date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1987-12-02,15.88,15.88,15.75,15.75,1200,1.25545621466439,1.25545621466439,1.24517855043855,1.24517855043855,15178.5460754552,0.0,1.0
1987-12-03,16.12,16.12,16.12,16.12,200,1.27443036400441,1.27443036400441,1.27443036400441,1.27443036400441,2529.75767924252,0.0,1.0
1987-12-04,15.75,15.75,15.75,15.75,600,1.28075508045108,1.28075508045108,1.28075508045108,1.28075508045108,7378.4598977907,0.45,1.0
1987-12-07,15.62,15.75,15.5,15.5,2800,1.27018376867593,1.28075508045108,1.26042563472963,1.26042563472963,34432.8128563566,0.0,1.0
1987-12-08,15.38,15.62,15.38,15.62,1800,1.25066750078334,1.27018376867593,1.25066750078334,1.27018376867593,22135.3796933721,0.0,1.0
1987-12-09,15.25,15.5,15.25,15.5,3200,1.24009618900819,1.26042563472963,1.24009618900819,1.26042563472963,39351.7861215504,0.0,1.0
1987-12-10,15.12,15.25,15.12,15.25,1600,1.22952487723304,1.24009618900819,1.22952487723304,1.24009618900819,19675.8930607752,0.0,1.0
1987-12-11,15.0,15.12,15.0,15.12,2800,1.21976674328674,1.22952487723304,1.21976674328674,1.22952487723304,34432.8128563567,0.0,1.0
1987-12-14,14.88,15.12,14.88,15.12,1600,1.21000860934045,1.22952487723304,1.21000860934045,1.22952487723304,19675.8930607752,0.0,1.0
1987-12-15,15.25,15.25,14.88,14.88,2800,1.24009618900819,1.24009618900819,1.21000860934045,1.21000860934045,34432.8128563566,0.0,1.0
1987-12-16,15.25,15.25,15.0,15.0,1200,1.24009618900819,1.24009618900819,1.21976674328674,1.21976674328674,14756.9197955814,0.0,1.0
1987-12-17,15.12,15.38,15.12,15.25,2200,1.22952487723304,1.25066750078334,1.22952487723304,1.24009618900819,27054.3529585658,0.0,1.0
1987-12-18,15.25,15.5,15.25,15.38,1400,1.24009618900819,1.26042563472963,1.24009618900819,1.25066750078334,17216.4064281783,0.0,1.0
1987-12-21,15.0,15.12,15.0,15.12,1200,1.21976674328674,1.22952487723304,1.21976674328674,1.22952487723304,14756.9197955814,0.0,1.0
1987-12-22,15.12,15.25,15.0,15.0,1600,1.22952487723304,1.24009618900819,1.21976674328674,1.21976674328674,19675.8930607752,0.0,1.0
1987-12-23,15.25,15.38,15.0,15.0,1400,1.24009618900819,1.25066750078334,1.21976674328674,1.21976674328674,17216.4064281783,0.0,1.0
1987-12-24,15.5,15.5,15.25,15.25,600,1.26042563472963,1.26042563472963,1.24009618900819,1.24009618900819,7378.45989779073,0.0,1.0
1987-12-28,15.38,15.62,15.38,15.5,2400,1.25066750078334,1.27018376867593,1.25066750078334,1.26042563472963,29513.8395911628,0.0,1.0
1987-12-29,15.5,15.5,15.25,15.25,1800,1.26042563472963,1.26042563472963,1.24009618900819,1.24009618900819,22135.3796933722,0.0,1.0
1987-12-30,15.25,15.62,15.25,15.5,3000,1.24009618900819,1.27018376867593,1.24009618900819,1.26042563472963,36892.2994889535,0.0,1.0
1987-12-31,15.12,15.25,15.12,15.12,600,1.22952487723304,1.24009618900819,1.22952487723304,1.22952487723304,7378.45989779068,0.0,1.0
1988-01-04,15.62,15.62,15.38,15.38,400,1.27018376867593,1.27018376867593,1.25066750078334,1.25066750078334,4918.97326519379,0.0,1.0
1988-01-05,15.38,15.38,15.38,15.38,1000,1.25066750078334,1.25066750078334,1.25066750078334,1.25066750078334,12297.4331629845,0.0,1.0
1988-01-06,15.38,15.62,15.38,15.62,1200,1.25066750078334,1.27018376867593,1.25066750078334,1.27018376867593,14756.9197955814,0.0,1.0
1988-01-07,15.62,15.62,15.5,15.5,1000,1.27018376867593,1.27018376867593,1.26042563472963,1.26042563472963,12297.4331629845,0.0,1.0
1988-01-08,15.62,15.62,15.62,15.62,400,1.27018376867593,1.27018376867593,1.27018376867593,1.27018376867593,4918.97326519379,0.0,1.0
1988-01-11,15.62,15.62,15.5,15.5,3200,1.27018376867593,1.27018376867593,1.26042563472963,1.26042563472963,39351.7861215504,0.0,1.0
1988-01-12,15.75,15.75,15.62,15.62,1000,1.28075508045108,1.28075508045108,1.27018376867593,1.27018376867593,12297.4331629845,0.0,1.0
1988-01-13,15.25,15.5,15.25,15.5,1600,1.24009618900819,1.26042563472963,1.24009618900819,1.26042563472963,19675.8930607752,0.0,1.0
1988-01-14,15.25,15.25,15.25,15.25,400,1.24009618900819,1.24009618900819,1.24009618900819,1.24009618900819,4918.9732651938,0.0,1.0
1988-01-15,15.75,15.75,15.5,15.5,2600,1.28075508045108,1.28075508045108,1.26042563472963,1.26042563472963,31973.3262237597,0.0,1.0
1988-01-18,16.25,16.25,16.0,16.0,1600,1.32141397189397,1.32141397189397,1.30108452617253,1.30108452617253,19675.8930607752,0.0,1.0
1988-01-19,16.38,16.38,16.25,16.25,400,1.33198528366912,1.33198528366912,1.32141397189397,1.32141397189397,4918.97326519381,0.0,1.0
1988-01-20,16.0,16.25,16.0,16.25,800,1.30108452617253,1.32141397189397,1.30108452617253,1.32141397189397,9837.94653038757,0.0,1.0
1988-01-21,16.12,16.25,16.12,16.12,1000,1.31084266011882,1.32141397189397,1.31084266011882,1.31084266011882,12297.4331629845,0.0,1.0
1988-01-22,16.5,16.5,16.12,16.12,2800,1.34174341761542,1.34174341761542,1.31084266011882,1.31084266011882,34432.8128563565,0.0,1.0
1988-01-25,16.5,16.5,16.25,16.5,1000,1.34174341761542,1.34174341761542,1.32141397189397,1.34174341761542,12297.4331629845,0.0,1.0
1988-01-26,16.25,16.5,16.25,16.5,1000,1.32141397189397,1.34174341761542,1.32141397189397,1.34174341761542,12297.4331629845,0.0,1.0
1988-01-27,16.5,16.75,16.5,16.5,2000,1.34174341761542,1.36207286333686,1.34174341761542,1.34174341761542,24594.866325969,0.0,1.0
1988-01-28,16.75,17.0,16.5,16.75,4400,1.36207286333686,1.38240230905831,1.34174341761542,1.36207286333686,54108.7059171319,0.0,1.0
1988-01-29,16.62,16.62,16.62,16.62,400,1.35150155156171,1.35150155156171,1.35150155156171,1.35150155156171,4918.97326519381,0.0,1.0
1988-02-01,16.5,16.75,16.5,16.75,200,1.34174341761542,1.36207286333686,1.34174341761542,1.36207286333686,2459.4866325969,0.0,1.0
1988-02-02,16.38,16.38,16.25,16.25,2200,1.33198528366912,1.33198528366912,1.32141397189397,1.32141397189397,27054.352958566,0.0,1.0
1988-02-03,16.38,16.5,16.38,16.5,5600,1.33198528366912,1.34174341761542,1.33198528366912,1.34174341761542,68865.6257127134,0.0,1.0
1988-02-04,16.5,16.5,16.5,16.5,200,1.34174341761542,1.34174341761542,1.34174341761542,1.34174341761542,2459.4866325969,0.0,1.0
1988-02-05,16.38,16.5,16.38,16.5,1400,1.33198528366912,1.34174341761542,1.33198528366912,1.34174341761542,17216.4064281784,0.0,1.0
1988-02-08,16.5,16.5,16.38,16.5,2800,1.34174341761542,1.34174341761542,1.33198528366912,1.34174341761542,34432.8128563565,0.0,1.0
1988-02-09,16.25,16.25,16.25,16.25,4000,1.32141397189397,1.32141397189397,1.32141397189397,1.32141397189397,49189.7326519381,0.0,1.0
1988-02-10,16.38,16.38,16.25,16.38,2400,1.33198528366912,1.33198528366912,1.32141397189397,1.33198528366912,29513.8395911629,0.0,1.0
1988-02-11,16.38,16.5,16.38,16.5,1200,1.33198528366912,1.34174341761542,1.33198528366912,1.34174341761542,14756.9197955814,0.0,1.0
1988-02-12,16.25,16.38,16.25,16.38,3400,1.32141397189397,1.33198528366912,1.32141397189397,1.33198528366912,41811.2727541474,0.0,1.0
1988-02-16,16.25,16.38,16.25,16.25,4800,1.32141397189397,1.33198528366912,1.32141397189397,1.32141397189397,59027.6791823257,0.0,1.0
1988-02-17,16.25,16.25,16.12,16.25,1000,1.32141397189397,1.32141397189397,1.31084266011882,1.32141397189397,12297.4331629845,0.0,1.0
1988-02-18,16.38,16.38,16.25,16.38,3000,1.33198528366912,1.33198528366912,1.32141397189397,1.33198528366912,36892.2994889536,0.0,1.0
1988-02-19,16.25,16.38,16.25,16.25,2200,1.32141397189397,1.33198528366912,1.32141397189397,1.32141397189397,27054.3529585659,0.0,1.0
1988-02-22,16.25,16.5,16.25,16.38,6800,1.32141397189397,1.34174341761542,1.32141397189397,1.33198528366912,83622.5455082947,0.0,1.0
1988-02-23,16.25,16.5,16.25,16.38,5400,1.32141397189397,1.34174341761542,1.32141397189397,1.33198528366912,66406.1390801164,0.0,1.0
1988-02-24,16.5,16.62,16.5,16.5,1400,1.34174341761542,1.35150155156171,1.34174341761542,1.34174341761542,17216.4064281783,0.0,1.0
1988-02-25,16.38,16.5,16.38,16.5,2200,1.33198528366912,1.34174341761542,1.33198528366912,1.34174341761542,27054.352958566,0.0,1.0
1988-02-26,16.62,16.62,16.38,16.5,1000,1.35150155156171,1.35150155156171,1.33198528366912,1.34174341761542,12297.4331629845,0.0,1.0
1988-02-29,16.5,16.62,16.38,16.62,3000,1.34174341761542,1.35150155156171,1.33198528366912,1.35150155156171,36892.2994889534,0.0,1.0
1988-03-01,16.62,16.75,16.5,16.5,2000,1.35150155156171,1.36207286333686,1.34174341761542,1.34174341761542,24594.866325969,0.0,1.0
1988-03-02,16.25,16.62,16.25,16.62,4400,1.32141397189397,1.35150155156171,1.32141397189397,1.35150155156171,54108.7059171319,0.0,1.0
1988-03-03,15.75,16.12,15.5,16.0,3600,1.28075508045108,1.31084266011882,1.26042563472963,1.30108452617253,44270.7593867442,0.0,1.0
1988-03-04,15.75,15.75,15.75,15.75,1000,1.28075508045108,1.28075508045108,1.28075508045108,1.28075508045108,12297.4331629845,0.0,1.0
1988-03-07,15.12,15.62,15.0,15.38,2200,1.25635974558535,1.29790603346846,1.2463886364934,1.27796381528456,26476.4929924605,0.33,1.0
1988-03-08,15.12,15.25,14.75,14.88,4600,1.25635974558535,1.26716178043495,1.22561549255184,1.23641752740145,55359.9398933265,0.0,1.0
1988-03-09,15.38,15.38,15.12,15.25,1800,1.27796381528456,1.27796381528456,1.25635974558535,1.26716178043495,21662.5851756497,0.0,1.0
1988-03-10,15.25,15.5,15.25,15.5,1000,1.26716178043495,1.28793492437651,1.26716178043495,1.28793492437651,12034.7695420276,0.0,1.0
1988-03-11,15.5,15.5,15.38,15.38,2600,1.28793492437651,1.28793492437651,1.27796381528456,1.27796381528456,31290.4008092717,0.0,1.0
1988-03-14,15.5,15.62,15.5,15.62,400,1.28793492437651,1.29790603346846,1.28793492437651,1.29790603346846,4813.90781681103,0.0,1.0
1988-03-15,15.5,15.75,15.5,15.5,800,1.28793492437651,1.30870806831807,1.28793492437651,1.28793492437651,9627.81563362205,0.0,1.0
1988-03-16,15.75,15.75,15.75,15.75,400,1.30870806831807,1.30870806831807,1.30870806831807,1.30870806831807,4813.90781681101,0.0,1.0
1988-03-17,15.5,15.5,15.5,15.5,200,1.28793492437651,1.28793492437651,1.28793492437651,1.28793492437651,2406.95390840551,0.0,1.0
1988-03-18,15.75,15.75,15.5,15.5,1400,1.30870806831807,1.30870806831807,1.28793492437651,1.28793492437651,16848.6773588385,0.0,1.0
1988-03-21,15.75,15.75,15.62,15.75,1000,1.30870806831807,1.30870806831807,1.29790603346846,1.30870806831807,12034.7695420275,0.0,1.0
1988-03-22,15.75,15.75,15.75,15.75,0,1.30870806831807,1.30870806831807,1.30870806831807,1.30870806831807,0,0.0,1.0
1988-03-23,15.62,15.88,15.62,15.62,6800,1.29790603346846,1.31951010316768,1.29790603346846,1.29790603346846,81836.4328857873,0.0,1.0
1988-03-24,15.62,15.62,15.62,15.62,1600,1.29790603346846,1.29790603346846,1.29790603346846,1.29790603346846,19255.6312672441,0.0,1.0
1988-03-25,15.62,15.62,15.62,15.62,1000,1.29790603346846,1.29790603346846,1.29790603346846,1.29790603346846,12034.7695420275,0.0,1.0
1988-03-28,15.62,15.62,15.62,15.62,1200,1.29790603346846,1.29790603346846,1.29790603346846,1.29790603346846,14441.723450433,0.0,1.0
1988-03-29,15.62,15.62,15.62,15.62,400,1.29790603346846,1.29790603346846,1.29790603346846,1.29790603346846,4813.90781681102,0.0,1.0
1988-03-30,15.62,15.75,15.62,15.75,1600,1.29790603346846,1.30870806831807,1.29790603346846,1.30870806831807,19255.6312672441,0.0,1.0
1988-03-31,15.75,15.75,15.5,15.5,1000,1.30870806831807,1.30870806831807,1.28793492437651,1.28793492437651,12034.7695420275,0.0,1.0
1988-04-04,15.5,15.62,15.5,15.62,1200,1.28793492437651,1.29790603346846,1.28793492437651,1.29790603346846,14441.7234504331,0.0,1.0
1988-04-05,15.38,15.62,15.38,15.62,1600,1.27796381528456,1.29790603346846,1.27796381528456,1.29790603346846,19255.6312672441,0.0,1.0
1988-04-06,15.38,15.38,15.38,15.38,1400,1.27796381528456,1.27796381528456,1.27796381528456,1.27796381528456,16848.6773588386,0.0,1.0
1988-04-07,15.62,15.62,15.62,15.62,1000,1.29790603346846,1.29790603346846,1.29790603346846,1.29790603346846,12034.7695420275,0.0,1.0
1988-04-08,15.62,15.62,15.62,15.62,400,1.29790603346846,1.29790603346846,1.29790603346846,1.29790603346846,4813.90781681102,0.0,1.0
1988-04-11,15.62,15.62,15.5,15.5,1400,1.29790603346846,1.29790603346846,1.28793492437651,1.28793492437651,16848.6773588386,0.0,1.0
1988-04-12,15.62,15.62,15.62,15.62,0,1.29790603346846,1.29790603346846,1.29790603346846,1.29790603346846,0,0.0,1.0
1988-04-13,15.5,15.5,15.5,15.5,1000,1.28793492437651,1.28793492437651,1.28793492437651,1.28793492437651,12034.7695420276,0.0,1.0
1988-04-14,15.12,15.25,15.12,15.25,2600,1.25635974558535,1.26716178043495,1.25635974558535,1.26716178043495,31290.4008092715,0.0,1.0
1988-04-15,15.25,15.25,15.12,15.25,2000,1.26716178043495,1.26716178043495,1.25635974558535,1.26716178043495,24069.5390840552,0.0,1.0
1988-04-18,15.25,15.38,15.25,15.38,800,1.26716178043495,1.27796381528456,1.26716178043495,1.27796381528456,9627.81563362208,0.0,1.0
1988-04-19,15.0,15.25,15.0,15.25,1600,1.2463886364934,1.26716178043495,1.2463886364934,1.26716178043495,19255.6312672441,0.0,1.0
1988-04-20,15.38,15.38,14.88,15.12,3000,1.27796381528456,1.27796381528456,1.23641752740145,1.25635974558535,36104.3086260828,0.0,1.0
1988-04-21,15.38,15.38,15.12,15.12,400,1.27796381528456,1.27796381528456,1.25635974558535,1.25635974558535,4813.90781681104,0.0,1.0
1988-04-22,15.38,15.38,15.38,15.38,0,1.27796381528456,1.27796381528456,1.27796381528456,1.27796381528456,0,0.0,1.0
1988-04-25,15.62,15.62,15.38,15.38,600,1.29790603346846,1.29790603346846,1.27796381528456,1.27796381528456,7220.86172521652,0.0,1.0
1988-04-26,15.88,15.88,15.75,15.75,1200,1.31951010316768,1.31951010316768,1.30870806831807,1.30870806831807,14441.723450433,0.0,1.0
1988-04-27,15.75,15.75,15.62,15.75,800,1.30870806831807,1.30870806831807,1.29790603346846,1.30870806831807,9627.81563362203,0.0,1.0
1988-04-28,15.5,15.5,15.5,15.5,800,1.28793492437651,1.28793492437651,1.28793492437651,1.28793492437651,9627.81563362205,0.0,1.0
1988-04-29,15.62,15.62,15.38,15.38,1800,1.29790603346846,1.29790603346846,1.27796381528456,1.27796381528456,21662.5851756496,0.0,1.0
1988-05-02,15.5,15.5,15.5,15.5,600,1.28793492437651,1.28793492437651,1.28793492437651,1.28793492437651,7220.86172521654,0.0,1.0
1988-05-03,15.38,15.38,15.38,15.38,3000,1.27796381528456,1.27796381528456,1.27796381528456,1.27796381528456,36104.3086260828,0.0,1.0
1988-05-04,15.38,15.5,15.38,15.5,1400,1.27796381528456,1.28793492437651,1.27796381528456,1.28793492437651,16848.6773588386,0.0,1.0
1988-05-05,15.25,15.5,15.25,15.5,1000,1.26716178043495,1.28793492437651,1.26716178043495,1.28793492437651,12034.7695420276,0.0,1.0
1988-05-06,15.38,15.38,15.38,15.38,0,1.27796381528456,1.27796381528456,1.27796381528456,1.27796381528456,0,0.0,1.0
1988-05-09,15.38,15.38,15.38,15.38,800,1.27796381528456,1.27796381528456,1.27796381528456,1.27796381528456,9627.81563362207,0.0,1.0
1988-05-10,15.5,15.5,15.5,15.5,200,1.28793492437651,1.28793492437651,1.28793492437651,1.28793492437651,2406.95390840551,0.0,1.0
1988-05-11,15.5,15.75,15.5,15.75,600,1.28793492437651,1.30870806831807,1.28793492437651,1.30870806831807,7220.86172521654,0.0,1.0
1988-05-12,15.62,15.62,15.38,15.38,1000,1.29790603346846,1.29790603346846,1.27796381528456,1.27796381528456,12034.7695420275,0.0,1.0
1988-05-13,15.62,15.75,15.62,15.75,1200,1.29790603346846,1.30870806831807,1.29790603346846,1.30870806831807,14441.723450433,0.0,1.0
1988-05-16,16.12,16.12,15.75,15.75,1400,1.33945232135157,1.33945232135157,1.30870806831807,1.30870806831807,16848.6773588386,0.0,1.0
1988-05-17,15.88,15.88,15.88,15.88,1000,1.31951010316768,1.31951010316768,1.31951010316768,1.31951010316768,12034.7695420275,0.0,1.0
1988-05-18,15.75,16.0,15.75,16.0,2000,1.30870806831807,1.32948121225962,1.30870806831807,1.32948121225962,24069.5390840551,0.0,1.0
1988-05-19,15.75,15.75,15.5,15.75,2000,1.30870806831807,1.30870806831807,1.28793492437651,1.30870806831807,24069.5390840551,0.0,1.0
1988-05-20,15.75,15.75,15.75,15.75,0,1.30870806831807,1.30870806831807,1.30870806831807,1.30870806831807,0,0.0,1.0
1988-05-23,15.38,15.75,15.38,15.75,2600,1.27796381528456,1.30870806831807,1.27796381528456,1.30870806831807,31290.4008092717,0.0,1.0
1988-05-24,15.88,15.88,15.5,15.5,2800,1.31951010316768,1.31951010316768,1.28793492437651,1.28793492437651,33697.3547176771,0.0,1.0
1988-05-25,15.5,15.88,15.5,15.88,3400,1.28793492437651,1.31951010316768,1.28793492437651,1.31951010316768,40918.2164428937,0.0,1.0
1988-05-26,15.25,15.62,15.25,15.62,3600,1.26716178043495,1.29790603346846,1.26716178043495,1.29790603346846,43325.1703512994,0.0,1.0
1988-05-27,15.38,15.75,15.38,15.38,33800,1.27796381528456,1.30870806831807,1.27796381528456,1.27796381528456,406775.210520533,0.0,1.0
1988-05-31,15.38,15.5,15.38,15.38,2200,1.27796381528456,1.28793492437651,1.27796381528456,1.27796381528456,26476.4929924607,0.0,1.0
1988-06-01,15.38,15.5,15.38,15.38,4000,1.27796381528456,1.28793492437651,1.27796381528456,1.27796381528456,48139.0781681104,0.0,1.0
1988-06-02,15.5,15.62,15.38,15.38,1400,1.28793492437651,1.29790603346846,1.27796381528456,1.27796381528456,16848.6773588386,0.0,1.0
1988-06-03,15.5,15.75,15.38,15.5,3400,1.28793492437651,1.30870806831807,1.27796381528456,1.28793492437651,40918.2164428937,0.0,1.0
1988-06-06,15.5,15.75,15.12,15.12,5200,1.31120084559105,1.33234924632639,1.27905527647334,1.27905527647334,61470.3691436898,0.28,1.0
1988-06-07,15.5,15.5,15.38,15.38,3600,1.31120084559105,1.31120084559105,1.30104961323809,1.30104961323809,42556.4094071698,0.0,1.0
1988-06-08,15.5,15.75,15.5,15.75,1000,1.31120084559105,1.33234924632639,1.31120084559105,1.33234924632639,11821.224835325,0.0,1.0
1988-06-09,15.38,15.62,15.38,15.62,1600,1.30104961323809,1.32135207794402,1.30104961323809,1.32135207794402,18913.9597365199,0.0,1.0
1988-06-10,15.38,15.38,15.38,15.38,1000,1.30104961323809,1.30104961323809,1.30104961323809,1.30104961323809,11821.2248353249,0.0,1.0
1988-06-13,15.25,15.38,15.25,15.38,1800,1.29005244485572,1.30104961323809,1.29005244485572,1.30104961323809,21278.2047035848,0.0,1.0
1988-06-14,15.12,15.25,15.12,15.12,800,1.27905527647334,1.29005244485572,1.27905527647334,1.27905527647334,9456.97986825992,0.0,1.0
1988-06-15,15.38,15.38,15.38,15.38,400,1.30104961323809,1.30104961323809,1.30104961323809,1.30104961323809,4728.48993412997,0.0,1.0
1988-06-16,15.5,15.5,15.25,15.25,800,1.31120084559105,1.31120084559105,1.29005244485572,1.29005244485572,9456.97986825996,0.0,1.0
1988-06-17,15.38,15.38,15.12,15.25,1800,1.30104961323809,1.30104961323809,1.27905527647334,1.29005244485572,21278.2047035849,0.0,1.0
1988-06-20,15.38,15.5,15.38,15.38,1000,1.30104961323809,1.31120084559105,1.30104961323809,1.30104961323809,11821.2248353249,0.0,1.0
1988-06-21,15.38,15.38,15.12,15.38,3200,1.30104961323809,1.30104961323809,1.27905527647334,1.30104961323809,37827.9194730398,0.0,1.0
1988-06-22,15.38,15.38,15.12,15.38,3000,1.30104961323809,1.30104961323809,1.27905527647334,1.30104961323809,35463.6745059748,0.0,1.0
1988-06-23,15.25,15.25,15.25,15.25,400,1.29005244485572,1.29005244485572,1.29005244485572,1.29005244485572,4728.48993412995,0.0,1.0
1988-06-24,15.25,15.25,15.25,15.25,600,1.29005244485572,1.29005244485572,1.29005244485572,1.29005244485572,7092.73490119492,0.0,1.0
1988-06-27,15.12,15.25,15.12,15.25,1600,1.27905527647334,1.29005244485572,1.27905527647334,1.29005244485572,18913.9597365198,0.0,1.0
1988-06-28,15.25,15.25,15.25,15.25,1800,1.29005244485572,1.29005244485572,1.29005244485572,1.29005244485572,21278.2047035848,0.0,1.0
1988-06-29,15.25,15.25,15.25,15.25,4200,1.29005244485572,1.29005244485572,1.29005244485572,1.29005244485572,49649.1443083644,0.0,1.0
1988-06-30,15.25,15.25,15.25,15.25,400,1.29005244485572,1.29005244485572,1.29005244485572,1.29005244485572,4728.48993412995,0.0,1.0
1988-07-01,15.12,15.25,15.12,15.25,800,1.27905527647334,1.29005244485572,1.27905527647334,1.29005244485572,9456.97986825992,0.0,1.0
1988-07-05,15.12,15.38,15.12,15.12,4200,1.27905527647334,1.30104961323809,1.27905527647334,1.27905527647334,49649.1443083646,0.0,1.0
1988-07-06,15.12,15.25,15.12,15.25,3000,1.27905527647334,1.29005244485572,1.27905527647334,1.29005244485572,35463.6745059747,0.0,1.0
1988-07-07,15.12,15.25,15.12,15.25,3800,1.27905527647334,1.29005244485572,1.27905527647334,1.29005244485572,44920.6543742346,0.0,1.0
1988-07-08,15.0,15.38,15.0,15.38,2200,1.26890404412038,1.30104961323809,1.26890404412038,1.30104961323809,26006.6946377147,0.0,1.0
1988-07-11,15.12,15.25,15.0,15.0,3000,1.27905527647334,1.29005244485572,1.26890404412038,1.26890404412038,35463.6745059747,0.0,1.0
1988-07-12,15.12,15.12,15.0,15.12,3000,1.27905527647334,1.27905527647334,1.26890404412038,1.27905527647334,35463.6745059747,0.0,1.0
1988-07-13,15.0,15.25,15.0,15.12,4200,1.26890404412038,1.29005244485572,1.26890404412038,1.27905527647334,49649.1443083645,0.0,1.0
1988-07-14,14.88,14.88,14.88,14.88,1000,1.25875281176741,1.25875281176741,1.25875281176741,1.25875281176741,11821.2248353249,0.0,1.0
1988-07-15,14.88,15.0,14.75,14.88,2200,1.25875281176741,1.26890404412038,1.24775564338504,1.25875281176741,26006.6946377149,0.0,1.0
1988-07-18,15.0,15.0,14.88,14.88,3000,1.26890404412038,1.26890404412038,1.25875281176741,1.25875281176741,35463.6745059746,0.0,1.0
1988-07-19,14.88,15.12,14.88,15.12,3200,1.25875281176741,1.27905527647334,1.25875281176741,1.27905527647334,37827.9194730398,0.0,1.0
1988-07-20,15.0,15.0,14.88,14.88,4000,1.26890404412038,1.26890404412038,1.25875281176741,1.25875281176741,47284.8993412995,0.0,1.0
1988-07-21,14.75,15.0,14.75,15.0,2200,1.24775564338504,1.26890404412038,1.24775564338504,1.26890404412038,26006.6946377147,0.0,1.0
1988-07-22,14.75,14.88,14.75,14.88,4000,1.24775564338504,1.25875281176741,1.24775564338504,1.25875281176741,47284.8993412995,0.0,1.0
1988-07-25,14.75,14.88,14.75,14.88,2200,1.24775564338504,1.25875281176741,1.24775564338504,1.25875281176741,26006.6946377147,0.0,1.0
1988-07-26,14.88,14.88,14.88,14.88,200,1.25875281176741,1.25875281176741,1.25875281176741,1.25875281176741,2364.24496706499,0.0,1.0
1988-07-27,14.88,15.0,14.88,15.0,3200,1.25875281176741,1.26890404412038,1.25875281176741,1.26890404412038,37827.9194730398,0.0,1.0
1988-07-28,14.88,14.88,14.88,14.88,1000,1.25875281176741,1.25875281176741,1.25875281176741,1.25875281176741,11821.2248353249,0.0,1.0
1988-07-29,14.88,15.0,14.88,15.0,3000,1.25875281176741,1.26890404412038,1.25875281176741,1.26890404412038,35463.6745059748,0.0,1.0
1988-08-01,14.88,14.88,14.75,14.75,1800,1.25875281176741,1.25875281176741,1.24775564338504,1.24775564338504,21278.2047035849,0.0,1.0
1988-08-02,14.88,15.0,14.88,14.88,1000,1.25875281176741,1.26890404412038,1.25875281176741,1.25875281176741,11821.2248353249,0.0,1.0
1988-08-03,15.0,15.0,15.0,15.0,800,1.26890404412038,1.26890404412038,1.26890404412038,1.26890404412038,9456.9798682599,0.0,1.0
1988-08-04,14.88,15.0,14.88,15.0,4000,1.25875281176741,1.26890404412038,1.25875281176741,1.26890404412038,47284.8993412997,0.0,1.0
1988-08-05,15.0,15.0,15.0,15.0,1600,1.26890404412038,1.26890404412038,1.26890404412038,1.26890404412038,18913.9597365198,0.0,1.0
1988-08-08,15.0,15.0,15.0,15.0,0,1.26890404412038,1.26890404412038,1.26890404412038,1.26890404412038,0,0.0,1.0
1988-08-09,15.0,15.12,15.0,15.0,7600,1.26890404412038,1.27905527647334,1.26890404412038,1.26890404412038,89841.308748469,0.0,1.0
1988-08-10,15.0,15.0,15.0,15.0,1800,1.26890404412038,1.26890404412038,1.26890404412038,1.26890404412038,21278.2047035848,0.0,1.0
1988-08-11,14.88,15.0,14.88,15.0,2200,1.25875281176741,1.26890404412038,1.25875281176741,1.26890404412038,26006.6946377149,0.0,1.0
1988-08-12,14.88,15.25,14.88,14.88,2800,1.25875281176741,1.29005244485572,1.25875281176741,1.25875281176741,33099.4295389098,0.0,1.0
1988-08-15,14.88,14.88,14.88,14.88,0,1.25875281176741,1.25875281176741,1.25875281176741,1.25875281176741,0,0.0,1.0
1988-08-16,14.88,15.0,14.88,15.0,1800,1.25875281176741,1.26890404412038,1.25875281176741,1.26890404412038,21278.2047035849,0.0,1.0
1988-08-17,15.12,15.12,15.12,15.12,200,1.27905527647334,1.27905527647334,1.27905527647334,1.27905527647334,2364.24496706498,0.0,1.0
1988-08-18,15.0,15.12,15.0,15.12,3400,1.26890404412038,1.27905527647334,1.26890404412038,1.27905527647334,40192.1644401046,0.0,1.0
1988-08-19,15.12,15.25,15.0,15.0,800,1.27905527647334,1.29005244485572,1.26890404412038,1.26890404412038,9456.97986825992,0.0,1.0
1988-08-22,15.12,15.12,15.12,15.12,400,1.27905527647334,1.27905527647334,1.27905527647334,1.27905527647334,4728.48993412996,0.0,1.0
1988-08-23,15.12,15.12,15.12,15.12,400,1.27905527647334,1.27905527647334,1.27905527647334,1.27905527647334,4728.48993412996,0.0,1.0
1988-08-24,15.12,15.25,15.12,15.12,1000,1.27905527647334,1.29005244485572,1.27905527647334,1.27905527647334,11821.2248353249,0.0,1.0
1988-08-25,15.12,15.25,15.12,15.25,400,1.27905527647334,1.29005244485572,1.27905527647334,1.29005244485572,4728.48993412996,0.0,1.0
1988-08-26,15.12,15.12,15.12,15.12,400,1.27905527647334,1.27905527647334,1.27905527647334,1.27905527647334,4728.48993412996,0.0,1.0
1988-08-29,15.12,15.12,15.12,15.12,0,1.27905527647334,1.27905527647334,1.27905527647334,1.27905527647334,0,0.0,1.0
1988-08-30,15.25,15.25,15.12,15.12,4000,1.29005244485572,1.29005244485572,1.27905527647334,1.27905527647334,47284.8993412995,0.0,1.0
1988-08-31,15.12,15.12,15.12,15.12,2200,1.27905527647334,1.27905527647334,1.27905527647334,1.27905527647334,26006.6946377148,0.0,1.0
1988-09-01,15.12,15.12,15.12,15.12,200,1.27905527647334,1.27905527647334,1.27905527647334,1.27905527647334,2364.24496706498,0.0,1.0
1988-09-02,15.25,15.38,15.25,15.38,2200,1.29005244485572,1.30104961323809,1.29005244485572,1.30104961323809,26006.6946377147,0.0,1.0
1988-09-06,15.25,15.25,15.25,15.25,1200,1.29005244485572,1.29005244485572,1.29005244485572,1.29005244485572,14185.4698023898,0.0,1.0
1988-09-07,15.38,15.38,15.25,15.38,2000,1.30104961323809,1.30104961323809,1.29005244485572,1.30104961323809,23642.4496706499,0.0,1.0
1988-09-08,15.25,15.38,15.25,15.38,2200,1.29005244485572,1.30104961323809,1.29005244485572,1.30104961323809,26006.6946377147,0.0,1.0
1988-09-09,15.5,15.5,15.25,15.25,1800,1.31120084559105,1.31120084559105,1.29005244485572,1.29005244485572,21278.2047035849,0.0,1.0
1988-09-12,15.62,15.75,15.0,15.12,6400,1.34757609485584,1.35879151690009,1.29408715895247,1.30443985622409,74183.5658717991,0.31,1.0
1988-09-13,15.62,15.62,15.5,15.5,400,1.34757609485584,1.34757609485584,1.33722339758422,1.33722339758422,4636.47286698744,0.0,1.0
1988-09-14,15.5,15.62,15.5,15.62,2800,1.33722339758422,1.34757609485584,1.33722339758422,1.34757609485584,32455.3100689121,0.0,1.0
1988-09-15,15.75,15.75,15.5,15.75,3800,1.35879151690009,1.35879151690009,1.33722339758422,1.35879151690009,44046.4922363809,0.0,1.0
1988-09-16,15.62,15.62,15.62,15.62,200,1.34757609485584,1.34757609485584,1.34757609485584,1.34757609485584,2318.23643349372,0.0,1.0
1988-09-19,15.62,15.62,15.5,15.5,2600,1.34757609485584,1.34757609485584,1.33722339758422,1.33722339758422,30137.0736354184,0.0,1.0
1988-09-20,15.62,15.75,15.62,15.75,1200,1.34757609485584,1.35879151690009,1.34757609485584,1.35879151690009,13909.4186009623,0.0,1.0
1988-09-21,15.62,15.75,15.62,15.62,1800,1.34757609485584,1.35879151690009,1.34757609485584,1.34757609485584,20864.1279014435,0.0,1.0
1988-09-22,15.62,15.62,15.62,15.62,1200,1.34757609485584,1.34757609485584,1.34757609485584,1.34757609485584,13909.4186009623,0.0,1.0
1988-09-23,15.75,15.75,15.62,15.62,1200,1.35879151690009,1.35879151690009,1.34757609485584,1.34757609485584,13909.4186009624,0.0,1.0
1988-09-26,15.62,15.75,15.62,15.62,1800,1.34757609485584,1.35879151690009,1.34757609485584,1.34757609485584,20864.1279014435,0.0,1.0
1988-09-27,15.75,15.75,15.62,15.75,5200,1.35879151690009,1.35879151690009,1.34757609485584,1.35879151690009,60274.147270837,0.0,1.0
1988-09-28,15.62,15.75,15.5,15.62,800,1.34757609485584,1.35879151690009,1.33722339758422,1.34757609485584,9272.94573397489,0.0,1.0
1988-09-29,15.75,15.75,15.62,15.62,200,1.35879151690009,1.35879151690009,1.34757609485584,1.34757609485584,2318.23643349373,0.0,1.0
1988-09-30,15.88,15.88,15.5,15.62,2600,1.37000693894435,1.37000693894435,1.33722339758422,1.34757609485584,30137.0736354184,0.0,1.0
1988-10-03,15.62,15.75,15.62,15.75,800,1.34757609485584,1.35879151690009,1.34757609485584,1.35879151690009,9272.94573397489,0.0,1.0
1988-10-04,15.62,15.62,15.5,15.62,2200,1.34757609485584,1.34757609485584,1.33722339758422,1.34757609485584,25500.6007684309,0.0,1.0
1988-10-05,15.62,15.62,15.38,15.5,3000,1.34757609485584,1.34757609485584,1.3268707003126,1.33722339758422,34773.5465024058,0.0,1.0
1988-10-06,15.88,15.88,15.62,15.75,4000,1.37000693894435,1.37000693894435,1.34757609485584,1.35879151690009,46364.7286698744,0.0,1.0
1988-10-07,15.75,15.88,15.62,15.88,1400,1.35879151690009,1.37000693894435,1.34757609485584,1.37000693894435,16227.6550344561,0.0,1.0
1988-10-10,15.75,15.75,15.62,15.62,1200,1.35879151690009,1.35879151690009,1.34757609485584,1.34757609485584,13909.4186009624,0.0,1.0
1988-10-11,15.62,15.62,15.62,15.62,600,1.34757609485584,1.34757609485584,1.34757609485584,1.34757609485584,6954.70930048117,0.0,1.0
1988-10-12,15.62,15.75,15.62,15.75,600,1.34757609485584,1.35879151690009,1.34757609485584,1.35879151690009,6954.70930048117,0.0,1.0
1988-10-13,15.75,15.75,15.62,15.62,1200,1.35879151690009,1.35879151690009,1.34757609485584,1.34757609485584,13909.4186009624,0.0,1.0
1988-10-14,15.62,15.62,15.62,15.62,200,1.34757609485584,1.34757609485584,1.34757609485584,1.34757609485584,2318.23643349372,0.0,1.0
1988-10-17,15.88,15.88,15.75,15.75,600,1.37000693894435,1.37000693894435,1.35879151690009,1.35879151690009,6954.70930048116,0.0,1.0
1988-10-18,15.5,15.62,15.5,15.62,1400,1.33722339758422,1.34757609485584,1.33722339758422,1.34757609485584,16227.6550344561,0.0,1.0
1988-10-19,15.62,15.62,15.5,15.5,1200,1.34757609485584,1.34757609485584,1.33722339758422,1.33722339758422,13909.4186009623,0.0,1.0
1988-10-20,15.75,15.75,15.75,15.75,200,1.35879151690009,1.35879151690009,1.35879151690009,1.35879151690009,2318.23643349373,0.0,1.0
1988-10-21,15.75,15.75,15.5,15.5,2200,1.35879151690009,1.35879151690009,1.33722339758422,1.33722339758422,25500.600768431,0.0,1.0
1988-10-24,15.38,15.62,15.38,15.62,2200,1.3268707003126,1.34757609485584,1.3268707003126,1.34757609485584,25500.600768431,0.0,1.0
1988-10-25,15.38,15.38,15.25,15.25,400,1.3268707003126,1.3268707003126,1.31565527826834,1.31565527826834,4636.47286698745,0.0,1.0
1988-10-26,15.38,15.75,15.38,15.38,1200,1.3268707003126,1.35879151690009,1.3268707003126,1.3268707003126,13909.4186009623,0.0,1.0
1988-10-27,15.5,15.5,15.38,15.38,1600,1.33722339758422,1.33722339758422,1.3268707003126,1.3268707003126,18545.8914679498,0.0,1.0
1988-10-28,15.38,15.5,15.38,15.5,600,1.3268707003126,1.33722339758422,1.3268707003126,1.33722339758422,6954.70930048117,0.0,1.0
1988-10-31,15.25,15.38,15.25,15.38,2400,1.31565527826834,1.3268707003126,1.31565527826834,1.3268707003126,27818.8372019248,0.0,1.0
1988-11-01,15.38,15.5,15.38,15.38,2000,1.3268707003126,1.33722339758422,1.3268707003126,1.3268707003126,23182.3643349372,0.0,1.0
1988-11-02,15.62,15.62,15.5,15.62,2400,1.34757609485584,1.34757609485584,1.33722339758422,1.34757609485584,27818.8372019247,0.0,1.0
1988-11-03,15.75,15.75,15.62,15.62,9600,1.35879151690009,1.35879151690009,1.34757609485584,1.34757609485584,111275.348807699,0.0,1.0
1988-11-04,15.5,15.62,15.38,15.5,2800,1.33722339758422,1.34757609485584,1.3268707003126,1.33722339758422,32455.3100689121,0.0,1.0
1988-11-07,15.62,15.62,15.38,15.38,2600,1.34757609485584,1.34757609485584,1.3268707003126,1.3268707003126,30137.0736354184,0.0,1.0
1988-11-08,15.5,15.62,15.5,15.5,2000,1.33722339758422,1.34757609485584,1.33722339758422,1.33722339758422,23182.3643349372,0.0,1.0
1988-11-09,15.5,15.5,15.5,15.5,1200,1.33722339758422,1.33722339758422,1.33722339758422,1.33722339758422,13909.4186009623,0.0,1.0
1988-11-10,15.5,15.62,15.5,15.5,1400,1.33722339758422,1.34757609485584,1.33722339758422,1.33722339758422,16227.6550344561,0.0,1.0
1988-11-11,15.5,15.5,15.5,15.5,600,1.33722339758422,1.33722339758422,1.33722339758422,1.33722339758422,6954.70930048117,0.0,1.0
1988-11-14,15.38,15.5,15.38,15.5,2200,1.3268707003126,1.33722339758422,1.3268707003126,1.33722339758422,25500.600768431,0.0,1.0
1988-11-15,15.5,15.62,15.5,15.62,3000,1.33722339758422,1.34757609485584,1.33722339758422,1.34757609485584,34773.5465024058,0.0,1.0
1988-11-16,15.5,15.5,15.38,15.38,2800,1.33722339758422,1.33722339758422,1.3268707003126,1.3268707003126,32455.3100689121,0.0,1.0
1988-11-17,15.5,15.5,15.38,15.38,4800,1.33722339758422,1.33722339758422,1.3268707003126,1.3268707003126,55637.6744038493,0.0,1.0
1988-11-18,15.5,15.5,15.25,15.25,1200,1.33722339758422,1.33722339758422,1.31565527826834,1.31565527826834,13909.4186009623,0.0,1.0
1988-11-21,15.5,15.5,15.38,15.38,1000,1.33722339758422,1.33722339758422,1.3268707003126,1.3268707003126,11591.1821674686,0.0,1.0
1988-11-22,15.25,15.38,15.25,15.38,1800,1.31565527826834,1.3268707003126,1.31565527826834,1.3268707003126,20864.1279014436,0.0,1.0
1988-11-23,15.25,15.38,15.25,15.25,1600,1.31565527826834,1.3268707003126,1.31565527826834,1.31565527826834,18545.8914679499,0.0,1.0
1988-11-25,15.25,15.25,15.25,15.25,0,1.31565527826834,1.31565527826834,1.31565527826834,1.31565527826834,0,0.0,1.0
1988-11-28,15.25,15.25,15.25,15.25,2200,1.31565527826834,1.31565527826834,1.31565527826834,1.31565527826834,25500.6007684311,0.0,1.0
1988-11-29,15.12,15.38,15.12,15.38,2800,1.30443985622409,1.3268707003126,1.30443985622409,1.3268707003126,32455.3100689121,0.0,1.0
1988-11-30,15.12,15.25,15.12,15.25,1200,1.30443985622409,1.31565527826834,1.30443985622409,1.31565527826834,13909.4186009623,0.0,1.0
1988-12-01,15.0,15.38,15.0,15.12,4600,1.29408715895247,1.3268707003126,1.29408715895247,1.30443985622409,53319.4379703557,0.0,1.0
1988-12-02,15.25,15.25,15.0,15.0,2200,1.31565527826834,1.31565527826834,1.29408715895247,1.29408715895247,25500.6007684311,0.0,1.0
1988-12-05,15.25,15.25,15.12,15.25,3200,1.31565527826834,1.31565527826834,1.30443985622409,1.31565527826834,37091.7829358997,0.0,1.0
1988-12-06,15.25,15.38,15.12,15.25,6800,1.31565527826834,1.3268707003126,1.30443985622409,1.31565527826834,78820.0387387869,0.0,1.0
1988-12-07,15.25,15.25,15.25,15.25,6400,1.31565527826834,1.31565527826834,1.31565527826834,1.31565527826834,74183.5658717994,0.0,1.0
1988-12-08,15.38,15.38,15.25,15.25,1400,1.3268707003126,1.3268707003126,1.31565527826834,1.31565527826834,16227.6550344561,0.0,1.0
1988-12-09,15.38,15.5,15.38,15.5,2000,1.3268707003126,1.33722339758422,1.3268707003126,1.33722339758422,23182.3643349372,0.0,1.0
1988-12-12,15.12,15.25,14.88,15.25,3200,1.33549794803895,1.3469804039414,1.31429956791135,1.3469804039414,36229.1833327391,0.36,1.0
1988-12-13,15.12,15.25,15.12,15.12,4200,1.33549794803895,1.3469804039414,1.33549794803895,1.33549794803895,47550.8031242201,0.0,1.0
1988-12-14,15.0,15.12,15.0,15.12,1400,1.32489875797515,1.33549794803895,1.32489875797515,1.33549794803895,15850.2677080733,0.0,1.0
1988-12-15,14.88,15.0,14.88,14.88,1800,1.31429956791135,1.32489875797515,1.31429956791135,1.31429956791135,20378.9156246657,0.0,1.0
1988-12-16,14.75,14.88,14.75,14.88,2400,1.3028171120089,1.31429956791135,1.3028171120089,1.31429956791135,27171.8874995543,0.0,1.0
1988-12-19,14.75,14.88,14.75,14.88,2200,1.3028171120089,1.31429956791135,1.3028171120089,1.31429956791135,24907.5635412581,0.0,1.0
1988-12-20,14.88,15.0,14.88,15.0,2200,1.31429956791135,1.32489875797515,1.31429956791135,1.32489875797515,24907.5635412581,0.0,1.0
1988-12-21,14.88,15.0,14.75,14.88,1800,1.31429956791135,1.32489875797515,1.3028171120089,1.31429956791135,20378.9156246657,0.0,1.0
1988-12-22,14.88,14.88,14.75,14.88,2400,1.31429956791135,1.31429956791135,1.3028171120089,1.31429956791135,27171.8874995543,0.0,1.0
1988-12-23,14.88,14.88,14.75,14.75,1000,1.31429956791135,1.31429956791135,1.3028171120089,1.3028171120089,11321.619791481,0.0,1.0
1988-12-27,14.88,14.88,14.88,14.88,0,1.31429956791135,1.31429956791135,1.31429956791135,1.31429956791135,0,0.0,1.0
1988-12-28,14.75,14.88,14.75,14.88,2800,1.3028171120089,1.31429956791135,1.3028171120089,1.31429956791135,31700.5354161466,0.0,1.0
1988-12-29,14.88,15.0,14.75,14.75,1600,1.31429956791135,1.32489875797515,1.3028171120089,1.3028171120089,18114.5916663695,0.0,1.0
1988-12-30,15.0,15.0,15.0,15.0,1000,1.32489875797515,1.32489875797515,1.32489875797515,1.32489875797515,11321.619791481,0.0,1.0
1989-01-03,15.0,15.0,15.0,15.0,0,1.32489875797515,1.32489875797515,1.32489875797515,1.32489875797515,0,0.0,1.0
1989-01-04,15.12,15.12,15.12,15.12,2200,1.33549794803895,1.33549794803895,1.33549794803895,1.33549794803895,24907.5635412581,0.0,1.0
1989-01-05,15.0,15.12,15.0,15.0,5400,1.32489875797515,1.33549794803895,1.32489875797515,1.32489875797515,61136.7468739972,0.0,1.0
1989-01-06,15.0,15.12,15.0,15.0,1600,1.32489875797515,1.33549794803895,1.32489875797515,1.32489875797515,18114.5916663695,0.0,1.0
1989-01-09,15.0,15.0,15.0,15.0,2200,1.32489875797515,1.32489875797515,1.32489875797515,1.32489875797515,24907.5635412581,0.0,1.0
1989-01-10,15.0,15.0,15.0,15.0,1800,1.32489875797515,1.32489875797515,1.32489875797515,1.32489875797515,20378.9156246657,0.0,1.0
1989-01-11,15.0,15.12,15.0,15.12,1400,1.32489875797515,1.33549794803895,1.32489875797515,1.33549794803895,15850.2677080733,0.0,1.0
1989-01-12,15.12,15.12,15.0,15.0,3200,1.33549794803895,1.33549794803895,1.32489875797515,1.32489875797515,36229.1833327391,0.0,1.0
1989-01-13,15.25,15.25,15.12,15.25,4600,1.3469804039414,1.3469804039414,1.33549794803895,1.3469804039414,52079.4510408125,0.0,1.0
1989-01-16,15.0,15.38,15.0,15.38,2800,1.32489875797515,1.35846285984385,1.32489875797515,1.35846285984385,31700.5354161467,0.0,1.0
1989-01-17,15.12,15.12,15.12,15.12,1000,1.33549794803895,1.33549794803895,1.33549794803895,1.33549794803895,11321.619791481,0.0,1.0
1989-01-18,15.38,15.38,15.25,15.25,1400,1.35846285984385,1.35846285984385,1.3469804039414,1.3469804039414,15850.2677080734,0.0,1.0
1989-01-19,15.38,15.5,15.12,15.12,3200,1.35846285984385,1.36906204990765,1.33549794803895,1.33549794803895,36229.1833327392,0.0,1.0
1989-01-20,15.5,15.5,15.25,15.5,2400,1.36906204990765,1.36906204990765,1.3469804039414,1.36906204990765,27171.8874995544,0.0,1.0
1989-01-23,15.5,15.62,15.38,15.38,1400,1.36906204990765,1.37966123997145,1.35846285984385,1.35846285984385,15850.2677080734,0.0,1.0
1989-01-24,15.5,15.62,15.5,15.5,4000,1.36906204990765,1.37966123997145,1.36906204990765,1.36906204990765,45286.479165924,0.0,1.0
1989-01-25,15.5,15.5,15.5,15.5,0,1.36906204990765,1.36906204990765,1.36906204990765,1.36906204990765,0,0.0,1.0
1989-01-26,15.5,15.62,15.5,15.62,2600,1.36906204990765,1.37966123997145,1.36906204990765,1.37966123997145,29436.2114578506,0.0,1.0
1989-01-27,15.62,15.62,15.5,15.5,200,1.37966123997145,1.37966123997145,1.36906204990765,1.36906204990765,2264.3239582962,0.0,1.0
1989-01-30,15.75,15.75,15.62,15.62,1600,1.39114369587391,1.39114369587391,1.37966123997145,1.37966123997145,18114.5916663695,0.0,1.0
1989-01-31,15.62,15.62,15.62,15.62,1000,1.37966123997145,1.37966123997145,1.37966123997145,1.37966123997145,11321.619791481,0.0,1.0
1989-02-01,15.62,15.75,15.62,15.62,400,1.37966123997145,1.39114369587391,1.37966123997145,1.37966123997145,4528.6479165924,0.0,1.0
1989-02-02,15.75,15.75,15.62,15.62,2400,1.39114369587391,1.39114369587391,1.37966123997145,1.37966123997145,27171.8874995543,0.0,1.0
1989-02-03,15.62,15.75,15.62,15.75,3400,1.37966123997145,1.39114369587391,1.37966123997145,1.39114369587391,38493.5072910354,0.0,1.0
1989-02-06,15.62,15.62,15.62,15.62,0,1.37966123997145,1.37966123997145,1.37966123997145,1.37966123997145,0,0.0,1.0
1989-02-07,15.38,15.62,15.38,15.62,4600,1.35846285984385,1.37966123997145,1.35846285984385,1.37966123997145,52079.4510408126,0.0,1.0
1989-02-08,15.62,15.62,15.5,15.5,1000,1.37966123997145,1.37966123997145,1.36906204990765,1.36906204990765,11321.619791481,0.0,1.0
1989-02-09,15.38,15.62,15.38,15.62,800,1.35846285984385,1.37966123997145,1.35846285984385,1.37966123997145,9057.29583318479,0.0,1.0
1989-02-10,15.25,15.25,15.12,15.25,1600,1.3469804039414,1.3469804039414,1.33549794803895,1.3469804039414,18114.5916663696,0.0,1.0
1989-02-13,15.38,15.5,15.25,15.38,2400,1.35846285984385,1.36906204990765,1.3469804039414,1.35846285984385,27171.8874995544,0.0,1.0
1989-02-14,15.12,15.25,15.12,15.25,1600,1.33549794803895,1.3469804039414,1.33549794803895,1.3469804039414,18114.5916663696,0.0,1.0
1989-02-15,15.12,15.25,15.12,15.25,2400,1.33549794803895,1.3469804039414,1.33549794803895,1.3469804039414,27171.8874995543,0.0,1.0
1989-02-16,15.12,15.25,15.12,15.25,400,1.33549794803895,1.3469804039414,1.33549794803895,1.3469804039414,4528.64791659239,0.0,1.0
1989-02-17,15.0,15.0,15.0,15.0,8200,1.32489875797515,1.32489875797515,1.32489875797515,1.32489875797515,92837.2822901439,0.0,1.0
1989-02-21,15.12,15.25,15.12,15.25,1600,1.33549794803895,1.3469804039414,1.33549794803895,1.3469804039414,18114.5916663696,0.0,1.0
1989-02-22,15.12,15.25,15.12,15.25,1400,1.33549794803895,1.3469804039414,1.33549794803895,1.3469804039414,15850.2677080734,0.0,1.0
1989-02-23,15.12,15.12,15.12,15.12,1200,1.33549794803895,1.33549794803895,1.33549794803895,1.33549794803895,13585.9437497772,0.0,1.0
1989-02-24,15.12,15.12,15.12,15.12,1400,1.33549794803895,1.33549794803895,1.33549794803895,1.33549794803895,15850.2677080734,0.0,1.0
1989-02-27,15.12,15.12,15.12,15.12,600,1.33549794803895,1.33549794803895,1.33549794803895,1.33549794803895,6792.97187488858,0.0,1.0
1989-02-28,15.0,15.12,15.0,15.12,800,1.32489875797515,1.33549794803895,1.32489875797515,1.33549794803895,9057.29583318477,0.0,1.0
1989-03-01,15.0,15.12,15.0,15.12,2200,1.32489875797515,1.33549794803895,1.32489875797515,1.33549794803895,24907.5635412581,0.0,1.0
1989-03-02,15.0,15.12,15.0,15.12,4400,1.32489875797515,1.33549794803895,1.32489875797515,1.33549794803895,49815.1270825162,0.0,1.0
1989-03-03,15.0,15.0,15.0,15.0,0,1.32489875797515,1.32489875797515,1.32489875797515,1.32489875797515,0,0.0,1.0
1989-03-06,15.0,15.0,15.0,15.0,1000,1.32489875797515,1.32489875797515,1.32489875797515,1.32489875797515,11321.619791481,0.0,1.0
1989-03-07,15.12,15.12,15.0,15.0,1400,1.33549794803895,1.33549794803895,1.32489875797515,1.32489875797515,15850.2677080734,0.0,1.0
1989-03-08,15.38,15.38,15.0,15.12,2000,1.35846285984385,1.35846285984385,1.32489875797515,1.33549794803895,22643.239582962,0.0,1.0
1989-03-09,15.38,15.38,15.38,15.38,0,1.35846285984385,1.35846285984385,1.35846285984385,1.35846285984385,0,0.0,1.0
1989-03-10,15.38,15.38,15.38,15.38,800,1.35846285984385,1.35846285984385,1.35846285984385,1.35846285984385,9057.29583318479,0.0,1.0
1989-03-13,15.0,15.0,14.88,14.88,800,1.3540465306506,1.3540465306506,1.3432141584054,1.3432141584054,8862.32469000469,0.33,1.0
1989-03-14,14.88,14.88,14.75,14.88,1200,1.3432141584054,1.3432141584054,1.33147908847309,1.3432141584054,13293.487035007,0.0,1.0
1989-03-15,14.75,14.88,14.75,14.88,3400,1.33147908847309,1.3432141584054,1.33147908847309,1.3432141584054,37664.8799325199,0.0,1.0
1989-03-16,14.88,14.88,14.75,14.75,400,1.3432141584054,1.3432141584054,1.33147908847309,1.33147908847309,4431.16234500233,0.0,1.0
1989-03-17,14.75,14.75,14.75,14.75,2200,1.33147908847309,1.33147908847309,1.33147908847309,1.33147908847309,24371.3928975129,0.0,1.0
1989-03-20,14.62,14.75,14.62,14.75,1800,1.31974401854079,1.33147908847309,1.31974401854079,1.33147908847309,19940.2305525105,0.0,1.0
1989-03-21,14.62,14.62,14.62,14.62,0,1.31974401854079,1.31974401854079,1.31974401854079,1.31974401854079,0,0.0,1.0
1989-03-22,14.62,14.62,14.62,14.62,3000,1.31974401854079,1.31974401854079,1.31974401854079,1.31974401854079,33233.7175875174,0.0,1.0
1989-03-23,14.62,14.62,14.62,14.62,1400,1.31974401854079,1.31974401854079,1.31974401854079,1.31974401854079,15509.0682075081,0.0,1.0
1989-03-27,14.62,14.75,14.62,14.62,3200,1.31974401854079,1.33147908847309,1.31974401854079,1.31974401854079,35449.2987600186,0.0,1.0
1989-03-28,14.62,14.62,14.62,14.62,600,1.31974401854079,1.31974401854079,1.31974401854079,1.31974401854079,6646.74351750349,0.0,1.0
1989-03-29,14.62,14.62,14.62,14.62,1600,1.31974401854079,1.31974401854079,1.31974401854079,1.31974401854079,17724.6493800093,0.0,1.0
1989-03-30,14.75,14.75,14.62,14.62,2000,1.33147908847309,1.33147908847309,1.31974401854079,1.31974401854079,22155.8117250117,0.0,1.0
1989-03-31,14.62,14.88,14.62,14.62,6600,1.31974401854079,1.3432141584054,1.31974401854079,1.31974401854079,73114.1786925384,0.0,1.0
1989-04-03,14.75,14.75,14.62,14.62,1200,1.33147908847309,1.33147908847309,1.31974401854079,1.31974401854079,13293.487035007,0.0,1.0
1989-04-04,14.75,14.75,14.75,14.75,2000,1.33147908847309,1.33147908847309,1.33147908847309,1.33147908847309,22155.8117250117,0.0,1.0
1989-04-05,14.75,14.75,14.75,14.75,1800,1.33147908847309,1.33147908847309,1.33147908847309,1.33147908847309,19940.2305525105,0.0,1.0
1989-04-06,14.62,14.75,14.62,14.75,2000,1.31974401854079,1.33147908847309,1.31974401854079,1.33147908847309,22155.8117250116,0.0,1.0
1989-04-07,14.62,14.88,14.62,14.88,4200,1.31974401854079,1.3432141584054,1.31974401854079,1.3432141584054,46527.2046225244,0.0,1.0
1989-04-10,14.62,14.88,14.62,14.88,2600,1.31974401854079,1.3432141584054,1.31974401854079,1.3432141584054,28802.5552425151,0.0,1.0
1989-04-11,14.75,14.75,14.62,14.62,1600,1.33147908847309,1.33147908847309,1.31974401854079,1.31974401854079,17724.6493800094,0.0,1.0
1989-04-12,14.75,14.75,14.75,14.75,200,1.33147908847309,1.33147908847309,1.33147908847309,1.33147908847309,2215.58117250117,0.0,1.0
1989-04-13,14.88,14.88,14.75,14.75,2600,1.3432141584054,1.3432141584054,1.33147908847309,1.33147908847309,28802.5552425151,0.0,1.0
1989-04-14,14.75,14.88,14.75,14.88,2000,1.33147908847309,1.3432141584054,1.33147908847309,1.3432141584054,22155.8117250117,0.0,1.0
1989-04-17,14.75,14.75,14.75,14.75,400,1.33147908847309,1.33147908847309,1.33147908847309,1.33147908847309,4431.16234500234,0.0,1.0
1989-04-18,15.0,15.0,15.0,15.0,200,1.3540465306506,1.3540465306506,1.3540465306506,1.3540465306506,2215.58117250117,0.0,1.0
1989-04-19,15.12,15.12,14.88,15.0,3600,1.36487890289581,1.36487890289581,1.3432141584054,1.3540465306506,39880.4611050209,0.0,1.0
1989-04-20,15.12,15.12,15.12,15.12,0,1.36487890289581,1.36487890289581,1.36487890289581,1.36487890289581,0,0.0,1.0
1989-04-21,15.0,15.12,15.0,15.0,1000,1.3540465306506,1.36487890289581,1.3540465306506,1.3540465306506,11077.9058625059,0.0,1.0
1989-04-24,14.75,14.88,14.75,14.88,1800,1.33147908847309,1.3432141584054,1.33147908847309,1.3432141584054,19940.2305525105,0.0,1.0
1989-04-25,14.88,15.0,14.88,14.88,3000,1.3432141584054,1.3540465306506,1.3432141584054,1.3432141584054,33233.7175875175,0.0,1.0
1989-04-26,14.88,14.88,14.88,14.88,200,1.3432141584054,1.3432141584054,1.3432141584054,1.3432141584054,2215.58117250116,0.0,1.0
1989-04-27,15.12,15.12,14.88,14.88,400,1.36487890289581,1.36487890289581,1.3432141584054,1.3432141584054,4431.16234500233,0.0,1.0
1989-04-28,15.12,15.25,14.88,14.88,2600,1.36487890289581,1.37661397282811,1.3432141584054,1.3432141584054,28802.5552425151,0.0,1.0
1989-05-01,15.12,15.12,15.0,15.0,400,1.36487890289581,1.36487890289581,1.3540465306506,1.3540465306506,4431.16234500233,0.0,1.0
1989-05-02,15.25,15.25,15.12,15.12,1000,1.37661397282811,1.37661397282811,1.36487890289581,1.36487890289581,11077.9058625059,0.0,1.0
1989-05-03,15.0,15.0,15.0,15.0,2600,1.3540465306506,1.3540465306506,1.3540465306506,1.3540465306506,28802.5552425152,0.0,1.0
1989-05-04,14.88,15.0,14.88,15.0,4800,1.3432141584054,1.3540465306506,1.3432141584054,1.3540465306506,53173.9481400279,0.0,1.0
1989-05-05,15.0,15.0,14.88,14.88,2400,1.3540465306506,1.3540465306506,1.3432141584054,1.3432141584054,26586.9740700141,0.0,1.0
1989-05-08,15.0,15.0,14.88,15.0,1400,1.3540465306506,1.3540465306506,1.3432141584054,1.3540465306506,15509.0682075082,0.0,1.0
1989-05-09,15.0,15.0,15.0,15.0,200,1.3540465306506,1.3540465306506,1.3540465306506,1.3540465306506,2215.58117250117,0.0,1.0
1989-05-10,15.0,15.0,15.0,15.0,0,1.3540465306506,1.3540465306506,1.3540465306506,1.3540465306506,0,0.0,1.0
1989-05-11,15.0,15.12,15.0,15.0,600,1.3540465306506,1.36487890289581,1.3540465306506,1.3540465306506,6646.74351750352,0.0,1.0
1989-05-12,15.25,15.25,15.25,15.25,3000,1.37661397282811,1.37661397282811,1.37661397282811,1.37661397282811,33233.7175875176,0.0,1.0
1989-05-15,15.0,15.25,15.0,15.12,2000,1.3540465306506,1.37661397282811,1.3540465306506,1.36487890289581,22155.8117250117,0.0,1.0
1989-05-16,15.25,15.25,14.88,14.88,1800,1.37661397282811,1.37661397282811,1.3432141584054,1.3432141584054,19940.2305525105,0.0,1.0
1989-05-17,15.12,15.12,15.0,15.0,2800,1.36487890289581,1.36487890289581,1.3540465306506,1.3540465306506,31018.1364150163,0.0,1.0
1989-05-18,15.25,15.25,15.12,15.12,1400,1.37661397282811,1.37661397282811,1.36487890289581,1.36487890289581,15509.0682075082,0.0,1.0
1989-05-19,15.38,15.38,15.38,15.38,0,1.38834904276042,1.38834904276042,1.38834904276042,1.38834904276042,0,0.0,1.0
1989-05-22,15.5,15.5,15.38,15.38,4200,1.39918141500562,1.39918141500562,1.38834904276042,1.38834904276042,46527.2046225246,0.0,1.0
1989-05-23,15.62,15.62,15.5,15.5,3600,1.41001378725083,1.41001378725083,1.39918141500562,1.39918141500562,39880.4611050209,0.0,1.0
1989-05-24,15.5,15.62,15.38,15.5,2800,1.39918141500562,1.41001378725083,1.38834904276042,1.39918141500562,31018.1364150164,0.0,1.0
1989-05-25,15.38,15.38,15.38,15.38,800,1.38834904276042,1.38834904276042,1.38834904276042,1.38834904276042,8862.32469000466,0.0,1.0
1989-05-26,15.38,15.38,15.38,15.38,0,1.38834904276042,1.38834904276042,1.38834904276042,1.38834904276042,0,0.0,1.0
1989-05-30,15.5,15.5,15.38,15.38,200,1.39918141500562,1.39918141500562,1.38834904276042,1.38834904276042,2215.58117250117,0.0,1.0
1989-05-31,15.62,15.62,15.38,15.38,600,1.41001378725083,1.41001378725083,1.38834904276042,1.38834904276042,6646.74351750349,0.0,1.0
1989-06-01,15.5,15.75,15.5,15.5,4400,1.39918141500562,1.42174885718313,1.39918141500562,1.39918141500562,48742.7857950258,0.0,1.0
1989-06-02,15.38,15.5,15.38,15.5,1600,1.38834904276042,1.39918141500562,1.38834904276042,1.39918141500562,17724.6493800093,0.0,1.0
1989-06-05,15.5,15.75,15.5,15.5,1200,1.39918141500562,1.42174885718313,1.39918141500562,1.39918141500562,13293.487035007,0.0,1.0
1989-06-06,15.75,15.75,15.62,15.75,5800,1.42174885718313,1.42174885718313,1.41001378725083,1.42174885718313,64251.854002534,0.0,1.0
1989-06-07,15.75,15.88,15.75,15.88,2000,1.42174885718313,1.43348392711544,1.42174885718313,1.43348392711544,22155.8117250117,0.0,1.0
1989-06-08,15.88,16.0,15.75,15.75,3000,1.43348392711544,1.44431629936064,1.42174885718313,1.42174885718313,33233.7175875175,0.0,1.0
1989-06-09,15.88,15.88,15.75,15.75,2000,1.43348392711544,1.43348392711544,1.42174885718313,1.42174885718313,22155.8117250116,0.0,1.0
1989-06-12,15.5,15.5,15.38,15.38,1600,1.42897043867993,1.42897043867993,1.41790744173532,1.41790744173532,17355.1525830793,0.33,1.0
1989-06-13,15.62,15.62,15.38,15.5,3000,1.44003343562455,1.44003343562455,1.41790744173532,1.42897043867993,32540.9110932737,0.0,1.0
1989-06-14,15.75,15.75,15.62,15.62,1800,1.45201834898122,1.45201834898122,1.44003343562455,1.44003343562455,19524.5466559642,0.0,1.0
1989-06-15,15.62,15.75,15.62,15.75,800,1.44003343562455,1.45201834898122,1.44003343562455,1.45201834898122,8677.57629153966,0.0,1.0
1989-06-16,15.75,15.75,15.75,15.75,2200,1.45201834898122,1.45201834898122,1.45201834898122,1.45201834898122,23863.3348017341,0.0,1.0
1989-06-19,15.62,15.62,15.62,15.62,600,1.44003343562455,1.44003343562455,1.44003343562455,1.44003343562455,6508.18221865475,0.0,1.0
1989-06-20,15.75,15.75,15.62,15.62,800,1.45201834898122,1.45201834898122,1.44003343562455,1.44003343562455,8677.57629153966,0.0,1.0
1989-06-21,15.75,15.75,15.75,15.75,800,1.45201834898122,1.45201834898122,1.45201834898122,1.45201834898122,8677.57629153966,0.0,1.0
1989-06-22,15.62,15.62,15.62,15.62,400,1.44003343562455,1.44003343562455,1.44003343562455,1.44003343562455,4338.78814576983,0.0,1.0
1989-06-23,15.75,15.75,15.62,15.62,800,1.45201834898122,1.45201834898122,1.44003343562455,1.44003343562455,8677.57629153966,0.0,1.0
1989-06-26,15.62,15.62,15.62,15.62,600,1.44003343562455,1.44003343562455,1.44003343562455,1.44003343562455,6508.18221865475,0.0,1.0
1989-06-27,15.75,15.75,15.62,15.75,1800,1.45201834898122,1.45201834898122,1.44003343562455,1.45201834898122,19524.5466559642,0.0,1.0
1989-06-28,15.75,15.75,15.75,15.75,1200,1.45201834898122,1.45201834898122,1.45201834898122,1.45201834898122,13016.3644373095,0.0,1.0
1989-06-29,15.75,15.75,15.62,15.62,3200,1.45201834898122,1.45201834898122,1.44003343562455,1.44003343562455,34710.3051661587,0.0,1.0
1989-06-30,15.88,15.88,15.88,15.88,5800,1.46400326233789,1.46400326233789,1.46400326233789,1.46400326233789,62912.4281136626,0.0,1.0
1989-07-03,15.88,15.88,15.88,15.88,1200,1.46400326233789,1.46400326233789,1.46400326233789,1.46400326233789,13016.3644373095,0.0,1.0
1989-07-05,15.75,15.88,15.75,15.88,1800,1.45201834898122,1.46400326233789,1.45201834898122,1.46400326233789,19524.5466559642,0.0,1.0
1989-07-06,15.75,15.88,15.75,15.75,6200,1.45201834898122,1.46400326233789,1.45201834898122,1.45201834898122,67251.2162594324,0.0,1.0
1989-07-07,15.75,15.88,15.75,15.88,3200,1.45201834898122,1.46400326233789,1.45201834898122,1.46400326233789,34710.3051661587,0.0,1.0
1989-07-10,15.62,15.75,15.62,15.75,3800,1.44003343562455,1.45201834898122,1.44003343562455,1.45201834898122,41218.4873848134,0.0,1.0
1989-07-11,15.75,15.75,15.75,15.75,200,1.45201834898122,1.45201834898122,1.45201834898122,1.45201834898122,2169.39407288492,0.0,1.0
1989-07-12,15.62,15.88,15.62,15.75,3200,1.44003343562455,1.46400326233789,1.44003343562455,1.45201834898122,34710.3051661586,0.0,1.0
1989-07-13,15.88,16.0,15.88,15.88,5600,1.46400326233789,1.47506625928251,1.46400326233789,1.46400326233789,60743.0340407777,0.0,1.0
1989-07-14,15.75,15.88,15.75,15.75,3000,1.45201834898122,1.46400326233789,1.45201834898122,1.45201834898122,32540.9110932737,0.0,1.0
1989-07-17,15.75,15.88,15.75,15.75,1800,1.45201834898122,1.46400326233789,1.45201834898122,1.45201834898122,19524.5466559642,0.0,1.0
1989-07-18,15.88,15.88,15.75,15.75,2000,1.46400326233789,1.46400326233789,1.45201834898122,1.45201834898122,21693.9407288492,0.0,1.0
1989-07-19,15.75,15.75,15.75,15.75,2200,1.45201834898122,1.45201834898122,1.45201834898122,1.45201834898122,23863.3348017341,0.0,1.0
1989-07-20,15.75,15.75,15.75,15.75,600,1.45201834898122,1.45201834898122,1.45201834898122,1.45201834898122,6508.18221865475,0.0,1.0
1989-07-21,15.88,15.88,15.75,15.75,1800,1.46400326233789,1.46400326233789,1.45201834898122,1.45201834898122,19524.5466559642,0.0,1.0
1989-07-24,15.75,15.88,15.75,15.88,600,1.45201834898122,1.46400326233789,1.45201834898122,1.46400326233789,6508.18221865475,0.0,1.0
1989-07-25,15.75,15.75,15.75,15.75,400,1.45201834898122,1.45201834898122,1.45201834898122,1.45201834898122,4338.78814576983,0.0,1.0
1989-07-26,15.88,15.88,15.75,15.75,1000,1.46400326233789,1.46400326233789,1.45201834898122,1.45201834898122,10846.9703644246,0.0,1.0
1989-07-27,15.88,15.88,15.88,15.88,0,1.46400326233789,1.46400326233789,1.46400326233789,1.46400326233789,0,0.0,1.0
1989-07-28,16.0,16.0,15.88,15.88,3800,1.47506625928251,1.47506625928251,1.46400326233789,1.46400326233789,41218.4873848134,0.0,1.0
1989-07-31,16.0,16.12,16.0,16.0,4000,1.47506625928251,1.48612925622713,1.47506625928251,1.47506625928251,43387.8814576983,0.0,1.0
1989-08-01,16.0,16.12,16.0,16.0,1200,1.47506625928251,1.48612925622713,1.47506625928251,1.47506625928251,13016.3644373095,0.0,1.0
1989-08-02,16.0,16.12,16.0,16.12,2000,1.47506625928251,1.48612925622713,1.47506625928251,1.48612925622713,21693.9407288491,0.0,1.0
1989-08-03,16.12,16.12,16.0,16.12,3200,1.48612925622713,1.48612925622713,1.47506625928251,1.48612925622713,34710.3051661586,0.0,1.0
1989-08-04,16.12,16.12,16.0,16.0,2600,1.48612925622713,1.48612925622713,1.47506625928251,1.47506625928251,28202.1229475039,0.0,1.0
1989-08-07,16.12,16.25,16.12,16.12,1600,1.48612925622713,1.4981141695838,1.48612925622713,1.48612925622713,17355.1525830793,0.0,1.0
1989-08-08,16.0,16.0,16.0,16.0,600,1.47506625928251,1.47506625928251,1.47506625928251,1.47506625928251,6508.18221865475,0.0,1.0
1989-08-09,16.0,16.12,16.0,16.12,2800,1.47506625928251,1.48612925622713,1.47506625928251,1.48612925622713,30371.5170203888,0.0,1.0
1989-08-10,16.38,16.5,16.0,16.0,2800,1.51009908294047,1.52116207988509,1.47506625928251,1.47506625928251,30371.5170203888,0.0,1.0
1989-08-11,16.12,16.12,16.0,16.12,1800,1.48612925622713,1.48612925622713,1.47506625928251,1.48612925622713,19524.5466559642,0.0,1.0
1989-08-14,16.0,16.25,16.0,16.12,8600,1.47506625928251,1.4981141695838,1.47506625928251,1.48612925622713,93283.9451340513,0.0,1.0
1989-08-15,16.0,16.0,16.0,16.0,400,1.47506625928251,1.47506625928251,1.47506625928251,1.47506625928251,4338.78814576983,0.0,1.0
1989-08-16,15.88,16.0,15.88,16.0,2000,1.46400326233789,1.47506625928251,1.46400326233789,1.47506625928251,21693.9407288492,0.0,1.0
1989-08-17,16.0,16.0,15.88,15.88,1600,1.47506625928251,1.47506625928251,1.46400326233789,1.46400326233789,17355.1525830793,0.0,1.0
1989-08-18,15.88,15.88,15.88,15.88,800,1.46400326233789,1.46400326233789,1.46400326233789,1.46400326233789,8677.57629153967,0.0,1.0
1989-08-21,15.88,16.0,15.88,16.0,600,1.46400326233789,1.47506625928251,1.46400326233789,1.47506625928251,6508.18221865475,0.0,1.0
1989-08-22,16.0,16.0,15.88,15.88,2000,1.47506625928251,1.47506625928251,1.46400326233789,1.46400326233789,21693.9407288491,0.0,1.0
1989-08-23,15.88,15.88,15.88,15.88,800,1.46400326233789,1.46400326233789,1.46400326233789,1.46400326233789,8677.57629153967,0.0,1.0
1989-08-24,16.0,16.0,15.88,15.88,1000,1.47506625928251,1.47506625928251,1.46400326233789,1.46400326233789,10846.9703644246,0.0,1.0
1989-08-25,16.0,16.0,16.0,16.0,1000,1.47506625928251,1.47506625928251,1.47506625928251,1.47506625928251,10846.9703644246,0.0,1.0
1989-08-28,15.88,15.88,15.88,15.88,800,1.46400326233789,1.46400326233789,1.46400326233789,1.46400326233789,8677.57629153967,0.0,1.0
1989-08-29,15.75,16.0,15.75,15.88,4800,1.45201834898122,1.47506625928251,1.45201834898122,1.46400326233789,52065.457749238,0.0,1.0
1989-08-30,15.75,15.75,15.75,15.75,400,1.45201834898122,1.45201834898122,1.45201834898122,1.45201834898122,4338.78814576983,0.0,1.0
1989-08-31,15.62,15.75,15.62,15.75,5600,1.44003343562455,1.45201834898122,1.44003343562455,1.45201834898122,60743.0340407776,0.0,1.0
1989-09-01,15.62,15.75,15.62,15.62,1400,1.44003343562455,1.45201834898122,1.44003343562455,1.44003343562455,15185.7585101944,0.0,1.0
1989-09-05,15.75,15.75,15.75,15.75,0,1.45201834898122,1.45201834898122,1.45201834898122,1.45201834898122,0,0.0,1.0
1989-09-06,15.75,15.75,15.62,15.62,1000,1.45201834898122,1.45201834898122,1.44003343562455,1.44003343562455,10846.9703644246,0.0,1.0
1989-09-07,15.62,15.88,15.62,15.88,800,1.44003343562455,1.46400326233789,1.44003343562455,1.46400326233789,8677.57629153966,0.0,1.0
1989-09-08,15.62,15.62,15.62,15.62,0,1.44003343562455,1.44003343562455,1.44003343562455,1.44003343562455,0,0.0,1.0
1989-09-11,15.62,15.62,15.62,15.62,3000,1.44003343562455,1.44003343562455,1.44003343562455,1.44003343562455,32540.9110932737,0.0,1.0
1989-09-12,15.62,15.75,15.62,15.62,2200,1.44003343562455,1.45201834898122,1.44003343562455,1.44003343562455,23863.3348017341,0.0,1.0
1989-09-13,15.75,15.88,15.75,15.88,1000,1.45201834898122,1.46400326233789,1.45201834898122,1.46400326233789,10846.9703644246,0.0,1.0
1989-09-14,15.75,15.75,15.75,15.75,800,1.45201834898122,1.45201834898122,1.45201834898122,1.45201834898122,8677.57629153966,0.0,1.0
1989-09-15,15.88,15.88,15.75,15.88,1800,1.46400326233789,1.46400326233789,1.45201834898122,1.46400326233789,19524.5466559642,0.0,1.0
1989-09-18,15.88,15.88,15.88,15.88,1800,1.46400326233789,1.46400326233789,1.46400326233789,1.46400326233789,19524.5466559642,0.0,1.0
1989-09-19,16.0,16.0,15.88,15.88,1400,1.47506625928251,1.47506625928251,1.46400326233789,1.46400326233789,15185.7585101944,0.0,1.0
1989-09-20,15.88,16.0,15.75,15.75,1400,1.46400326233789,1.47506625928251,1.45201834898122,1.45201834898122,15185.7585101944,0.0,1.0
1989-09-21,15.75,16.0,15.75,16.0,2600,1.45201834898122,1.47506625928251,1.45201834898122,1.47506625928251,28202.1229475039,0.0,1.0
1989-09-22,15.75,15.88,15.75,15.88,200,1.45201834898122,1.46400326233789,1.45201834898122,1.46400326233789,2169.39407288492,0.0,1.0
1989-09-25,15.88,15.88,15.75,15.75,800,1.46400326233789,1.46400326233789,1.45201834898122,1.45201834898122,8677.57629153967,0.0,1.0
1989-09-26,15.88,15.88,15.88,15.88,0,1.46400326233789,1.46400326233789,1.46400326233789,1.46400326233789,0,0.0,1.0
1989-09-27,15.88,15.88,15.75,15.75,400,1.46400326233789,1.46400326233789,1.45201834898122,1.45201834898122,4338.78814576983,0.0,1.0
1989-09-28,15.75,15.75,15.75,15.75,200,1.45201834898122,1.45201834898122,1.45201834898122,1.45201834898122,2169.39407288492,0.0,1.0
1989-09-29,16.0,16.0,15.88,15.88,1400,1.47506625928251,1.47506625928251,1.46400326233789,1.46400326233789,15185.7585101944,0.0,1.0
1989-10-02,16.0,16.0,16.0,16.0,0,1.47506625928251,1.47506625928251,1.47506625928251,1.47506625928251,0,0.0,1.0
1989-10-03,15.88,16.0,15.88,15.88,2200,1.46400326233789,1.47506625928251,1.46400326233789,1.46400326233789,23863.3348017341,0.0,1.0
1989-10-04,15.75,15.88,15.75,15.88,2000,1.45201834898122,1.46400326233789,1.45201834898122,1.46400326233789,21693.9407288492,0.0,1.0
1989-10-05,16.0,16.0,15.88,15.88,1600,1.47506625928251,1.47506625928251,1.46400326233789,1.46400326233789,17355.1525830793,0.0,1.0
1989-10-06,15.88,15.88,15.88,15.88,1800,1.46400326233789,1.46400326233789,1.46400326233789,1.46400326233789,19524.5466559642,0.0,1.0
1989-10-09,15.88,16.0,15.88,16.0,600,1.46400326233789,1.47506625928251,1.46400326233789,1.47506625928251,6508.18221865475,0.0,1.0
1989-10-10,15.88,15.88,15.88,15.88,800,1.46400326233789,1.46400326233789,1.46400326233789,1.46400326233789,8677.57629153967,0.0,1.0
1989-10-11,16.0,16.0,16.0,16.0,1800,1.47506625928251,1.47506625928251,1.47506625928251,1.47506625928251,19524.5466559642,0.0,1.0
1989-10-12,16.0,16.0,16.0,16.0,0,1.47506625928251,1.47506625928251,1.47506625928251,1.47506625928251,0,0.0,1.0
1989-10-13,15.62,15.75,15.62,15.62,4400,1.47137859363431,1.48362438218568,1.47137859363431,1.47137859363431,46709.9360404868,0.34,1.0
1989-10-16,15.62,15.75,15.25,15.5,3800,1.47137859363431,1.48362438218568,1.43652519544963,1.46007478881765,40340.3993076931,0.0,1.0
1989-10-17,15.5,15.62,15.5,15.62,1600,1.46007478881765,1.47137859363431,1.46007478881765,1.47137859363431,16985.4312874498,0.0,1.0
1989-10-18,15.5,15.62,15.5,15.5,2200,1.46007478881765,1.47137859363431,1.46007478881765,1.46007478881765,23354.9680202435,0.0,1.0
1989-10-19,15.75,15.75,15.5,15.5,7200,1.48362438218568,1.48362438218568,1.46007478881765,1.46007478881765,76434.440793524,0.0,1.0
1989-10-20,15.88,15.88,15.62,15.75,2600,1.49587017073705,1.49587017073705,1.47137859363431,1.48362438218568,27601.325842106,0.0,1.0
1989-10-23,15.75,15.75,15.75,15.75,600,1.48362438218568,1.48362438218568,1.48362438218568,1.48362438218568,6369.53673279367,0.0,1.0
1989-10-24,15.75,15.75,15.75,15.75,1000,1.48362438218568,1.48362438218568,1.48362438218568,1.48362438218568,10615.8945546561,0.0,1.0
1989-10-25,15.75,15.75,15.62,15.75,2200,1.48362438218568,1.48362438218568,1.47137859363431,1.48362438218568,23354.9680202434,0.0,1.0
1989-10-26,15.88,15.88,15.75,15.75,1800,1.49587017073705,1.49587017073705,1.48362438218568,1.48362438218568,19108.6101983811,0.0,1.0
1989-10-27,16.0,16.0,16.0,16.0,200,1.50717397555371,1.50717397555371,1.50717397555371,1.50717397555371,2123.17891093122,0.0,1.0
1989-10-30,15.75,15.88,15.75,15.88,2400,1.48362438218568,1.49587017073705,1.48362438218568,1.49587017073705,25478.1469311747,0.0,1.0
1989-10-31,15.62,15.62,15.62,15.62,1000,1.47137859363431,1.47137859363431,1.47137859363431,1.47137859363431,10615.8945546561,0.0,1.0
1989-11-01,15.75,15.75,15.75,15.75,600,1.48362438218568,1.48362438218568,1.48362438218568,1.48362438218568,6369.53673279367,0.0,1.0
1989-11-02,15.75,15.88,15.62,15.75,10000,1.48362438218568,1.49587017073705,1.47137859363431,1.48362438218568,106158.945546561,0.0,1.0
1989-11-03,15.62,15.88,15.62,15.62,3400,1.47137859363431,1.49587017073705,1.47137859363431,1.47137859363431,36094.0414858307,0.0,1.0
1989-11-06,15.75,15.88,15.62,15.62,6400,1.48362438218568,1.49587017073705,1.47137859363431,1.47137859363431,67941.7251497991,0.0,1.0
1989-11-07,16.0,16.0,15.62,15.62,10000,1.50717397555371,1.50717397555371,1.47137859363431,1.47137859363431,106158.945546561,0.0,1.0
1989-11-08,16.12,16.12,16.0,16.0,2600,1.51847778037036,1.51847778037036,1.50717397555371,1.50717397555371,27601.3258421059,0.0,1.0
1989-11-09,16.0,16.12,16.0,16.12,1000,1.50717397555371,1.51847778037036,1.50717397555371,1.51847778037036,10615.8945546561,0.0,1.0
1989-11-10,16.0,16.12,16.0,16.12,1000,1.50717397555371,1.51847778037036,1.50717397555371,1.51847778037036,10615.8945546561,0.0,1.0
1989-11-13,16.12,16.12,16.0,16.0,2000,1.51847778037036,1.51847778037036,1.50717397555371,1.50717397555371,21231.7891093122,0.0,1.0
1989-11-14,15.75,16.0,15.75,16.0,5800,1.48362438218568,1.50717397555371,1.48362438218568,1.50717397555371,61572.1884170054,0.0,1.0
1989-11-15,15.88,15.88,15.75,15.88,2400,1.49587017073705,1.49587017073705,1.48362438218568,1.49587017073705,25478.1469311747,0.0,1.0
1989-11-16,16.0,16.0,15.75,15.75,3400,1.50717397555371,1.50717397555371,1.48362438218568,1.48362438218568,36094.0414858307,0.0,1.0
1989-11-17,15.88,16.0,15.88,16.0,400,1.49587017073705,1.50717397555371,1.49587017073705,1.50717397555371,4246.35782186246,0.0,1.0
1989-11-20,15.88,16.0,15.88,15.88,1200,1.49587017073705,1.50717397555371,1.49587017073705,1.49587017073705,12739.0734655874,0.0,1.0
1989-11-21,15.75,16.0,15.75,16.0,7000,1.48362438218568,1.50717397555371,1.48362438218568,1.50717397555371,74311.2618825928,0.0,1.0
1989-11-22,16.0,16.0,15.88,15.88,2400,1.50717397555371,1.50717397555371,1.49587017073705,1.49587017073705,25478.1469311746,0.0,1.0
1989-11-24,16.0,16.0,16.0,16.0,0,1.50717397555371,1.50717397555371,1.50717397555371,1.50717397555371,0,0.0,1.0
1989-11-27,15.88,16.0,15.88,16.0,2600,1.49587017073705,1.50717397555371,1.49587017073705,1.50717397555371,27601.325842106,0.0,1.0
1989-11-28,15.88,15.88,15.88,15.88,600,1.49587017073705,1.49587017073705,1.49587017073705,1.49587017073705,6369.53673279368,0.0,1.0
1989-11-29,16.12,16.12,16.0,16.0,6800,1.51847778037036,1.51847778037036,1.50717397555371,1.50717397555371,72188.0829716616,0.0,1.0
1989-11-30,16.0,16.12,16.0,16.12,400,1.50717397555371,1.51847778037036,1.50717397555371,1.51847778037036,4246.35782186244,0.0,1.0
1989-12-01,16.0,16.12,16.0,16.0,2200,1.50717397555371,1.51847778037036,1.50717397555371,1.50717397555371,23354.9680202434,0.0,1.0
1989-12-04,15.88,16.0,15.88,16.0,7200,1.49587017073705,1.50717397555371,1.49587017073705,1.50717397555371,76434.4407935242,0.0,1.0
1989-12-05,16.0,16.0,15.88,15.88,3400,1.50717397555371,1.50717397555371,1.49587017073705,1.49587017073705,36094.0414858307,0.0,1.0
1989-12-06,16.0,16.0,16.0,16.0,0,1.50717397555371,1.50717397555371,1.50717397555371,1.50717397555371,0,0.0,1.0
1989-12-07,16.0,16.12,16.0,16.0,600,1.50717397555371,1.51847778037036,1.50717397555371,1.50717397555371,6369.53673279365,0.0,1.0
1989-12-08,16.12,16.12,16.12,16.12,1600,1.51847778037036,1.51847778037036,1.51847778037036,1.51847778037036,16985.4312874498,0.0,1.0
1989-12-11,16.25,16.25,16.25,16.25,400,1.53072356892173,1.53072356892173,1.53072356892173,1.53072356892173,4246.35782186245,0.0,1.0
1989-12-12,16.12,16.25,16.12,16.25,1400,1.51847778037036,1.53072356892173,1.51847778037036,1.53072356892173,14862.2523765186,0.0,1.0
1989-12-13,16.12,16.25,16.12,16.12,1200,1.51847778037036,1.53072356892173,1.51847778037036,1.51847778037036,12739.0734655873,0.0,1.0
1989-12-14,16.12,16.12,16.12,16.12,0,1.51847778037036,1.51847778037036,1.51847778037036,1.51847778037036,0,0.0,1.0
1989-12-15,16.12,16.25,16.12,16.25,1800,1.51847778037036,1.53072356892173,1.51847778037036,1.53072356892173,19108.610198381,0.0,1.0
1989-12-18,16.0,16.0,15.62,15.62,2200,1.54391134120783,1.54391134120783,1.50724344685414,1.50724344685414,22799.2366274493,0.39,1.0
1989-12-19,15.88,16.0,15.88,16.0,400,1.53233200614877,1.54391134120783,1.53233200614877,1.54391134120783,4145.31575044534,0.0,1.0
1989-12-20,16.0,16.0,15.88,15.88,5600,1.54391134120783,1.54391134120783,1.53233200614877,1.53233200614877,58034.4205062347,0.0,1.0
1989-12-21,15.88,16.0,15.88,16.0,1200,1.53233200614877,1.54391134120783,1.53233200614877,1.54391134120783,12435.947251336,0.0,1.0
1989-12-22,16.0,16.0,16.0,16.0,3000,1.54391134120783,1.54391134120783,1.54391134120783,1.54391134120783,31089.86812834,0.0,1.0
1989-12-26,16.0,16.0,16.0,16.0,11200,1.54391134120783,1.54391134120783,1.54391134120783,1.54391134120783,116068.841012469,0.0,1.0
1989-12-27,16.0,16.12,16.0,16.0,1600,1.54391134120783,1.55549067626689,1.54391134120783,1.54391134120783,16581.2630017813,0.0,1.0
1989-12-28,15.88,16.0,15.88,15.88,1200,1.53233200614877,1.54391134120783,1.53233200614877,1.53233200614877,12435.947251336,0.0,1.0
1989-12-29,16.12,16.12,16.0,16.0,2000,1.55549067626689,1.55549067626689,1.54391134120783,1.54391134120783,20726.5787522267,0.0,1.0
1990-01-02,16.12,16.12,16.0,16.0,4000,1.55549067626689,1.55549067626689,1.54391134120783,1.54391134120783,41453.1575044533,0.0,1.0
1990-01-03,16.12,16.12,16.12,16.12,0,1.55549067626689,1.55549067626689,1.55549067626689,1.55549067626689,0,0.0,1.0
1990-01-04,16.25,16.25,16.12,16.12,4000,1.5680349559142,1.5680349559142,1.55549067626689,1.55549067626689,41453.1575044534,0.0,1.0
1990-01-05,16.0,16.0,16.0,16.0,1400,1.54391134120783,1.54391134120783,1.54391134120783,1.54391134120783,14508.6051265587,0.0,1.0
1990-01-08,16.12,16.12,16.12,16.12,1000,1.55549067626689,1.55549067626689,1.55549067626689,1.55549067626689,10363.2893761133,0.0,1.0
1990-01-09,16.12,16.12,16.12,16.12,200,1.55549067626689,1.55549067626689,1.55549067626689,1.55549067626689,2072.65787522267,0.0,1.0
1990-01-10,16.0,16.0,16.0,16.0,400,1.54391134120783,1.54391134120783,1.54391134120783,1.54391134120783,4145.31575044533,0.0,1.0
1990-01-11,16.12,16.25,16.12,16.12,800,1.55549067626689,1.5680349559142,1.55549067626689,1.55549067626689,8290.63150089066,0.0,1.0
1990-01-12,16.25,16.25,16.25,16.25,200,1.5680349559142,1.5680349559142,1.5680349559142,1.5680349559142,2072.65787522267,0.0,1.0
1990-01-15,16.12,16.12,16.12,16.12,400,1.55549067626689,1.55549067626689,1.55549067626689,1.55549067626689,4145.31575044533,0.0,1.0
1990-01-16,16.25,16.25,16.12,16.12,7200,1.5680349559142,1.5680349559142,1.55549067626689,1.55549067626689,74615.6835080161,0.0,1.0
1990-01-17,16.12,16.38,16.12,16.25,4800,1.55549067626689,1.58057923556151,1.55549067626689,1.5680349559142,49743.789005344,0.0,1.0
1990-01-18,16.38,16.38,16.12,16.12,2000,1.58057923556151,1.58057923556151,1.55549067626689,1.55549067626689,20726.5787522268,0.0,1.0
1990-01-19,16.25,16.38,16.25,16.38,800,1.5680349559142,1.58057923556151,1.5680349559142,1.58057923556151,8290.63150089068,0.0,1.0
1990-01-22,16.25,16.25,16.25,16.25,800,1.5680349559142,1.5680349559142,1.5680349559142,1.5680349559142,8290.63150089068,0.0,1.0
1990-01-23,16.25,16.25,16.0,16.12,6000,1.5680349559142,1.5680349559142,1.54391134120783,1.55549067626689,62179.7362566801,0.0,1.0
1990-01-24,16.12,16.12,16.0,16.0,2400,1.55549067626689,1.55549067626689,1.54391134120783,1.54391134120783,24871.894502672,0.0,1.0
1990-01-25,15.88,15.88,15.88,15.88,2000,1.53233200614877,1.53233200614877,1.53233200614877,1.53233200614877,20726.5787522267,0.0,1.0
1990-01-26,15.88,16.12,15.88,15.88,3200,1.53233200614877,1.55549067626689,1.53233200614877,1.53233200614877,33162.5260035627,0.0,1.0
1990-01-29,15.88,15.88,15.88,15.88,1200,1.53233200614877,1.53233200614877,1.53233200614877,1.53233200614877,12435.947251336,0.0,1.0
1990-01-30,15.88,15.88,15.88,15.88,1000,1.53233200614877,1.53233200614877,1.53233200614877,1.53233200614877,10363.2893761133,0.0,1.0
1990-01-31,16.0,16.0,15.75,15.75,2400,1.54391134120783,1.54391134120783,1.51978772650146,1.51978772650146,24871.894502672,0.0,1.0
1990-02-01,16.0,16.12,15.75,16.0,4400,1.54391134120783,1.55549067626689,1.51978772650146,1.54391134120783,45598.4732548987,0.0,1.0
1990-02-02,16.0,16.12,16.0,16.12,1200,1.54391134120783,1.55549067626689,1.54391134120783,1.55549067626689,12435.947251336,0.0,1.0
1990-02-05,16.0,16.0,15.88,15.88,3200,1.54391134120783,1.54391134120783,1.53233200614877,1.53233200614877,33162.5260035627,0.0,1.0
1990-02-06,16.0,16.0,16.0,16.0,1000,1.54391134120783,1.54391134120783,1.54391134120783,1.54391134120783,10363.2893761133,0.0,1.0
1990-02-07,16.12,16.12,16.12,16.12,600,1.55549067626689,1.55549067626689,1.55549067626689,1.55549067626689,6217.973625668,0.0,1.0
1990-02-08,16.12,16.12,16.0,16.0,4800,1.55549067626689,1.55549067626689,1.54391134120783,1.54391134120783,49743.789005344,0.0,1.0
1990-02-09,16.12,16.12,16.12,16.12,1200,1.55549067626689,1.55549067626689,1.55549067626689,1.55549067626689,12435.947251336,0.0,1.0
1990-02-12,16.12,16.12,16.12,16.12,4800,1.55549067626689,1.55549067626689,1.55549067626689,1.55549067626689,49743.789005344,0.0,1.0
1990-02-13,16.12,16.25,16.12,16.25,2200,1.55549067626689,1.5680349559142,1.55549067626689,1.5680349559142,22799.2366274493,0.0,1.0
1990-02-14,16.12,16.12,16.0,16.0,2000,1.55549067626689,1.55549067626689,1.54391134120783,1.54391134120783,20726.5787522267,0.0,1.0
1990-02-15,16.0,16.0,16.0,16.0,2000,1.54391134120783,1.54391134120783,1.54391134120783,1.54391134120783,20726.5787522267,0.0,1.0
1990-02-16,16.12,16.12,16.12,16.12,1200,1.55549067626689,1.55549067626689,1.55549067626689,1.55549067626689,12435.947251336,0.0,1.0
1990-02-20,16.12,16.12,16.0,16.12,3800,1.55549067626689,1.55549067626689,1.54391134120783,1.55549067626689,39380.4996292307,0.0,1.0
1990-02-21,15.88,16.0,15.88,16.0,1800,1.53233200614877,1.54391134120783,1.53233200614877,1.54391134120783,18653.920877004,0.0,1.0
1990-02-22,16.0,16.12,15.88,15.88,6000,1.54391134120783,1.55549067626689,1.53233200614877,1.53233200614877,62179.73625668,0.0,1.0
1990-02-23,16.0,16.0,15.88,15.88,600,1.54391134120783,1.54391134120783,1.53233200614877,1.53233200614877,6217.973625668,0.0,1.0
1990-02-26,15.88,16.0,15.88,16.0,800,1.53233200614877,1.54391134120783,1.53233200614877,1.54391134120783,8290.63150089068,0.0,1.0
1990-02-27,16.0,16.0,15.88,15.88,400,1.54391134120783,1.54391134120783,1.53233200614877,1.53233200614877,4145.31575044533,0.0,1.0
1990-02-28,16.12,16.12,16.12,16.12,800,1.55549067626689,1.55549067626689,1.55549067626689,1.55549067626689,8290.63150089066,0.0,1.0
1990-03-01,16.0,16.0,16.0,16.0,1200,1.54391134120783,1.54391134120783,1.54391134120783,1.54391134120783,12435.947251336,0.0,1.0
1990-03-02,16.12,16.12,16.12,16.12,1000,1.55549067626689,1.55549067626689,1.55549067626689,1.55549067626689,10363.2893761133,0.0,1.0
1990-03-05,16.0,16.0,16.0,16.0,0,1.54391134120783,1.54391134120783,1.54391134120783,1.54391134120783,0,0.0,1.0
1990-03-06,16.0,16.0,16.0,16.0,1000,1.54391134120783,1.54391134120783,1.54391134120783,1.54391134120783,10363.2893761133,0.0,1.0
1990-03-07,15.88,16.0,15.88,16.0,400,1.53233200614877,1.54391134120783,1.53233200614877,1.54391134120783,4145.31575044534,0.0,1.0
1990-03-08,15.88,15.88,15.88,15.88,1000,1.53233200614877,1.53233200614877,1.53233200614877,1.53233200614877,10363.2893761133,0.0,1.0
1990-03-09,15.88,16.0,15.88,16.0,2000,1.53233200614877,1.54391134120783,1.53233200614877,1.54391134120783,20726.5787522267,0.0,1.0
1990-03-12,15.88,16.0,15.88,15.88,3600,1.53233200614877,1.54391134120783,1.53233200614877,1.53233200614877,37307.8417540081,0.0,1.0
1990-03-13,16.0,16.0,15.88,15.88,5200,1.54391134120783,1.54391134120783,1.53233200614877,1.53233200614877,53889.1047557894,0.0,1.0
1990-03-14,16.0,16.0,15.88,15.88,400,1.54391134120783,1.54391134120783,1.53233200614877,1.53233200614877,4145.31575044533,0.0,1.0
1990-03-15,16.0,16.0,15.88,15.88,400,1.54391134120783,1.54391134120783,1.53233200614877,1.53233200614877,4145.31575044533,0.0,1.0
1990-03-16,15.88,16.0,15.88,15.88,1000,1.53233200614877,1.54391134120783,1.53233200614877,1.53233200614877,10363.2893761133,0.0,1.0
1990-03-19,16.0,16.0,16.0,16.0,1200,1.54391134120783,1.54391134120783,1.54391134120783,1.54391134120783,12435.947251336,0.0,1.0
1990-03-20,15.88,15.88,15.88,15.88,0,1.53233200614877,1.53233200614877,1.53233200614877,1.53233200614877,0,0.0,1.0
1990-03-21,15.88,16.0,15.88,15.88,4000,1.53233200614877,1.54391134120783,1.53233200614877,1.53233200614877,41453.1575044534,0.0,1.0
1990-03-22,15.88,16.0,15.88,16.0,600,1.53233200614877,1.54391134120783,1.53233200614877,1.54391134120783,6217.97362566801,0.0,1.0
1990-03-23,15.88,16.0,15.88,16.0,600,1.53233200614877,1.54391134120783,1.53233200614877,1.54391134120783,6217.97362566801,0.0,1.0
1990-03-26,15.88,15.88,15.88,15.88,0,1.53233200614877,1.53233200614877,1.53233200614877,1.53233200614877,0,0.0,1.0
1990-03-27,16.0,16.0,15.88,15.88,1200,1.54391134120783,1.54391134120783,1.53233200614877,1.53233200614877,12435.947251336,0.0,1.0
1990-03-28,15.88,16.0,15.88,15.88,400,1.53233200614877,1.54391134120783,1.53233200614877,1.53233200614877,4145.31575044534,0.0,1.0
1990-03-29,16.0,16.0,15.88,15.88,1600,1.54391134120783,1.54391134120783,1.53233200614877,1.53233200614877,16581.2630017813,0.0,1.0
1990-03-30,15.75,15.88,15.75,15.88,1600,1.51978772650146,1.53233200614877,1.51978772650146,1.53233200614877,16581.2630017813,0.0,1.0
1990-04-02,16.0,16.0,15.88,15.88,800,1.54391134120783,1.54391134120783,1.53233200614877,1.53233200614877,8290.63150089067,0.0,1.0
1990-04-03,15.75,16.0,15.62,16.0,6400,1.51978772650146,1.54391134120783,1.50724344685414,1.54391134120783,66325.0520071253,0.0,1.0
1990-04-04,15.75,15.75,15.75,15.75,0,1.51978772650146,1.51978772650146,1.51978772650146,1.51978772650146,0,0.0,1.0
1990-04-05,15.88,16.0,15.88,16.0,1000,1.53233200614877,1.54391134120783,1.53233200614877,1.54391134120783,10363.2893761133,0.0,1.0
1990-04-06,15.88,15.88,15.88,15.88,2600,1.53233200614877,1.53233200614877,1.53233200614877,1.53233200614877,26944.5523778947,0.0,1.0
1990-04-09,15.88,15.88,15.88,15.88,0,1.53233200614877,1.53233200614877,1.53233200614877,1.53233200614877,0,0.0,1.0
1990-04-10,15.88,16.0,15.88,16.0,1600,1.53233200614877,1.54391134120783,1.53233200614877,1.54391134120783,16581.2630017814,0.0,1.0
1990-04-11,15.88,16.0,15.88,16.0,800,1.53233200614877,1.54391134120783,1.53233200614877,1.54391134120783,8290.63150089068,0.0,1.0
1990-04-12,15.5,15.88,15.5,15.5,3400,1.52847222779575,1.56594445015461,1.52847222779575,1.52847222779575,34478.8731137104,0.34,1.0
1990-04-16,15.5,15.75,15.5,15.5,2600,1.52847222779575,1.55312500566342,1.52847222779575,1.52847222779575,26366.197086955,0.0,1.0
1990-04-17,15.5,15.5,15.5,15.5,400,1.52847222779575,1.52847222779575,1.52847222779575,1.52847222779575,4056.3380133777,0.0,1.0
1990-04-18,15.5,15.5,15.5,15.5,1600,1.52847222779575,1.52847222779575,1.52847222779575,1.52847222779575,16225.3520535108,0.0,1.0
1990-04-19,15.62,15.88,15.62,15.75,1200,1.54030556117223,1.56594445015461,1.54030556117223,1.55312500566342,12169.0140401331,0.0,1.0
1990-04-20,15.62,15.75,15.62,15.75,600,1.54030556117223,1.55312500566342,1.54030556117223,1.55312500566342,6084.50702006656,0.0,1.0
1990-04-23,15.62,15.62,15.62,15.62,1000,1.54030556117223,1.54030556117223,1.54030556117223,1.54030556117223,10140.8450334443,0.0,1.0
1990-04-24,15.5,15.5,15.5,15.5,400,1.52847222779575,1.52847222779575,1.52847222779575,1.52847222779575,4056.3380133777,0.0,1.0
1990-04-25,15.5,15.5,15.5,15.5,0,1.52847222779575,1.52847222779575,1.52847222779575,1.52847222779575,0,0.0,1.0
1990-04-26,15.38,15.5,15.38,15.5,5000,1.51663889441927,1.52847222779575,1.51663889441927,1.52847222779575,50704.2251672211,0.0,1.0
1990-04-27,15.38,15.38,15.38,15.38,0,1.51663889441927,1.51663889441927,1.51663889441927,1.51663889441927,0,0.0,1.0
1990-04-30,15.38,15.62,15.38,15.38,1600,1.51663889441927,1.54030556117223,1.51663889441927,1.51663889441927,16225.3520535108,0.0,1.0
1990-05-01,15.38,15.5,15.38,15.38,3600,1.51663889441927,1.52847222779575,1.51663889441927,1.51663889441927,36507.0421203992,0.0,1.0
1990-05-02,15.25,15.25,15.25,15.25,200,1.50381944992808,1.50381944992808,1.50381944992808,1.50381944992808,2028.16900668885,0.0,1.0
1990-05-03,15.62,15.62,15.38,15.38,3400,1.54030556117223,1.54030556117223,1.51663889441927,1.51663889441927,34478.8731137105,0.0,1.0
1990-05-04,15.62,15.62,15.62,15.62,0,1.54030556117223,1.54030556117223,1.54030556117223,1.54030556117223,0,0.0,1.0
1990-05-07,15.62,15.62,15.62,15.62,800,1.54030556117223,1.54030556117223,1.54030556117223,1.54030556117223,8112.67602675542,0.0,1.0
1990-05-08,15.62,15.62,15.5,15.5,600,1.54030556117223,1.54030556117223,1.52847222779575,1.52847222779575,6084.50702006656,0.0,1.0
1990-05-09,15.5,15.5,15.5,15.5,0,1.52847222779575,1.52847222779575,1.52847222779575,1.52847222779575,0,0.0,1.0
1990-05-10,15.75,15.75,15.62,15.62,800,1.55312500566342,1.55312500566342,1.54030556117223,1.54030556117223,8112.67602675542,0.0,1.0
1990-05-11,15.62,15.62,15.5,15.5,800,1.54030556117223,1.54030556117223,1.52847222779575,1.52847222779575,8112.67602675542,0.0,1.0
1990-05-14,15.75,15.75,15.75,15.75,2000,1.55312500566342,1.55312500566342,1.55312500566342,1.55312500566342,20281.6900668885,0.0,1.0
1990-05-15,15.75,15.75,15.75,15.75,1000,1.55312500566342,1.55312500566342,1.55312500566342,1.55312500566342,10140.8450334443,0.0,1.0
1990-05-16,15.75,16.0,15.75,15.75,400,1.55312500566342,1.5777777835311,1.55312500566342,1.55312500566342,4056.33801337771,0.0,1.0
1990-05-17,16.0,16.0,16.0,16.0,600,1.5777777835311,1.5777777835311,1.5777777835311,1.5777777835311,6084.50702006654,0.0,1.0
1990-05-18,15.62,15.75,15.62,15.75,600,1.54030556117223,1.55312500566342,1.54030556117223,1.55312500566342,6084.50702006656,0.0,1.0
1990-05-21,15.5,15.5,15.5,15.5,400,1.52847222779575,1.52847222779575,1.52847222779575,1.52847222779575,4056.3380133777,0.0,1.0
1990-05-22,15.75,15.75,15.75,15.75,1600,1.55312500566342,1.55312500566342,1.55312500566342,1.55312500566342,16225.3520535108,0.0,1.0
1990-05-23,15.75,15.88,15.75,15.75,2200,1.55312500566342,1.56594445015461,1.55312500566342,1.55312500566342,22309.8590735774,0.0,1.0
1990-05-24,15.62,15.62,15.62,15.62,1000,1.54030556117223,1.54030556117223,1.54030556117223,1.54030556117223,10140.8450334443,0.0,1.0
1990-05-25,15.62,15.75,15.5,15.75,2600,1.54030556117223,1.55312500566342,1.52847222779575,1.55312500566342,26366.1970869551,0.0,1.0
1990-05-29,15.5,15.5,15.25,15.38,1800,1.52847222779575,1.52847222779575,1.50381944992808,1.51663889441927,18253.5210601996,0.0,1.0
1990-05-30,15.38,15.5,15.25,15.5,2200,1.51663889441927,1.52847222779575,1.50381944992808,1.52847222779575,22309.8590735773,0.0,1.0
1990-05-31,15.25,15.5,15.25,15.5,1200,1.50381944992808,1.52847222779575,1.50381944992808,1.52847222779575,12169.0140401331,0.0,1.0
1990-06-01,15.5,15.5,15.38,15.5,600,1.52847222779575,1.52847222779575,1.51663889441927,1.52847222779575,6084.50702006655,0.0,1.0
1990-06-04,15.62,15.62,15.38,15.38,2200,1.54030556117223,1.54030556117223,1.51663889441927,1.51663889441927,22309.8590735774,0.0,1.0
1990-06-05,15.5,15.5,15.5,15.5,1000,1.52847222779575,1.52847222779575,1.52847222779575,1.52847222779575,10140.8450334442,0.0,1.0
1990-06-06,15.5,15.5,15.5,15.5,600,1.52847222779575,1.52847222779575,1.52847222779575,1.52847222779575,6084.50702006655,0.0,1.0
1990-06-07,15.62,15.62,15.5,15.5,800,1.54030556117223,1.54030556117223,1.52847222779575,1.52847222779575,8112.67602675542,0.0,1.0
1990-06-08,15.75,15.75,15.5,15.5,1000,1.55312500566342,1.55312500566342,1.52847222779575,1.52847222779575,10140.8450334443,0.0,1.0
1990-06-11,15.88,15.88,15.88,15.88,200,1.56594445015461,1.56594445015461,1.56594445015461,1.56594445015461,2028.16900668885,0.0,1.0
1990-06-12,15.62,15.88,15.62,15.88,1400,1.54030556117223,1.56594445015461,1.54030556117223,1.56594445015461,14197.183046822,0.0,1.0
1990-06-13,15.75,15.75,15.62,15.62,1200,1.55312500566342,1.55312500566342,1.54030556117223,1.54030556117223,12169.0140401331,0.0,1.0
1990-06-14,15.62,15.62,15.62,15.62,200,1.54030556117223,1.54030556117223,1.54030556117223,1.54030556117223,2028.16900668885,0.0,1.0
1990-06-15,15.75,15.75,15.75,15.75,800,1.55312500566342,1.55312500566342,1.55312500566342,1.55312500566342,8112.67602675542,0.0,1.0
1990-06-18,15.75,15.88,15.75,15.75,1600,1.55312500566342,1.56594445015461,1.55312500566342,1.55312500566342,16225.3520535108,0.0,1.0
1990-06-19,15.75,15.75,15.75,15.75,1200,1.55312500566342,1.55312500566342,1.55312500566342,1.55312500566342,12169.0140401331,0.0,1.0
1990-06-20,15.75,15.88,15.75,15.88,1800,1.55312500566342,1.56594445015461,1.55312500566342,1.56594445015461,18253.5210601997,0.0,1.0
1990-06-21,15.75,15.88,15.75,15.88,1000,1.55312500566342,1.56594445015461,1.55312500566342,1.56594445015461,10140.8450334443,0.0,1.0
1990-06-22,15.75,15.88,15.75,15.75,1600,1.55312500566342,1.56594445015461,1.55312500566342,1.55312500566342,16225.3520535108,0.0,1.0
1990-06-25,15.88,15.88,15.75,15.75,600,1.56594445015461,1.56594445015461,1.55312500566342,1.55312500566342,6084.50702006656,0.0,1.0
1990-06-26,15.75,15.88,15.75,15.75,5800,1.55312500566342,1.56594445015461,1.55312500566342,1.55312500566342,58816.9011939768,0.0,1.0
1990-06-27,15.75,15.75,15.75,15.75,0,1.55312500566342,1.55312500566342,1.55312500566342,1.55312500566342,0,0.0,1.0
1990-06-28,15.88,15.88,15.88,15.88,400,1.56594445015461,1.56594445015461,1.56594445015461,1.56594445015461,4056.33801337771,0.0,1.0
1990-06-29,15.88,15.88,15.88,15.88,0,1.56594445015461,1.56594445015461,1.56594445015461,1.56594445015461,0,0.0,1.0
1990-07-02,15.88,15.88,15.88,15.88,0,1.56594445015461,1.56594445015461,1.56594445015461,1.56594445015461,0,0.0,1.0
1990-07-03,15.75,15.75,15.75,15.75,0,1.55312500566342,1.55312500566342,1.55312500566342,1.55312500566342,0,0.0,1.0
1990-07-05,15.62,15.62,15.62,15.62,400,1.54030556117223,1.54030556117223,1.54030556117223,1.54030556117223,4056.33801337771,0.0,1.0
1990-07-06,15.62,15.62,15.62,15.62,3200,1.54030556117223,1.54030556117223,1.54030556117223,1.54030556117223,32450.7041070217,0.0,1.0
1990-07-09,15.62,15.62,15.62,15.62,1800,1.54030556117223,1.54030556117223,1.54030556117223,1.54030556117223,18253.5210601997,0.0,1.0
1990-07-10,15.75,15.75,15.62,15.62,800,1.55312500566342,1.55312500566342,1.54030556117223,1.54030556117223,8112.67602675542,0.0,1.0
1990-07-11,15.62,15.62,15.62,15.62,200,1.54030556117223,1.54030556117223,1.54030556117223,1.54030556117223,2028.16900668885,0.0,1.0
1990-07-12,15.62,15.62,15.62,15.62,1600,1.54030556117223,1.54030556117223,1.54030556117223,1.54030556117223,16225.3520535108,0.0,1.0
1990-07-13,15.5,15.5,15.38,15.38,200,1.56200000569579,1.56200000569579,1.54990710242588,1.54990710242588,1984.63507598972,0.34,1.0
1990-07-16,15.5,15.75,15.5,15.5,1600,1.56200000569579,1.58719355417475,1.56200000569579,1.56200000569579,15877.0806079177,0.0,1.0
1990-07-17,15.75,15.75,15.62,15.62,1200,1.58719355417475,1.58719355417475,1.57409290896569,1.57409290896569,11907.8104559383,0.0,1.0
1990-07-18,15.5,15.5,15.5,15.5,600,1.56200000569579,1.56200000569579,1.56200000569579,1.56200000569579,5953.90522796915,0.0,1.0
1990-07-19,15.5,15.5,15.5,15.5,1000,1.56200000569579,1.56200000569579,1.56200000569579,1.56200000569579,9923.17537994858,0.0,1.0
1990-07-20,15.5,15.5,15.5,15.5,800,1.56200000569579,1.56200000569579,1.56200000569579,1.56200000569579,7938.54030395886,0.0,1.0
1990-07-23,15.62,15.62,15.5,15.5,2600,1.57409290896569,1.57409290896569,1.56200000569579,1.56200000569579,25800.2559878663,0.0,1.0
1990-07-24,15.38,15.75,15.38,15.75,3400,1.54990710242588,1.58719355417475,1.54990710242588,1.58719355417475,33738.7962918253,0.0,1.0
1990-07-25,15.38,15.62,15.12,15.62,12600,1.54990710242588,1.57409290896569,1.52370581200776,1.57409290896569,125032.009787353,0.0,1.0
1990-07-26,15.5,15.5,15.38,15.5,1800,1.56200000569579,1.56200000569579,1.54990710242588,1.56200000569579,17861.7156839074,0.0,1.0
1990-07-27,15.62,15.62,15.38,15.5,4800,1.57409290896569,1.57409290896569,1.54990710242588,1.56200000569579,47631.2418237533,0.0,1.0
1990-07-30,15.5,15.62,15.5,15.62,3400,1.56200000569579,1.57409290896569,1.56200000569579,1.57409290896569,33738.7962918252,0.0,1.0
1990-07-31,15.38,15.5,15.38,15.5,4200,1.54990710242588,1.56200000569579,1.54990710242588,1.56200000569579,41677.3365957842,0.0,1.0
1990-08-01,15.5,15.5,15.5,15.5,3000,1.56200000569579,1.56200000569579,1.56200000569579,1.56200000569579,29769.5261398457,0.0,1.0
1990-08-02,15.25,15.5,15.25,15.5,3400,1.53680645721682,1.56200000569579,1.53680645721682,1.56200000569579,33738.7962918253,0.0,1.0
1990-08-03,15.25,15.38,15.25,15.25,10600,1.53680645721682,1.54990710242588,1.53680645721682,1.53680645721682,105185.659027455,0.0,1.0
1990-08-06,15.25,15.38,15.12,15.12,40200,1.53680645721682,1.54990710242588,1.52370581200776,1.52370581200776,398911.650273934,0.0,1.0
1990-08-07,15.62,15.62,15.5,15.5,2200,1.57409290896569,1.57409290896569,1.56200000569579,1.56200000569579,21830.9858358869,0.0,1.0
1990-08-08,15.25,15.5,15.25,15.5,1200,1.53680645721682,1.56200000569579,1.53680645721682,1.56200000569579,11907.8104559383,0.0,1.0
1990-08-09,15.38,15.38,15.25,15.25,400,1.54990710242588,1.54990710242588,1.53680645721682,1.53680645721682,3969.27015197945,0.0,1.0
1990-08-10,15.38,15.5,15.25,15.5,6400,1.54990710242588,1.56200000569579,1.53680645721682,1.56200000569579,63508.3224316712,0.0,1.0
1990-08-13,15.38,15.38,15.25,15.25,1600,1.54990710242588,1.54990710242588,1.53680645721682,1.53680645721682,15877.0806079178,0.0,1.0
1990-08-14,15.38,15.5,15.25,15.5,800,1.54990710242588,1.56200000569579,1.53680645721682,1.56200000569579,7938.5403039589,0.0,1.0
1990-08-15,15.25,15.38,15.25,15.38,2000,1.53680645721682,1.54990710242588,1.53680645721682,1.54990710242588,19846.3507598972,0.0,1.0
1990-08-16,15.25,15.25,15.25,15.25,1600,1.53680645721682,1.53680645721682,1.53680645721682,1.53680645721682,15877.0806079178,0.0,1.0
1990-08-17,15.25,15.25,15.25,15.25,1800,1.53680645721682,1.53680645721682,1.53680645721682,1.53680645721682,17861.7156839075,0.0,1.0
1990-08-20,15.5,15.5,15.25,15.25,600,1.56200000569579,1.56200000569579,1.53680645721682,1.53680645721682,5953.90522796915,0.0,1.0
1990-08-21,15.25,15.5,15.25,15.25,2400,1.53680645721682,1.56200000569579,1.53680645721682,1.53680645721682,23815.6209118767,0.0,1.0
1990-08-22,15.38,15.38,15.25,15.25,2600,1.54990710242588,1.54990710242588,1.53680645721682,1.53680645721682,25800.2559878664,0.0,1.0
1990-08-23,15.25,15.25,15.25,15.25,9600,1.53680645721682,1.53680645721682,1.53680645721682,1.53680645721682,95262.4836475067,0.0,1.0
1990-08-24,14.88,15.25,14.88,15.25,6600,1.49952000546796,1.53680645721682,1.49952000546796,1.53680645721682,65492.9575076605,0.0,1.0
1990-08-27,15.0,15.25,15.0,15.12,1600,1.51161290873786,1.53680645721682,1.51161290873786,1.52370581200776,15877.0806079177,0.0,1.0
1990-08-28,15.0,15.0,15.0,15.0,200,1.51161290873786,1.51161290873786,1.51161290873786,1.51161290873786,1984.63507598972,0.0,1.0
1990-08-29,15.25,15.25,15.0,15.0,800,1.53680645721682,1.53680645721682,1.51161290873786,1.51161290873786,7938.54030395889,0.0,1.0
1990-08-30,15.12,15.25,15.12,15.25,1600,1.52370581200776,1.53680645721682,1.52370581200776,1.53680645721682,15877.0806079178,0.0,1.0
1990-08-31,15.25,15.25,15.25,15.25,200,1.53680645721682,1.53680645721682,1.53680645721682,1.53680645721682,1984.63507598972,0.0,1.0
1990-09-04,15.12,15.12,15.12,15.12,200,1.52370581200776,1.52370581200776,1.52370581200776,1.52370581200776,1984.63507598972,0.0,1.0
1990-09-05,15.12,15.12,15.12,15.12,0,1.52370581200776,1.52370581200776,1.52370581200776,1.52370581200776,0,0.0,1.0
1990-09-06,15.12,15.12,15.12,15.12,200,1.52370581200776,1.52370581200776,1.52370581200776,1.52370581200776,1984.63507598972,0.0,1.0
1990-09-07,15.38,15.38,15.25,15.25,2600,1.54990710242588,1.54990710242588,1.53680645721682,1.53680645721682,25800.2559878664,0.0,1.0
1990-09-10,15.12,15.12,15.12,15.12,0,1.52370581200776,1.52370581200776,1.52370581200776,1.52370581200776,0,0.0,1.0
1990-09-11,15.12,15.12,15.12,15.12,0,1.52370581200776,1.52370581200776,1.52370581200776,1.52370581200776,0,0.0,1.0
1990-09-12,15.12,15.12,15.12,15.12,1600,1.52370581200776,1.52370581200776,1.52370581200776,1.52370581200776,15877.0806079178,0.0,1.0
1990-09-13,15.12,15.12,15.12,15.12,1000,1.52370581200776,1.52370581200776,1.52370581200776,1.52370581200776,9923.1753799486,0.0,1.0
1990-09-14,15.12,15.12,15.12,15.12,400,1.52370581200776,1.52370581200776,1.52370581200776,1.52370581200776,3969.27015197944,0.0,1.0
1990-09-17,15.12,15.25,15.12,15.25,1000,1.52370581200776,1.53680645721682,1.52370581200776,1.53680645721682,9923.1753799486,0.0,1.0
1990-09-18,15.25,15.25,15.12,15.12,1000,1.53680645721682,1.53680645721682,1.52370581200776,1.52370581200776,9923.17537994861,0.0,1.0
1990-09-19,15.12,15.12,15.12,15.12,400,1.52370581200776,1.52370581200776,1.52370581200776,1.52370581200776,3969.27015197944,0.0,1.0
1990-09-20,15.25,15.25,15.25,15.25,0,1.53680645721682,1.53680645721682,1.53680645721682,1.53680645721682,0,0.0,1.0
1990-09-21,15.38,15.38,15.12,15.12,2000,1.54990710242588,1.54990710242588,1.52370581200776,1.52370581200776,19846.3507598972,0.0,1.0
1990-09-24,15.25,15.25,15.12,15.12,5800,1.53680645721682,1.53680645721682,1.52370581200776,1.52370581200776,57554.417203702,0.0,1.0
1990-09-25,15.25,15.5,15.12,15.12,3600,1.53680645721682,1.56200000569579,1.52370581200776,1.52370581200776,35723.431367815,0.0,1.0
1990-09-26,15.5,15.5,15.12,15.12,1200,1.56200000569579,1.56200000569579,1.52370581200776,1.52370581200776,11907.8104559383,0.0,1.0
1990-09-27,15.25,15.25,15.25,15.25,600,1.53680645721682,1.53680645721682,1.53680645721682,1.53680645721682,5953.90522796917,0.0,1.0
1990-09-28,15.12,15.38,15.12,15.38,2200,1.52370581200776,1.54990710242588,1.52370581200776,1.54990710242588,21830.9858358869,0.0,1.0
1990-10-01,15.12,15.38,15.12,15.25,5800,1.52370581200776,1.54990710242588,1.52370581200776,1.53680645721682,57554.4172037019,0.0,1.0
1990-10-02,15.25,15.38,15.25,15.38,1000,1.53680645721682,1.54990710242588,1.53680645721682,1.54990710242588,9923.17537994861,0.0,1.0
1990-10-03,15.25,15.25,15.25,15.25,400,1.53680645721682,1.53680645721682,1.53680645721682,1.53680645721682,3969.27015197945,0.0,1.0
1990-10-04,15.12,15.12,15.12,15.12,1200,1.52370581200776,1.52370581200776,1.52370581200776,1.52370581200776,11907.8104559383,0.0,1.0
1990-10-05,15.38,15.38,15.12,15.12,1400,1.54990710242588,1.54990710242588,1.52370581200776,1.52370581200776,13892.4455319281,0.0,1.0
1990-10-08,15.25,15.25,15.25,15.25,600,1.53680645721682,1.53680645721682,1.53680645721682,1.53680645721682,5953.90522796917,0.0,1.0
1990-10-09,15.38,15.38,15.25,15.25,200,1.54990710242588,1.54990710242588,1.53680645721682,1.53680645721682,1984.63507598972,0.0,1.0
1990-10-10,15.38,15.38,15.38,15.38,200,1.54990710242588,1.54990710242588,1.54990710242588,1.54990710242588,1984.63507598972,0.0,1.0
1990-10-11,15.38,15.5,15.25,15.5,1600,1.54990710242588,1.56200000569579,1.53680645721682,1.56200000569579,15877.0806079178,0.0,1.0
1990-10-12,15.25,15.25,14.88,14.88,2000,1.57207742508737,1.57207742508737,1.5339352187082,1.5339352187082,19401.0800697713,0.35,1.0
1990-10-15,15.0,15.12,15.0,15.12,1800,1.54630566402037,1.55867610933253,1.54630566402037,1.55867610933253,17460.9720627941,0.0,1.0
1990-10-16,15.25,15.25,15.0,15.0,1200,1.57207742508737,1.57207742508737,1.54630566402037,1.54630566402037,11640.6480418628,0.0,1.0
1990-10-17,15.0,15.25,15.0,15.25,1200,1.54630566402037,1.57207742508737,1.54630566402037,1.57207742508737,11640.6480418628,0.0,1.0
1990-10-18,15.12,15.25,15.0,15.25,2600,1.55867610933253,1.57207742508737,1.54630566402037,1.57207742508737,25221.4040907027,0.0,1.0
1990-10-19,15.12,15.12,15.12,15.12,200,1.55867610933253,1.55867610933253,1.55867610933253,1.55867610933253,1940.10800697713,0.0,1.0
1990-10-22,15.12,15.12,15.12,15.12,600,1.55867610933253,1.55867610933253,1.55867610933253,1.55867610933253,5820.32402093139,0.0,1.0
1990-10-23,15.12,15.12,15.12,15.12,0,1.55867610933253,1.55867610933253,1.55867610933253,1.55867610933253,0,0.0,1.0
1990-10-24,15.25,15.25,15.25,15.25,200,1.57207742508737,1.57207742508737,1.57207742508737,1.57207742508737,1940.10800697713,0.0,1.0
1990-10-25,15.5,15.5,15.38,15.38,1800,1.59784918615438,1.59784918615438,1.58547874084222,1.58547874084222,17460.9720627941,0.0,1.0
1990-10-26,15.5,15.5,15.5,15.5,600,1.59784918615438,1.59784918615438,1.59784918615438,1.59784918615438,5820.32402093138,0.0,1.0
1990-10-29,15.38,15.5,15.38,15.5,2200,1.58547874084222,1.59784918615438,1.58547874084222,1.59784918615438,21341.1880767484,0.0,1.0
1990-10-30,15.38,15.62,15.38,15.5,3400,1.58547874084222,1.61021963146654,1.58547874084222,1.59784918615438,32981.8361186111,0.0,1.0
1990-10-31,15.38,15.38,15.38,15.38,600,1.58547874084222,1.58547874084222,1.58547874084222,1.58547874084222,5820.32402093137,0.0,1.0
1990-11-01,15.25,15.5,15.25,15.38,3400,1.57207742508737,1.59784918615438,1.57207742508737,1.58547874084222,32981.8361186113,0.0,1.0
1990-11-02,15.62,15.62,15.38,15.38,2000,1.61021963146654,1.61021963146654,1.58547874084222,1.58547874084222,19401.0800697713,0.0,1.0
1990-11-05,15.5,15.62,15.5,15.62,1800,1.59784918615438,1.61021963146654,1.59784918615438,1.61021963146654,17460.9720627941,0.0,1.0
1990-11-06,15.38,15.5,15.38,15.5,1000,1.58547874084222,1.59784918615438,1.58547874084222,1.59784918615438,9700.54003488562,0.0,1.0
1990-11-07,15.5,15.5,15.5,15.5,200,1.59784918615438,1.59784918615438,1.59784918615438,1.59784918615438,1940.10800697713,0.0,1.0
1990-11-08,15.62,15.62,15.38,15.38,800,1.61021963146654,1.61021963146654,1.58547874084222,1.58547874084222,7760.43202790853,0.0,1.0
1990-11-09,15.62,15.62,15.62,15.62,1400,1.61021963146654,1.61021963146654,1.61021963146654,1.61021963146654,13580.7560488399,0.0,1.0
1990-11-12,15.75,15.75,15.62,15.62,1200,1.62362094722138,1.62362094722138,1.61021963146654,1.61021963146654,11640.6480418628,0.0,1.0
1990-11-13,15.5,15.88,15.5,15.88,2600,1.59784918615438,1.63702226297623,1.59784918615438,1.63702226297623,25221.4040907027,0.0,1.0
1990-11-14,15.75,15.88,15.75,15.75,1400,1.62362094722138,1.63702226297623,1.62362094722138,1.62362094722138,13580.7560488399,0.0,1.0
1990-11-15,15.88,15.88,15.88,15.88,400,1.63702226297623,1.63702226297623,1.63702226297623,1.63702226297623,3880.21601395425,0.0,1.0
1990-11-16,15.62,15.75,15.62,15.75,1800,1.61021963146654,1.62362094722138,1.61021963146654,1.62362094722138,17460.9720627942,0.0,1.0
1990-11-19,15.75,15.75,15.62,15.62,2200,1.62362094722138,1.62362094722138,1.61021963146654,1.61021963146654,21341.1880767485,0.0,1.0
1990-11-20,15.75,15.75,15.75,15.75,600,1.62362094722138,1.62362094722138,1.62362094722138,1.62362094722138,5820.32402093141,0.0,1.0
1990-11-21,15.62,15.88,15.62,15.75,3800,1.61021963146654,1.63702226297623,1.61021963146654,1.62362094722138,36862.0521325655,0.0,1.0
1990-11-23,15.62,15.62,15.62,15.62,200,1.61021963146654,1.61021963146654,1.61021963146654,1.61021963146654,1940.10800697713,0.0,1.0
1990-11-26,15.88,15.88,15.62,15.62,8200,1.63702226297623,1.63702226297623,1.61021963146654,1.61021963146654,79544.4282860622,0.0,1.0
1990-11-27,15.88,15.88,15.75,15.88,4400,1.63702226297623,1.63702226297623,1.62362094722138,1.63702226297623,42682.3761534968,0.0,1.0
1990-11-28,15.88,15.88,15.62,15.75,2800,1.63702226297623,1.63702226297623,1.61021963146654,1.62362094722138,27161.5120976798,0.0,1.0
1990-11-29,15.75,15.88,15.75,15.88,1000,1.62362094722138,1.63702226297623,1.62362094722138,1.63702226297623,9700.54003488567,0.0,1.0
1990-11-30,15.88,15.88,15.75,15.88,4400,1.63702226297623,1.63702226297623,1.62362094722138,1.63702226297623,42682.3761534968,0.0,1.0
1990-12-03,16.0,16.0,16.0,16.0,200,1.64939270828839,1.64939270828839,1.64939270828839,1.64939270828839,1940.10800697713,0.0,1.0
1990-12-04,16.0,16.0,15.75,16.0,1400,1.64939270828839,1.64939270828839,1.62362094722138,1.64939270828839,13580.7560488399,0.0,1.0
1990-12-05,16.0,16.0,15.75,16.0,1000,1.64939270828839,1.64939270828839,1.62362094722138,1.64939270828839,9700.54003488565,0.0,1.0
1990-12-06,15.88,15.88,15.88,15.88,400,1.63702226297623,1.63702226297623,1.63702226297623,1.63702226297623,3880.21601395425,0.0,1.0
1990-12-07,16.25,16.25,15.88,16.0,4000,1.6751644693554,1.6751644693554,1.63702226297623,1.64939270828839,38802.1601395425,0.0,1.0
1990-12-10,16.25,16.25,16.25,16.25,2400,1.6751644693554,1.6751644693554,1.6751644693554,1.6751644693554,23281.2960837255,0.0,1.0
1990-12-11,16.12,16.38,16.12,16.12,3600,1.66176315360055,1.68856578511024,1.66176315360055,1.66176315360055,34921.9441255884,0.0,1.0
1990-12-12,16.25,16.5,16.25,16.25,3200,1.6751644693554,1.7009362304224,1.6751644693554,1.6751644693554,31041.728111634,0.0,1.0
1990-12-13,16.25,16.25,16.12,16.12,1000,1.6751644693554,1.6751644693554,1.66176315360055,1.66176315360055,9700.54003488563,0.0,1.0
1990-12-14,16.38,16.38,16.12,16.12,600,1.68856578511024,1.68856578511024,1.66176315360055,1.66176315360055,5820.32402093139,0.0,1.0
1990-12-17,16.38,16.38,16.25,16.38,1400,1.68856578511024,1.68856578511024,1.6751644693554,1.68856578511024,13580.7560488399,0.0,1.0
1990-12-18,16.38,16.38,16.38,16.38,3200,1.68856578511024,1.68856578511024,1.68856578511024,1.68856578511024,31041.7281116341,0.0,1.0
1990-12-19,16.0,16.0,15.88,16.0,2800,1.695781878209,1.695781878209,1.68306351412243,1.695781878209,26418.4920099014,0.45,1.0
1990-12-20,16.25,16.25,16.0,16.0,1400,1.72227847005602,1.72227847005602,1.695781878209,1.695781878209,13209.2460049506,0.0,1.0
1990-12-21,16.25,16.5,16.25,16.5,2800,1.72227847005602,1.74877506190303,1.72227847005602,1.74877506190303,26418.4920099013,0.0,1.0
1990-12-24,16.12,16.25,16.12,16.25,1000,1.70850024229557,1.72227847005602,1.70850024229557,1.72227847005602,9435.1757178219,0.0,1.0
1990-12-26,16.12,16.25,16.12,16.25,400,1.70850024229557,1.72227847005602,1.70850024229557,1.72227847005602,3774.07028712876,0.0,1.0
1990-12-27,16.25,16.25,16.0,16.0,1600,1.72227847005602,1.72227847005602,1.695781878209,1.695781878209,15096.281148515,0.0,1.0
1990-12-28,16.25,16.25,16.12,16.25,2600,1.72227847005602,1.72227847005602,1.70850024229557,1.72227847005602,24531.4568663369,0.0,1.0
1990-12-31,16.25,16.5,16.25,16.5,1200,1.72227847005602,1.74877506190303,1.72227847005602,1.74877506190303,11322.2108613863,0.0,1.0
1991-01-02,16.25,16.25,16.25,16.25,2200,1.72227847005602,1.72227847005602,1.72227847005602,1.72227847005602,20757.3865792082,0.0,1.0
1991-01-03,16.5,16.5,16.38,16.5,7800,1.74877506190303,1.74877506190303,1.73605669781647,1.74877506190303,73594.370599011,0.0,1.0
1991-01-04,16.38,16.5,16.25,16.5,2600,1.73605669781647,1.74877506190303,1.72227847005602,1.74877506190303,24531.4568663369,0.0,1.0
1991-01-07,16.25,16.5,16.25,16.5,1600,1.72227847005602,1.74877506190303,1.72227847005602,1.74877506190303,15096.281148515,0.0,1.0
1991-01-08,16.62,16.62,16.25,16.25,2200,1.7614934259896,1.7614934259896,1.72227847005602,1.72227847005602,20757.3865792082,0.0,1.0
1991-01-09,16.5,16.5,16.5,16.5,800,1.74877506190303,1.74877506190303,1.74877506190303,1.74877506190303,7548.14057425754,0.0,1.0
1991-01-10,16.25,16.5,16.25,16.5,1800,1.72227847005602,1.74877506190303,1.72227847005602,1.74877506190303,16983.3162920794,0.0,1.0
1991-01-11,16.25,16.25,16.25,16.25,0,1.72227847005602,1.72227847005602,1.72227847005602,1.72227847005602,0,0.0,1.0
1991-01-14,16.12,16.12,16.12,16.12,1400,1.70850024229557,1.70850024229557,1.70850024229557,1.70850024229557,13209.2460049507,0.0,1.0
1991-01-15,16.12,16.12,16.12,16.12,0,1.70850024229557,1.70850024229557,1.70850024229557,1.70850024229557,0,0.0,1.0
1991-01-16,16.25,16.38,16.12,16.12,600,1.72227847005602,1.73605669781647,1.70850024229557,1.70850024229557,5661.10543069313,0.0,1.0
1991-01-17,16.25,16.38,16.12,16.12,2800,1.72227847005602,1.73605669781647,1.70850024229557,1.70850024229557,26418.4920099013,0.0,1.0
1991-01-18,16.12,16.25,16.0,16.25,3200,1.70850024229557,1.72227847005602,1.695781878209,1.72227847005602,30192.5622970301,0.0,1.0
1991-01-21,16.38,16.38,16.12,16.12,400,1.73605669781647,1.73605669781647,1.70850024229557,1.70850024229557,3774.07028712875,0.0,1.0
1991-01-22,16.0,16.25,16.0,16.12,4800,1.695781878209,1.72227847005602,1.695781878209,1.70850024229557,45288.8434455452,0.0,1.0
1991-01-23,16.12,16.12,16.0,16.0,1000,1.70850024229557,1.70850024229557,1.695781878209,1.695781878209,9435.1757178219,0.0,1.0
1991-01-24,16.25,16.25,16.0,16.0,2800,1.72227847005602,1.72227847005602,1.695781878209,1.695781878209,26418.4920099013,0.0,1.0
1991-01-25,16.38,16.38,16.38,16.38,600,1.73605669781647,1.73605669781647,1.73605669781647,1.73605669781647,5661.10543069313,0.0,1.0
1991-01-28,16.38,16.5,16.38,16.5,1000,1.73605669781647,1.74877506190303,1.73605669781647,1.74877506190303,9435.17571782188,0.0,1.0
1991-01-29,16.25,16.5,16.25,16.5,400,1.72227847005602,1.74877506190303,1.72227847005602,1.74877506190303,3774.07028712876,0.0,1.0
1991-01-30,16.5,16.5,16.38,16.38,4800,1.74877506190303,1.74877506190303,1.73605669781647,1.73605669781647,45288.8434455452,0.0,1.0
1991-01-31,16.38,16.38,16.38,16.38,400,1.73605669781647,1.73605669781647,1.73605669781647,1.73605669781647,3774.07028712875,0.0,1.0
1991-02-01,16.5,16.5,16.25,16.38,4000,1.74877506190303,1.74877506190303,1.72227847005602,1.73605669781647,37740.7028712877,0.0,1.0
1991-02-04,16.5,16.75,16.5,16.5,800,1.74877506190303,1.77527165375005,1.74877506190303,1.74877506190303,7548.14057425754,0.0,1.0
1991-02-05,16.62,16.62,16.5,16.5,1000,1.7614934259896,1.7614934259896,1.74877506190303,1.74877506190303,9435.17571782191,0.0,1.0
1991-02-06,16.62,16.62,16.5,16.5,2400,1.7614934259896,1.7614934259896,1.74877506190303,1.74877506190303,22644.4217227726,0.0,1.0
1991-02-07,16.62,16.62,16.5,16.5,2400,1.7614934259896,1.7614934259896,1.74877506190303,1.74877506190303,22644.4217227726,0.0,1.0
1991-02-08,16.5,16.62,16.5,16.5,2000,1.74877506190303,1.7614934259896,1.74877506190303,1.74877506190303,18870.3514356438,0.0,1.0
1991-02-11,16.5,16.62,16.5,16.5,1000,1.74877506190303,1.7614934259896,1.74877506190303,1.74877506190303,9435.17571782192,0.0,1.0
1991-02-12,16.38,16.5,16.38,16.5,1800,1.73605669781647,1.74877506190303,1.73605669781647,1.74877506190303,16983.3162920794,0.0,1.0
1991-02-13,16.62,16.62,16.62,16.62,800,1.7614934259896,1.7614934259896,1.7614934259896,1.7614934259896,7548.14057425753,0.0,1.0
1991-02-14,16.75,16.75,16.5,16.5,2400,1.77527165375005,1.77527165375005,1.74877506190303,1.74877506190303,22644.4217227726,0.0,1.0
1991-02-15,16.75,16.75,16.5,16.75,3400,1.77527165375005,1.77527165375005,1.74877506190303,1.77527165375005,32079.5974405945,0.0,1.0
1991-02-19,16.5,16.5,16.5,16.5,2000,1.74877506190303,1.74877506190303,1.74877506190303,1.74877506190303,18870.3514356438,0.0,1.0
1991-02-20,16.62,16.75,16.5,16.5,2000,1.7614934259896,1.77527165375005,1.74877506190303,1.74877506190303,18870.3514356438,0.0,1.0
1991-02-21,16.5,16.5,16.5,16.5,1000,1.74877506190303,1.74877506190303,1.74877506190303,1.74877506190303,9435.17571782192,0.0,1.0
1991-02-22,16.62,16.75,16.5,16.5,2800,1.7614934259896,1.77527165375005,1.74877506190303,1.74877506190303,26418.4920099014,0.0,1.0
1991-02-25,16.62,16.75,16.62,16.75,2600,1.7614934259896,1.77527165375005,1.7614934259896,1.77527165375005,24531.456866337,0.0,1.0
1991-02-26,16.62,16.75,16.62,16.75,1000,1.7614934259896,1.77527165375005,1.7614934259896,1.77527165375005,9435.17571782191,0.0,1.0
1991-02-27,16.75,16.75,16.62,16.62,200,1.77527165375005,1.77527165375005,1.7614934259896,1.7614934259896,1887.03514356438,0.0,1.0
1991-02-28,16.5,16.75,16.5,16.75,1200,1.74877506190303,1.77527165375005,1.74877506190303,1.77527165375005,11322.2108613863,0.0,1.0
1991-03-01,16.5,16.5,16.5,16.5,0,1.74877506190303,1.74877506190303,1.74877506190303,1.74877506190303,0,0.0,1.0
1991-03-04,16.75,16.75,16.75,16.75,1200,1.77527165375005,1.77527165375005,1.77527165375005,1.77527165375005,11322.2108613863,0.0,1.0
1991-03-05,16.5,16.62,16.5,16.62,1200,1.74877506190303,1.7614934259896,1.74877506190303,1.7614934259896,11322.2108613863,0.0,1.0
1991-03-06,16.5,16.5,16.5,16.5,4000,1.74877506190303,1.74877506190303,1.74877506190303,1.74877506190303,37740.7028712877,0.0,1.0
1991-03-07,16.75,16.75,16.62,16.62,2000,1.77527165375005,1.77527165375005,1.7614934259896,1.7614934259896,18870.3514356438,0.0,1.0
1991-03-08,16.5,16.75,16.5,16.75,1200,1.74877506190303,1.77527165375005,1.74877506190303,1.77527165375005,11322.2108613863,0.0,1.0
1991-03-11,16.5,16.5,16.38,16.38,2600,1.74877506190303,1.74877506190303,1.73605669781647,1.73605669781647,24531.456866337,0.0,1.0
1991-03-12,16.62,16.62,16.62,16.62,600,1.7614934259896,1.7614934259896,1.7614934259896,1.7614934259896,5661.10543069315,0.0,1.0
1991-03-13,16.75,16.75,16.62,16.62,9800,1.77527165375005,1.77527165375005,1.7614934259896,1.7614934259896,92464.7220346546,0.0,1.0
1991-03-14,16.62,16.75,16.62,16.75,4800,1.7614934259896,1.77527165375005,1.7614934259896,1.77527165375005,45288.8434455452,0.0,1.0
1991-03-15,16.75,16.75,16.62,16.75,2600,1.77527165375005,1.77527165375005,1.7614934259896,1.77527165375005,24531.4568663369,0.0,1.0
1991-03-18,16.75,16.75,16.62,16.62,400,1.77527165375005,1.77527165375005,1.7614934259896,1.7614934259896,3774.07028712876,0.0,1.0
1991-03-19,16.5,16.5,16.5,16.5,1400,1.74877506190303,1.74877506190303,1.74877506190303,1.74877506190303,13209.2460049507,0.0,1.0
1991-03-20,16.62,16.62,16.5,16.5,2000,1.7614934259896,1.7614934259896,1.74877506190303,1.74877506190303,18870.3514356438,0.0,1.0
1991-03-21,16.75,16.75,16.62,16.62,2000,1.77527165375005,1.77527165375005,1.7614934259896,1.7614934259896,18870.3514356438,0.0,1.0
1991-03-22,16.5,16.75,16.5,16.75,600,1.74877506190303,1.77527165375005,1.74877506190303,1.77527165375005,5661.10543069315,0.0,1.0
1991-03-25,16.75,16.75,16.5,16.62,600,1.77527165375005,1.77527165375005,1.74877506190303,1.7614934259896,5661.10543069314,0.0,1.0
1991-03-26,16.5,16.75,16.5,16.75,600,1.74877506190303,1.77527165375005,1.74877506190303,1.77527165375005,5661.10543069315,0.0,1.0
1991-03-27,16.62,16.62,16.5,16.5,1600,1.7614934259896,1.7614934259896,1.74877506190303,1.74877506190303,15096.2811485151,0.0,1.0
1991-03-28,16.5,16.5,16.5,16.5,400,1.74877506190303,1.74877506190303,1.74877506190303,1.74877506190303,3774.07028712877,0.0,1.0
1991-04-01,16.75,16.75,16.75,16.75,1400,1.77527165375005,1.77527165375005,1.77527165375005,1.77527165375005,13209.2460049507,0.0,1.0
1991-04-02,16.62,16.62,16.5,16.5,3000,1.7614934259896,1.7614934259896,1.74877506190303,1.74877506190303,28305.5271534657,0.0,1.0
1991-04-03,16.75,16.75,16.62,16.62,2400,1.77527165375005,1.77527165375005,1.7614934259896,1.7614934259896,22644.4217227726,0.0,1.0
1991-04-04,16.88,16.88,16.75,16.88,3000,1.7890498815105,1.7890498815105,1.77527165375005,1.7890498815105,28305.5271534657,0.0,1.0
1991-04-05,16.88,16.88,16.88,16.88,0,1.7890498815105,1.7890498815105,1.7890498815105,1.7890498815105,0,0.0,1.0
1991-04-08,17.12,17.12,17.0,17.0,1200,1.81448660968363,1.81448660968363,1.80176824559706,1.80176824559706,11322.2108613863,0.0,1.0
1991-04-09,17.0,17.0,17.0,17.0,600,1.80176824559706,1.80176824559706,1.80176824559706,1.80176824559706,5661.10543069316,0.0,1.0
1991-04-10,16.88,16.88,16.88,16.88,1000,1.7890498815105,1.7890498815105,1.7890498815105,1.7890498815105,9435.17571782189,0.0,1.0
1991-04-11,17.0,17.0,17.0,17.0,200,1.80176824559706,1.80176824559706,1.80176824559706,1.80176824559706,1887.03514356439,0.0,1.0
1991-04-12,16.75,16.75,16.75,16.75,200,1.81236688233587,1.81236688233587,1.81236688233587,1.81236688233587,1848.41161723412,0.35,1.0
1991-04-15,16.62,16.75,16.62,16.62,2600,1.79830075130879,1.81236688233587,1.79830075130879,1.79830075130879,24029.3510240435,0.0,1.0
1991-04-16,16.75,16.75,16.75,16.75,600,1.81236688233587,1.81236688233587,1.81236688233587,1.81236688233587,5545.23485170235,0.0,1.0
1991-04-17,16.62,16.62,16.5,16.62,1600,1.79830075130879,1.79830075130879,1.78531663036071,1.79830075130879,14787.2929378729,0.0,1.0
1991-04-18,16.5,16.75,16.5,16.75,1600,1.78531663036071,1.81236688233587,1.78531663036071,1.81236688233587,14787.2929378729,0.0,1.0
1991-04-19,16.5,16.5,16.5,16.5,600,1.78531663036071,1.78531663036071,1.78531663036071,1.78531663036071,5545.23485170234,0.0,1.0
1991-04-22,16.5,16.62,16.5,16.62,800,1.78531663036071,1.79830075130879,1.78531663036071,1.79830075130879,7393.64646893646,0.0,1.0
1991-04-23,16.62,16.62,16.62,16.62,1800,1.79830075130879,1.79830075130879,1.79830075130879,1.79830075130879,16635.704555107,0.0,1.0
1991-04-24,16.75,16.75,16.62,16.62,2000,1.81236688233587,1.81236688233587,1.79830075130879,1.79830075130879,18484.1161723412,0.0,1.0
1991-04-25,16.62,16.75,16.62,16.75,1200,1.79830075130879,1.81236688233587,1.79830075130879,1.81236688233587,11090.4697034047,0.0,1.0
1991-04-26,16.75,16.75,16.62,16.62,5600,1.81236688233587,1.81236688233587,1.79830075130879,1.79830075130879,51755.5252825553,0.0,1.0
1991-04-29,16.5,16.62,16.5,16.62,1000,1.78531663036071,1.79830075130879,1.78531663036071,1.79830075130879,9242.05808617057,0.0,1.0
1991-04-30,16.75,16.75,16.75,16.75,400,1.81236688233587,1.81236688233587,1.81236688233587,1.81236688233587,3696.82323446823,0.0,1.0
1991-05-01,16.5,16.62,16.5,16.62,600,1.78531663036071,1.79830075130879,1.78531663036071,1.79830075130879,5545.23485170234,0.0,1.0
1991-05-02,16.75,16.75,16.75,16.75,0,1.81236688233587,1.81236688233587,1.81236688233587,1.81236688233587,0,0.0,1.0
1991-05-03,16.75,16.75,16.62,16.62,1800,1.81236688233587,1.81236688233587,1.79830075130879,1.79830075130879,16635.7045551071,0.0,1.0
1991-05-06,16.75,16.75,16.75,16.75,0,1.81236688233587,1.81236688233587,1.81236688233587,1.81236688233587,0,0.0,1.0
1991-05-07,16.88,16.88,16.62,16.62,3200,1.82643301336295,1.82643301336295,1.79830075130879,1.79830075130879,29574.5858757459,0.0,1.0
1991-05-08,16.62,16.88,16.62,16.88,3200,1.79830075130879,1.82643301336295,1.79830075130879,1.82643301336295,29574.5858757458,0.0,1.0
1991-05-09,16.62,16.88,16.62,16.88,600,1.79830075130879,1.82643301336295,1.79830075130879,1.82643301336295,5545.23485170234,0.0,1.0
1991-05-10,16.88,16.88,16.62,16.62,3400,1.82643301336295,1.82643301336295,1.79830075130879,1.79830075130879,31422.9974929801,0.0,1.0
1991-05-13,16.88,16.88,16.88,16.88,600,1.82643301336295,1.82643301336295,1.82643301336295,1.82643301336295,5545.23485170236,0.0,1.0
1991-05-14,16.62,16.62,16.62,16.62,400,1.79830075130879,1.79830075130879,1.79830075130879,1.79830075130879,3696.82323446823,0.0,1.0
1991-05-15,16.62,16.62,16.62,16.62,2600,1.79830075130879,1.79830075130879,1.79830075130879,1.79830075130879,24029.3510240435,0.0,1.0
1991-05-16,16.62,16.75,16.62,16.62,1800,1.79830075130879,1.81236688233587,1.79830075130879,1.79830075130879,16635.704555107,0.0,1.0
1991-05-17,16.75,16.75,16.75,16.75,200,1.81236688233587,1.81236688233587,1.81236688233587,1.81236688233587,1848.41161723412,0.0,1.0
1991-05-20,16.88,16.88,16.75,16.88,2000,1.82643301336295,1.82643301336295,1.81236688233587,1.82643301336295,18484.1161723412,0.0,1.0
1991-05-21,17.0,17.0,17.0,17.0,400,1.83941713431103,1.83941713431103,1.83941713431103,1.83941713431103,3696.82323446824,0.0,1.0
1991-05-22,16.75,17.0,16.75,17.0,1600,1.81236688233587,1.83941713431103,1.81236688233587,1.83941713431103,14787.2929378729,0.0,1.0
1991-05-23,16.88,16.88,16.75,16.88,1600,1.82643301336295,1.82643301336295,1.81236688233587,1.82643301336295,14787.292937873,0.0,1.0
1991-05-24,16.62,16.75,16.62,16.75,2600,1.79830075130879,1.81236688233587,1.79830075130879,1.81236688233587,24029.3510240435,0.0,1.0
1991-05-28,16.62,16.62,16.62,16.62,3400,1.79830075130879,1.79830075130879,1.79830075130879,1.79830075130879,31422.9974929799,0.0,1.0
1991-05-29,16.62,16.62,16.62,16.62,200,1.79830075130879,1.79830075130879,1.79830075130879,1.79830075130879,1848.41161723411,0.0,1.0
1991-05-30,16.75,16.88,16.75,16.88,1600,1.81236688233587,1.82643301336295,1.81236688233587,1.82643301336295,14787.2929378729,0.0,1.0
1991-05-31,16.88,16.88,16.88,16.88,200,1.82643301336295,1.82643301336295,1.82643301336295,1.82643301336295,1848.41161723412,0.0,1.0
1991-06-03,17.0,17.0,17.0,17.0,600,1.83941713431103,1.83941713431103,1.83941713431103,1.83941713431103,5545.23485170236,0.0,1.0
1991-06-04,16.75,17.0,16.75,17.0,3200,1.81236688233587,1.83941713431103,1.81236688233587,1.83941713431103,29574.5858757459,0.0,1.0
1991-06-05,16.88,16.88,16.75,16.88,1800,1.82643301336295,1.82643301336295,1.81236688233587,1.82643301336295,16635.7045551071,0.0,1.0
1991-06-06,16.75,17.0,16.75,17.0,800,1.81236688233587,1.83941713431103,1.81236688233587,1.83941713431103,7393.64646893647,0.0,1.0
1991-06-07,17.0,17.0,16.62,16.62,1400,1.83941713431103,1.83941713431103,1.79830075130879,1.79830075130879,12938.8813206388,0.0,1.0
1991-06-10,16.75,16.75,16.62,16.75,1800,1.81236688233587,1.81236688233587,1.79830075130879,1.81236688233587,16635.7045551071,0.0,1.0
1991-06-11,16.62,16.75,16.62,16.62,2200,1.79830075130879,1.81236688233587,1.79830075130879,1.79830075130879,20332.5277895752,0.0,1.0
1991-06-12,16.75,16.75,16.62,16.62,7600,1.81236688233587,1.81236688233587,1.79830075130879,1.79830075130879,70239.6414548964,0.0,1.0
1991-06-13,16.75,16.75,16.62,16.75,600,1.81236688233587,1.81236688233587,1.79830075130879,1.81236688233587,5545.23485170235,0.0,1.0
1991-06-14,16.88,16.88,16.75,16.75,400,1.82643301336295,1.82643301336295,1.81236688233587,1.81236688233587,3696.82323446824,0.0,1.0
1991-06-17,16.88,16.88,16.88,16.88,600,1.82643301336295,1.82643301336295,1.82643301336295,1.82643301336295,5545.23485170236,0.0,1.0
1991-06-18,16.62,16.62,16.62,16.62,400,1.79830075130879,1.79830075130879,1.79830075130879,1.79830075130879,3696.82323446823,0.0,1.0
1991-06-19,16.75,16.88,16.75,16.88,2200,1.81236688233587,1.82643301336295,1.81236688233587,1.82643301336295,20332.5277895753,0.0,1.0
1991-06-20,16.62,16.75,16.62,16.75,2800,1.79830075130879,1.81236688233587,1.79830075130879,1.81236688233587,25877.7626412776,0.0,1.0
1991-06-21,16.88,16.88,16.75,16.75,1600,1.82643301336295,1.82643301336295,1.81236688233587,1.81236688233587,14787.292937873,0.0,1.0
1991-06-24,16.75,16.88,16.75,16.88,1000,1.81236688233587,1.82643301336295,1.81236688233587,1.82643301336295,9242.05808617058,0.0,1.0
1991-06-25,17.0,17.0,16.75,16.75,1800,1.83941713431103,1.83941713431103,1.81236688233587,1.81236688233587,16635.7045551071,0.0,1.0
1991-06-26,17.0,17.0,16.88,16.88,1200,1.83941713431103,1.83941713431103,1.82643301336295,1.82643301336295,11090.4697034047,0.0,1.0
1991-06-27,16.75,17.0,16.75,17.0,2600,1.81236688233587,1.83941713431103,1.81236688233587,1.83941713431103,24029.3510240435,0.0,1.0
1991-06-28,16.75,16.75,16.75,16.75,200,1.81236688233587,1.81236688233587,1.81236688233587,1.81236688233587,1848.41161723412,0.0,1.0
1991-07-01,16.75,16.75,16.75,16.75,3600,1.81236688233587,1.81236688233587,1.81236688233587,1.81236688233587,33271.4091102141,0.0,1.0
1991-07-02,16.62,16.62,16.62,16.62,400,1.79830075130879,1.79830075130879,1.79830075130879,1.79830075130879,3696.82323446823,0.0,1.0
1991-07-03,16.62,16.62,16.62,16.62,0,1.79830075130879,1.79830075130879,1.79830075130879,1.79830075130879,0,0.0,1.0
1991-07-05,16.75,16.75,16.75,16.75,800,1.81236688233587,1.81236688233587,1.81236688233587,1.81236688233587,7393.64646893647,0.0,1.0
1991-07-08,16.88,16.88,16.88,16.88,1200,1.82643301336295,1.82643301336295,1.82643301336295,1.82643301336295,11090.4697034047,0.0,1.0
1991-07-09,16.88,16.88,16.88,16.88,4600,1.82643301336295,1.82643301336295,1.82643301336295,1.82643301336295,42513.4671963848,0.0,1.0
1991-07-10,16.88,16.88,16.88,16.88,0,1.82643301336295,1.82643301336295,1.82643301336295,1.82643301336295,0,0.0,1.0
1991-07-11,17.0,17.0,17.0,17.0,1400,1.83941713431103,1.83941713431103,1.83941713431103,1.83941713431103,12938.8813206388,0.0,1.0
1991-07-12,16.75,16.88,16.75,16.88,4600,1.8502372351011,1.86459728528397,1.8502372351011,1.86459728528397,41643.3085110785,0.35,1.0
1991-07-15,16.62,16.75,16.62,16.75,3800,1.83587718491822,1.8502372351011,1.83587718491822,1.8502372351011,34400.9939874128,0.0,1.0
1991-07-16,16.88,16.88,16.75,16.75,1800,1.86459728528397,1.86459728528397,1.8502372351011,1.8502372351011,16295.2076782481,0.0,1.0
1991-07-17,16.75,16.88,16.75,16.88,3600,1.8502372351011,1.86459728528397,1.8502372351011,1.86459728528397,32590.4153564962,0.0,1.0
1991-07-18,16.75,16.88,16.75,16.75,600,1.8502372351011,1.86459728528397,1.8502372351011,1.8502372351011,5431.73589274937,0.0,1.0
1991-07-19,16.75,16.75,16.75,16.75,600,1.8502372351011,1.8502372351011,1.8502372351011,1.8502372351011,5431.73589274937,0.0,1.0
1991-07-22,16.88,16.88,16.88,16.88,1800,1.86459728528397,1.86459728528397,1.86459728528397,1.86459728528397,16295.2076782481,0.0,1.0
1991-07-23,17.0,17.0,16.88,16.88,7000,1.87785271622201,1.87785271622201,1.86459728528397,1.86459728528397,63370.252082076,0.0,1.0
1991-07-24,16.75,16.88,16.75,16.88,2400,1.8502372351011,1.86459728528397,1.8502372351011,1.86459728528397,21726.9435709975,0.0,1.0
1991-07-25,16.88,16.88,16.88,16.88,0,1.86459728528397,1.86459728528397,1.86459728528397,1.86459728528397,0,0.0,1.0
1991-07-26,17.0,17.0,16.88,17.0,3200,1.87785271622201,1.87785271622201,1.86459728528397,1.87785271622201,28969.2580946633,0.0,1.0
1991-07-29,17.0,17.0,17.0,17.0,1400,1.87785271622201,1.87785271622201,1.87785271622201,1.87785271622201,12674.0504164152,0.0,1.0
1991-07-30,16.88,16.88,16.88,16.88,600,1.86459728528397,1.86459728528397,1.86459728528397,1.86459728528397,5431.73589274938,0.0,1.0
1991-07-31,16.88,16.88,16.88,16.88,200,1.86459728528397,1.86459728528397,1.86459728528397,1.86459728528397,1810.57863091646,0.0,1.0
1991-08-01,16.88,16.88,16.88,16.88,0,1.86459728528397,1.86459728528397,1.86459728528397,1.86459728528397,0,0.0,1.0
1991-08-02,17.0,17.0,16.88,16.88,3000,1.87785271622201,1.87785271622201,1.86459728528397,1.86459728528397,27158.6794637469,0.0,1.0
1991-08-05,16.75,16.88,16.75,16.88,2200,1.8502372351011,1.86459728528397,1.8502372351011,1.86459728528397,19916.364940081,0.0,1.0
1991-08-06,16.88,17.0,16.88,16.88,4000,1.86459728528397,1.87785271622201,1.86459728528397,1.86459728528397,36211.5726183292,0.0,1.0
1991-08-07,17.0,17.0,16.88,16.88,1800,1.87785271622201,1.87785271622201,1.86459728528397,1.86459728528397,16295.2076782481,0.0,1.0
1991-08-08,17.0,17.0,17.0,17.0,0,1.87785271622201,1.87785271622201,1.87785271622201,1.87785271622201,0,0.0,1.0
1991-08-09,17.0,17.0,17.0,17.0,400,1.87785271622201,1.87785271622201,1.87785271622201,1.87785271622201,3621.15726183292,0.0,1.0
1991-08-12,17.0,17.0,17.0,17.0,0,1.87785271622201,1.87785271622201,1.87785271622201,1.87785271622201,0,0.0,1.0
1991-08-13,17.0,17.0,16.88,16.88,1600,1.87785271622201,1.87785271622201,1.86459728528397,1.86459728528397,14484.6290473317,0.0,1.0
1991-08-14,17.0,17.0,17.0,17.0,200,1.87785271622201,1.87785271622201,1.87785271622201,1.87785271622201,1810.57863091646,0.0,1.0
1991-08-15,17.0,17.0,17.0,17.0,2000,1.87785271622201,1.87785271622201,1.87785271622201,1.87785271622201,18105.7863091646,0.0,1.0
1991-08-16,16.88,17.0,16.88,17.0,2200,1.86459728528397,1.87785271622201,1.86459728528397,1.87785271622201,19916.3649400811,0.0,1.0
1991-08-19,16.88,16.88,16.88,16.88,0,1.86459728528397,1.86459728528397,1.86459728528397,1.86459728528397,0,0.0,1.0
1991-08-20,16.88,16.88,16.88,16.88,2000,1.86459728528397,1.86459728528397,1.86459728528397,1.86459728528397,18105.7863091646,0.0,1.0
1991-08-21,17.38,17.38,17.0,17.0,4800,1.9198282475258,1.9198282475258,1.87785271622201,1.87785271622201,43453.8871419949,0.0,1.0
1991-08-22,17.12,17.5,17.12,17.5,800,1.89110814716005,1.93308367846383,1.89110814716005,1.93308367846383,7242.31452366583,0.0,1.0
1991-08-23,17.12,17.12,17.12,17.12,0,1.89110814716005,1.89110814716005,1.89110814716005,1.89110814716005,0,0.0,1.0
1991-08-26,17.12,17.12,17.12,17.12,0,1.89110814716005,1.89110814716005,1.89110814716005,1.89110814716005,0,0.0,1.0
1991-08-27,17.25,17.38,17.12,17.38,400,1.90546819734292,1.9198282475258,1.89110814716005,1.9198282475258,3621.15726183292,0.0,1.0
1991-08-28,17.12,17.25,17.12,17.12,1000,1.89110814716005,1.90546819734292,1.89110814716005,1.89110814716005,9052.89315458228,0.0,1.0
1991-08-29,17.38,17.38,17.12,17.12,1200,1.9198282475258,1.9198282475258,1.89110814716005,1.89110814716005,10863.4717854987,0.0,1.0
1991-08-30,17.38,17.5,17.38,17.5,600,1.9198282475258,1.93308367846383,1.9198282475258,1.93308367846383,5431.73589274937,0.0,1.0
1991-09-03,17.5,17.5,17.25,17.25,1000,1.93308367846383,1.93308367846383,1.90546819734292,1.90546819734292,9052.89315458231,0.0,1.0
1991-09-04,17.12,17.25,17.12,17.25,2400,1.89110814716005,1.90546819734292,1.89110814716005,1.90546819734292,21726.9435709975,0.0,1.0
1991-09-05,17.0,17.5,17.0,17.38,1200,1.87785271622201,1.93308367846383,1.87785271622201,1.9198282475258,10863.4717854988,0.0,1.0
1991-09-06,17.25,17.25,17.12,17.12,1400,1.90546819734292,1.90546819734292,1.89110814716005,1.89110814716005,12674.0504164152,0.0,1.0
1991-09-09,17.25,17.25,17.25,17.25,600,1.90546819734292,1.90546819734292,1.90546819734292,1.90546819734292,5431.73589274938,0.0,1.0
1991-09-10,17.25,17.25,17.25,17.25,0,1.90546819734292,1.90546819734292,1.90546819734292,1.90546819734292,0,0.0,1.0
1991-09-11,17.25,17.38,17.12,17.12,2000,1.90546819734292,1.9198282475258,1.89110814716005,1.89110814716005,18105.7863091646,0.0,1.0
1991-09-12,17.5,17.5,17.12,17.12,1600,1.93308367846383,1.93308367846383,1.89110814716005,1.89110814716005,14484.6290473317,0.0,1.0
1991-09-13,17.5,17.75,17.5,17.5,3400,1.93308367846383,1.96069915958475,1.93308367846383,1.93308367846383,30779.8367255799,0.0,1.0
1991-09-16,17.5,17.5,17.5,17.5,200,1.93308367846383,1.93308367846383,1.93308367846383,1.93308367846383,1810.57863091646,0.0,1.0
1991-09-17,17.62,17.75,17.62,17.75,4600,1.94633910940187,1.96069915958475,1.94633910940187,1.96069915958475,41643.3085110786,0.0,1.0
1991-09-18,17.5,17.62,17.5,17.62,1000,1.93308367846383,1.94633910940187,1.93308367846383,1.94633910940187,9052.89315458231,0.0,1.0
1991-09-19,17.5,17.5,17.5,17.5,1200,1.93308367846383,1.93308367846383,1.93308367846383,1.93308367846383,10863.4717854988,0.0,1.0
1991-09-20,17.5,17.5,17.5,17.5,1600,1.93308367846383,1.93308367846383,1.93308367846383,1.93308367846383,14484.6290473317,0.0,1.0
1991-09-23,17.5,17.5,17.5,17.5,1200,1.93308367846383,1.93308367846383,1.93308367846383,1.93308367846383,10863.4717854988,0.0,1.0
1991-09-24,17.38,17.75,17.38,17.62,2000,1.9198282475258,1.96069915958475,1.9198282475258,1.94633910940187,18105.7863091645,0.0,1.0
1991-09-25,17.38,17.62,17.38,17.62,1400,1.9198282475258,1.94633910940187,1.9198282475258,1.94633910940187,12674.0504164152,0.0,1.0
1991-09-26,17.5,17.5,17.5,17.5,600,1.93308367846383,1.93308367846383,1.93308367846383,1.93308367846383,5431.73589274939,0.0,1.0
1991-09-27,17.5,17.62,17.38,17.62,3000,1.93308367846383,1.94633910940187,1.9198282475258,1.94633910940187,27158.6794637469,0.0,1.0
1991-09-30,17.5,17.5,17.5,17.5,0,1.93308367846383,1.93308367846383,1.93308367846383,1.93308367846383,0,0.0,1.0
1991-10-01,17.88,17.88,17.5,17.5,4600,1.97505920976762,1.97505920976762,1.93308367846383,1.93308367846383,41643.3085110785,0.0,1.0
1991-10-02,17.62,17.75,17.62,17.75,800,1.94633910940187,1.96069915958475,1.94633910940187,1.96069915958475,7242.31452366584,0.0,1.0
1991-10-03,17.62,17.75,17.62,17.75,600,1.94633910940187,1.96069915958475,1.94633910940187,1.96069915958475,5431.73589274938,0.0,1.0
1991-10-04,17.75,17.75,17.62,17.62,200,1.96069915958475,1.96069915958475,1.94633910940187,1.94633910940187,1810.57863091645,0.0,1.0
1991-10-07,17.62,17.62,17.62,17.62,600,1.94633910940187,1.94633910940187,1.94633910940187,1.94633910940187,5431.73589274938,0.0,1.0
1991-10-08,17.75,17.75,17.75,17.75,400,1.96069915958475,1.96069915958475,1.96069915958475,1.96069915958475,3621.15726183291,0.0,1.0
1991-10-09,17.62,17.88,17.62,17.75,3600,1.94633910940187,1.97505920976762,1.94633910940187,1.96069915958475,32590.4153564963,0.0,1.0
1991-10-10,17.75,17.88,17.62,17.88,1600,1.96069915958475,1.97505920976762,1.94633910940187,1.97505920976762,14484.6290473316,0.0,1.0
1991-10-11,17.5,17.5,17.5,17.5,800,1.97174535203311,1.97174535203311,1.97174535203311,1.97174535203311,7100.30835653513,0.35,1.0
1991-10-14,17.5,17.5,17.5,17.5,200,1.97174535203311,1.97174535203311,1.97174535203311,1.97174535203311,1775.07708913378,0.0,1.0
1991-10-15,17.5,17.5,17.5,17.5,0,1.97174535203311,1.97174535203311,1.97174535203311,1.97174535203311,0,0.0,1.0
1991-10-16,17.75,17.75,17.75,17.75,0,1.99991314277644,1.99991314277644,1.99991314277644,1.99991314277644,0,0.0,1.0
1991-10-17,17.75,17.75,17.62,17.62,1000,1.99991314277644,1.99991314277644,1.98526589158991,1.98526589158991,8875.38544566892,0.0,1.0
1991-10-18,17.38,17.75,17.38,17.75,7800,1.95822481247631,1.99991314277644,1.95822481247631,1.99991314277644,69228.0064762176,0.0,1.0
1991-10-21,17.5,17.62,17.38,17.62,2400,1.97174535203311,1.98526589158991,1.95822481247631,1.98526589158991,21300.9250696054,0.0,1.0
1991-10-22,17.38,17.5,17.38,17.5,1000,1.95822481247631,1.97174535203311,1.95822481247631,1.97174535203311,8875.38544566892,0.0,1.0
1991-10-23,17.25,17.25,17.25,17.25,600,1.94357756128978,1.94357756128978,1.94357756128978,1.94357756128978,5325.23126740135,0.0,1.0
1991-10-24,17.38,17.38,17.38,17.38,400,1.95822481247631,1.95822481247631,1.95822481247631,1.95822481247631,3550.15417826757,0.0,1.0
1991-10-25,17.5,17.5,17.38,17.38,1400,1.97174535203311,1.97174535203311,1.95822481247631,1.95822481247631,12425.5396239365,0.0,1.0
1991-10-28,17.62,17.62,17.62,17.62,4200,1.98526589158991,1.98526589158991,1.98526589158991,1.98526589158991,37276.6188718094,0.0,1.0
1991-10-29,17.38,17.38,17.38,17.38,0,1.95822481247631,1.95822481247631,1.95822481247631,1.95822481247631,0,0.0,1.0
1991-10-30,17.38,17.38,17.38,17.38,0,1.95822481247631,1.95822481247631,1.95822481247631,1.95822481247631,0,0.0,1.0
1991-10-31,17.5,17.62,17.5,17.62,1000,1.97174535203311,1.98526589158991,1.97174535203311,1.98526589158991,8875.38544566892,0.0,1.0
1991-11-01,17.5,17.5,17.5,17.5,0,1.97174535203311,1.97174535203311,1.97174535203311,1.97174535203311,0,0.0,1.0
1991-11-04,17.5,17.62,17.5,17.5,1400,1.97174535203311,1.98526589158991,1.97174535203311,1.97174535203311,12425.5396239365,0.0,1.0
1991-11-05,17.5,17.75,17.5,17.62,1200,1.97174535203311,1.99991314277644,1.97174535203311,1.98526589158991,10650.4625348027,0.0,1.0
1991-11-06,17.5,17.5,17.5,17.5,200,1.97174535203311,1.97174535203311,1.97174535203311,1.97174535203311,1775.07708913378,0.0,1.0
1991-11-07,17.62,17.62,17.5,17.5,600,1.98526589158991,1.98526589158991,1.97174535203311,1.97174535203311,5325.23126740135,0.0,1.0
1991-11-08,17.75,17.75,17.62,17.75,1200,1.99991314277644,1.99991314277644,1.98526589158991,1.99991314277644,10650.4625348027,0.0,1.0
1991-11-11,17.5,17.5,17.5,17.5,200,1.97174535203311,1.97174535203311,1.97174535203311,1.97174535203311,1775.07708913378,0.0,1.0
1991-11-12,17.75,17.75,17.5,17.5,2000,1.99991314277644,1.99991314277644,1.97174535203311,1.97174535203311,17750.7708913378,0.0,1.0
1991-11-13,17.5,17.5,17.5,17.5,1600,1.97174535203311,1.97174535203311,1.97174535203311,1.97174535203311,14200.6167130703,0.0,1.0
1991-11-14,17.5,17.62,17.5,17.62,200,1.97174535203311,1.98526589158991,1.97174535203311,1.98526589158991,1775.07708913378,0.0,1.0
1991-11-15,17.75,17.75,17.62,17.62,3200,1.99991314277644,1.99991314277644,1.98526589158991,1.98526589158991,28401.2334261405,0.0,1.0
1991-11-18,17.5,17.62,17.5,17.62,800,1.97174535203311,1.98526589158991,1.97174535203311,1.98526589158991,7100.30835653513,0.0,1.0
1991-11-19,17.5,17.5,17.5,17.5,200,1.97174535203311,1.97174535203311,1.97174535203311,1.97174535203311,1775.07708913378,0.0,1.0
1991-11-20,17.62,17.62,17.62,17.62,0,1.98526589158991,1.98526589158991,1.98526589158991,1.98526589158991,0,0.0,1.0
1991-11-21,17.62,17.62,17.62,17.62,1600,1.98526589158991,1.98526589158991,1.98526589158991,1.98526589158991,14200.6167130703,0.0,1.0
1991-11-22,17.75,17.75,17.75,17.75,400,1.99991314277644,1.99991314277644,1.99991314277644,1.99991314277644,3550.15417826757,0.0,1.0
1991-11-25,17.62,17.62,17.62,17.62,1600,1.98526589158991,1.98526589158991,1.98526589158991,1.98526589158991,14200.6167130703,0.0,1.0
1991-11-26,17.62,17.62,17.62,17.62,400,1.98526589158991,1.98526589158991,1.98526589158991,1.98526589158991,3550.15417826756,0.0,1.0
1991-11-27,17.75,17.75,17.62,17.62,400,1.99991314277644,1.99991314277644,1.98526589158991,1.98526589158991,3550.15417826757,0.0,1.0
1991-11-29,17.75,17.75,17.75,17.75,0,1.99991314277644,1.99991314277644,1.99991314277644,1.99991314277644,0,0.0,1.0
1991-12-02,17.62,17.62,17.62,17.62,200,1.98526589158991,1.98526589158991,1.98526589158991,1.98526589158991,1775.07708913378,0.0,1.0
1991-12-03,17.5,17.62,17.5,17.62,3200,1.97174535203311,1.98526589158991,1.97174535203311,1.98526589158991,28401.2334261405,0.0,1.0
1991-12-04,17.62,17.62,17.5,17.5,600,1.98526589158991,1.98526589158991,1.97174535203311,1.97174535203311,5325.23126740135,0.0,1.0
1991-12-05,17.5,17.62,17.5,17.62,1600,1.97174535203311,1.98526589158991,1.97174535203311,1.98526589158991,14200.6167130703,0.0,1.0
1991-12-06,17.5,17.5,17.5,17.5,2600,1.97174535203311,1.97174535203311,1.97174535203311,1.97174535203311,23076.0021587392,0.0,1.0
1991-12-09,17.75,18.0,17.62,17.62,2000,1.99991314277644,2.02808093351977,1.98526589158991,1.98526589158991,17750.7708913378,0.0,1.0
1991-12-10,17.88,18.0,17.62,17.62,2400,2.01456039396297,2.02808093351977,1.98526589158991,1.98526589158991,21300.9250696054,0.0,1.0
1991-12-11,18.0,18.0,17.88,17.88,800,2.02808093351977,2.02808093351977,2.01456039396297,2.01456039396297,7100.30835653513,0.0,1.0
1991-12-12,17.75,18.0,17.75,18.0,1000,1.99991314277644,2.02808093351977,1.99991314277644,2.02808093351977,8875.38544566892,0.0,1.0
1991-12-13,17.88,17.88,17.62,17.62,800,2.01456039396297,2.01456039396297,1.98526589158991,1.98526589158991,7100.30835653514,0.0,1.0
1991-12-16,17.88,18.25,17.88,18.25,4000,2.01456039396297,2.0562487242631,2.01456039396297,2.0562487242631,35501.5417826757,0.0,1.0
1991-12-17,17.75,18.0,17.62,18.0,3000,1.99991314277644,2.02808093351977,1.98526589158991,2.02808093351977,26626.1563370068,0.0,1.0
1991-12-18,17.75,17.75,17.75,17.75,0,1.99991314277644,1.99991314277644,1.99991314277644,1.99991314277644,0,0.0,1.0
1991-12-19,17.25,17.5,17.25,17.5,2400,1.98864602647911,2.0174669833846,1.98864602647911,2.0174669833846,20818.1845581129,0.4,1.0
1991-12-20,17.5,17.62,17.5,17.5,2200,2.0174669833846,2.03130104269924,2.0174669833846,2.0174669833846,19083.3358449369,0.0,1.0
1991-12-23,17.75,17.75,17.75,17.75,200,2.0462879402901,2.0462879402901,2.0462879402901,2.0462879402901,1734.84871317607,0.0,1.0
1991-12-24,17.62,17.75,17.62,17.75,800,2.03130104269924,2.0462879402901,2.03130104269924,2.0462879402901,6939.39485270431,0.0,1.0
1991-12-26,17.5,17.62,17.5,17.62,2000,2.0174669833846,2.03130104269924,2.0174669833846,2.03130104269924,17348.4871317608,0.0,1.0
1991-12-27,17.62,17.62,17.5,17.5,2200,2.03130104269924,2.03130104269924,2.0174669833846,2.0174669833846,19083.3358449368,0.0,1.0
1991-12-30,17.88,18.0,17.5,17.62,2200,2.06127483788095,2.07510889719559,2.0174669833846,2.03130104269924,19083.3358449369,0.0,1.0
1991-12-31,18.0,18.12,17.88,17.88,7200,2.07510889719559,2.08894295651023,2.06127483788095,2.06127483788095,62454.5536743388,0.0,1.0
1992-01-02,18.12,18.12,17.75,18.0,3400,2.08894295651023,2.08894295651023,2.0462879402901,2.07510889719559,29492.4281239933,0.0,1.0
1992-01-03,17.88,18.0,17.88,18.0,600,2.06127483788095,2.07510889719559,2.06127483788095,2.07510889719559,5204.54613952824,0.0,1.0
1992-01-06,17.88,17.88,17.88,17.88,1600,2.06127483788095,2.06127483788095,2.06127483788095,2.06127483788095,13878.7897054086,0.0,1.0
1992-01-07,17.88,18.0,17.88,18.0,3600,2.06127483788095,2.07510889719559,2.06127483788095,2.07510889719559,31227.2768371695,0.0,1.0
1992-01-08,18.0,18.12,17.88,17.88,1800,2.07510889719559,2.08894295651023,2.06127483788095,2.06127483788095,15613.6384185847,0.0,1.0
1992-01-09,18.0,18.0,18.0,18.0,0,2.07510889719559,2.07510889719559,2.07510889719559,2.07510889719559,0,0.0,1.0
1992-01-10,18.0,18.0,18.0,18.0,0,2.07510889719559,2.07510889719559,2.07510889719559,2.07510889719559,0,0.0,1.0
1992-01-13,18.12,18.12,17.88,17.88,800,2.08894295651023,2.08894295651023,2.06127483788095,2.06127483788095,6939.3948527043,0.0,1.0
1992-01-14,18.25,18.25,18.12,18.25,4400,2.10392985410109,2.10392985410109,2.08894295651023,2.10392985410109,38166.6716898736,0.0,1.0
1992-01-15,18.25,18.25,18.12,18.25,4000,2.10392985410109,2.10392985410109,2.08894295651023,2.10392985410109,34696.9742635215,0.0,1.0
1992-01-16,18.25,18.25,18.0,18.25,1000,2.10392985410109,2.10392985410109,2.07510889719559,2.10392985410109,8674.24356588037,0.0,1.0
1992-01-17,18.25,18.25,18.0,18.12,600,2.10392985410109,2.10392985410109,2.07510889719559,2.08894295651023,5204.54613952822,0.0,1.0
1992-01-20,18.0,18.25,18.0,18.25,1000,2.07510889719559,2.10392985410109,2.07510889719559,2.10392985410109,8674.24356588039,0.0,1.0
1992-01-21,18.12,18.12,18.12,18.12,1000,2.08894295651023,2.08894295651023,2.08894295651023,2.08894295651023,8674.24356588038,0.0,1.0
1992-01-22,18.12,18.12,18.12,18.12,600,2.08894295651023,2.08894295651023,2.08894295651023,2.08894295651023,5204.54613952823,0.0,1.0
1992-01-23,18.0,18.12,18.0,18.0,1000,2.07510889719559,2.08894295651023,2.07510889719559,2.07510889719559,8674.24356588039,0.0,1.0
1992-01-24,17.88,17.88,17.88,17.88,200,2.06127483788095,2.06127483788095,2.06127483788095,2.06127483788095,1734.84871317608,0.0,1.0
1992-01-27,17.75,17.88,17.75,17.88,2400,2.0462879402901,2.06127483788095,2.0462879402901,2.06127483788095,20818.1845581129,0.0,1.0
1992-01-28,17.62,17.88,17.62,17.62,3800,2.03130104269924,2.06127483788095,2.03130104269924,2.03130104269924,32962.1255503455,0.0,1.0
1992-01-29,17.88,17.88,17.88,17.88,400,2.06127483788095,2.06127483788095,2.06127483788095,2.06127483788095,3469.69742635216,0.0,1.0
1992-01-30,17.88,17.88,17.75,17.75,2600,2.06127483788095,2.06127483788095,2.0462879402901,2.0462879402901,22553.033271289,0.0,1.0
1992-01-31,17.75,18.0,17.75,18.0,3000,2.0462879402901,2.07510889719559,2.0462879402901,2.07510889719559,26022.7306976411,0.0,1.0
1992-02-03,18.12,18.12,18.0,18.0,200,2.08894295651023,2.08894295651023,2.07510889719559,2.07510889719559,1734.84871317608,0.0,1.0
1992-02-04,17.75,17.88,17.75,17.88,1200,2.0462879402901,2.06127483788095,2.0462879402901,2.06127483788095,10409.0922790564,0.0,1.0
1992-02-05,18.0,18.0,18.0,18.0,1600,2.07510889719559,2.07510889719559,2.07510889719559,2.07510889719559,13878.7897054086,0.0,1.0
1992-02-06,18.12,18.12,18.0,18.0,7000,2.08894295651023,2.08894295651023,2.07510889719559,2.07510889719559,60719.7049611627,0.0,1.0
1992-02-07,18.0,18.25,18.0,18.12,6600,2.07510889719559,2.10392985410109,2.07510889719559,2.08894295651023,57250.0075348106,0.0,1.0
1992-02-10,18.25,18.25,17.75,17.75,1000,2.10392985410109,2.10392985410109,2.0462879402901,2.0462879402901,8674.24356588037,0.0,1.0
1992-02-11,18.25,18.25,18.25,18.25,400,2.10392985410109,2.10392985410109,2.10392985410109,2.10392985410109,3469.69742635215,0.0,1.0
1992-02-12,18.5,18.5,18.25,18.25,6000,2.13275081100658,2.13275081100658,2.10392985410109,2.10392985410109,52045.4613952823,0.0,1.0
1992-02-13,18.38,18.38,18.25,18.25,800,2.11891675169194,2.11891675169194,2.10392985410109,2.10392985410109,6939.39485270432,0.0,1.0
1992-02-14,18.12,18.5,18.12,18.38,6800,2.08894295651023,2.13275081100658,2.08894295651023,2.11891675169194,58984.8562479866,0.0,1.0
1992-02-18,18.62,18.62,17.75,18.0,9400,2.14658487032122,2.14658487032122,2.0462879402901,2.07510889719559,81537.8895192755,0.0,1.0
1992-02-19,18.62,18.62,18.25,18.38,3000,2.14658487032122,2.14658487032122,2.10392985410109,2.11891675169194,26022.7306976411,0.0,1.0
1992-02-20,18.25,18.62,18.25,18.5,5400,2.10392985410109,2.14658487032122,2.10392985410109,2.13275081100658,46840.915255754,0.0,1.0
1992-02-21,18.5,18.5,18.25,18.25,1000,2.13275081100658,2.13275081100658,2.10392985410109,2.10392985410109,8674.24356588039,0.0,1.0
1992-02-24,18.25,18.5,18.25,18.5,2600,2.10392985410109,2.13275081100658,2.10392985410109,2.13275081100658,22553.033271289,0.0,1.0
1992-02-25,18.38,18.38,18.38,18.38,1000,2.11891675169194,2.11891675169194,2.11891675169194,2.11891675169194,8674.2435658804,0.0,1.0
1992-02-26,18.25,18.38,18.25,18.38,2800,2.10392985410109,2.11891675169194,2.10392985410109,2.11891675169194,24287.881984465,0.0,1.0
1992-02-27,18.38,18.38,18.25,18.38,3000,2.11891675169194,2.11891675169194,2.10392985410109,2.11891675169194,26022.7306976412,0.0,1.0
1992-02-28,18.25,18.38,18.25,18.38,6600,2.10392985410109,2.11891675169194,2.10392985410109,2.11891675169194,57250.0075348104,0.0,1.0
1992-03-02,18.0,18.25,18.0,18.25,600,2.07510889719559,2.10392985410109,2.07510889719559,2.10392985410109,5204.54613952823,0.0,1.0
1992-03-03,18.12,18.12,17.75,18.0,3600,2.08894295651023,2.08894295651023,2.0462879402901,2.07510889719559,31227.2768371694,0.0,1.0
1992-03-04,18.25,18.25,18.25,18.25,200,2.10392985410109,2.10392985410109,2.10392985410109,2.10392985410109,1734.84871317607,0.0,1.0
1992-03-05,18.0,18.38,18.0,18.25,6000,2.07510889719559,2.11891675169194,2.07510889719559,2.10392985410109,52045.4613952823,0.0,1.0
1992-03-06,18.0,18.12,18.0,18.0,1200,2.07510889719559,2.08894295651023,2.07510889719559,2.07510889719559,10409.0922790565,0.0,1.0
1992-03-09,18.25,18.25,18.12,18.12,2200,2.10392985410109,2.10392985410109,2.08894295651023,2.08894295651023,19083.3358449368,0.0,1.0
1992-03-10,18.38,18.38,18.12,18.38,1800,2.11891675169194,2.11891675169194,2.08894295651023,2.11891675169194,15613.6384185847,0.0,1.0
1992-03-11,18.38,18.38,18.38,18.38,400,2.11891675169194,2.11891675169194,2.11891675169194,2.11891675169194,3469.69742635216,0.0,1.0
1992-03-12,18.25,18.38,18.25,18.38,1400,2.10392985410109,2.11891675169194,2.10392985410109,2.11891675169194,12143.9409922325,0.0,1.0
1992-03-13,18.0,18.12,18.0,18.12,600,2.07510889719559,2.08894295651023,2.07510889719559,2.08894295651023,5204.54613952823,0.0,1.0
1992-03-16,18.12,18.12,17.75,17.75,800,2.08894295651023,2.08894295651023,2.0462879402901,2.0462879402901,6939.3948527043,0.0,1.0
1992-03-17,18.12,18.12,18.12,18.12,0,2.08894295651023,2.08894295651023,2.08894295651023,2.08894295651023,0,0.0,1.0
1992-03-18,18.0,18.12,18.0,18.0,3600,2.07510889719559,2.08894295651023,2.07510889719559,2.07510889719559,31227.2768371694,0.0,1.0
1992-03-19,18.12,18.12,18.0,18.0,1600,2.08894295651023,2.08894295651023,2.07510889719559,2.07510889719559,13878.7897054086,0.0,1.0
1992-03-20,18.12,18.12,18.0,18.12,1800,2.08894295651023,2.08894295651023,2.07510889719559,2.08894295651023,15613.6384185847,0.0,1.0
1992-03-23,17.88,17.88,17.88,17.88,200,2.06127483788095,2.06127483788095,2.06127483788095,2.06127483788095,1734.84871317608,0.0,1.0
1992-03-24,17.88,18.0,17.88,18.0,800,2.06127483788095,2.07510889719559,2.06127483788095,2.07510889719559,6939.39485270432,0.0,1.0
1992-03-25,18.0,18.0,17.62,17.88,2800,2.07510889719559,2.07510889719559,2.03130104269924,2.06127483788095,24287.8819844651,0.0,1.0
1992-03-26,17.75,17.88,17.75,17.88,200,2.0462879402901,2.06127483788095,2.0462879402901,2.06127483788095,1734.84871317607,0.0,1.0
1992-03-27,17.75,17.75,17.75,17.75,0,2.0462879402901,2.0462879402901,2.0462879402901,2.0462879402901,0,0.0,1.0
1992-03-30,18.12,18.12,17.62,17.62,4000,2.08894295651023,2.08894295651023,2.03130104269924,2.03130104269924,34696.9742635215,0.0,1.0
1992-03-31,18.12,18.12,17.75,17.88,2200,2.08894295651023,2.08894295651023,2.0462879402901,2.06127483788095,19083.3358449368,0.0,1.0
1992-04-01,18.25,18.25,17.88,18.12,1400,2.10392985410109,2.10392985410109,2.06127483788095,2.08894295651023,12143.9409922325,0.0,1.0
1992-04-02,18.12,18.25,17.88,18.25,2400,2.08894295651023,2.10392985410109,2.06127483788095,2.10392985410109,20818.1845581129,0.0,1.0
1992-04-03,18.12,18.12,18.0,18.0,2600,2.08894295651023,2.08894295651023,2.07510889719559,2.07510889719559,22553.033271289,0.0,1.0
1992-04-06,18.25,18.25,18.25,18.25,1400,2.10392985410109,2.10392985410109,2.10392985410109,2.10392985410109,12143.9409922325,0.0,1.0
1992-04-07,18.25,18.25,18.0,18.12,7200,2.10392985410109,2.10392985410109,2.07510889719559,2.08894295651023,62454.5536743387,0.0,1.0
1992-04-08,17.88,17.88,17.62,17.75,3800,2.06127483788095,2.06127483788095,2.03130104269924,2.0462879402901,32962.1255503455,0.0,1.0
1992-04-09,18.25,18.25,18.0,18.12,3000,2.10392985410109,2.10392985410109,2.07510889719559,2.08894295651023,26022.7306976411,0.0,1.0
1992-04-10,18.0,18.0,18.0,18.0,1000,2.07510889719559,2.07510889719559,2.07510889719559,2.07510889719559,8674.24356588039,0.0,1.0
1992-04-13,18.25,18.25,18.25,18.25,3400,2.10392985410109,2.10392985410109,2.10392985410109,2.10392985410109,29492.4281239933,0.0,1.0
1992-04-14,18.12,18.12,17.88,17.88,1400,2.08894295651023,2.08894295651023,2.06127483788095,2.06127483788095,12143.9409922325,0.0,1.0
1992-04-15,18.12,18.12,18.12,18.12,0,2.08894295651023,2.08894295651023,2.08894295651023,2.08894295651023,0,0.0,1.0
1992-04-16,17.88,17.88,17.88,17.88,800,2.06127483788095,2.06127483788095,2.06127483788095,2.06127483788095,6939.39485270432,0.0,1.0
1992-04-20,17.5,17.75,17.38,17.75,1800,2.05666348477607,2.08604439170145,2.0425606494519,2.08604439170145,15316.0690765265,0.34,1.0
1992-04-21,17.5,17.5,17.25,17.25,400,2.05666348477607,2.05666348477607,2.0272825778507,2.0272825778507,3403.57090589478,0.0,1.0
1992-04-22,17.38,17.38,17.25,17.25,1400,2.0425606494519,2.0425606494519,2.0272825778507,2.0272825778507,11912.4981706317,0.0,1.0
1992-04-23,17.5,17.5,17.5,17.5,400,2.05666348477607,2.05666348477607,2.05666348477607,2.05666348477607,3403.57090589478,0.0,1.0
1992-04-24,17.5,17.75,17.5,17.62,1400,2.05666348477607,2.08604439170145,2.05666348477607,2.07076632010025,11912.4981706317,0.0,1.0
1992-04-27,17.5,17.5,17.5,17.5,2000,2.05666348477607,2.05666348477607,2.05666348477607,2.05666348477607,17017.8545294739,0.0,1.0
1992-04-28,17.5,17.5,17.25,17.25,1600,2.05666348477607,2.05666348477607,2.0272825778507,2.0272825778507,13614.2836235791,0.0,1.0
1992-04-29,17.5,17.5,17.5,17.5,200,2.05666348477607,2.05666348477607,2.05666348477607,2.05666348477607,1701.78545294739,0.0,1.0
1992-04-30,17.5,17.5,17.5,17.5,0,2.05666348477607,2.05666348477607,2.05666348477607,2.05666348477607,0,0.0,1.0
1992-05-01,17.62,17.75,17.38,17.38,2400,2.07076632010025,2.08604439170145,2.0425606494519,2.0425606494519,20421.4254353687,0.0,1.0
1992-05-04,17.88,17.88,17.75,17.75,800,2.10132246330264,2.10132246330264,2.08604439170145,2.08604439170145,6807.14181178954,0.0,1.0
1992-05-05,17.62,17.75,17.62,17.75,800,2.07076632010025,2.08604439170145,2.07076632010025,2.08604439170145,6807.14181178955,0.0,1.0
1992-05-06,17.88,17.88,17.75,17.75,600,2.10132246330264,2.10132246330264,2.08604439170145,2.08604439170145,5105.35635884216,0.0,1.0
1992-05-07,17.75,17.75,17.75,17.75,600,2.08604439170145,2.08604439170145,2.08604439170145,2.08604439170145,5105.35635884215,0.0,1.0
1992-05-08,17.88,18.0,17.88,18.0,1000,2.10132246330264,2.11542529862682,2.10132246330264,2.11542529862682,8508.92726473693,0.0,1.0
1992-05-11,18.0,18.0,17.88,17.88,1400,2.11542529862682,2.11542529862682,2.10132246330264,2.10132246330264,11912.4981706317,0.0,1.0
1992-05-12,17.75,17.75,17.75,17.75,400,2.08604439170145,2.08604439170145,2.08604439170145,2.08604439170145,3403.57090589477,0.0,1.0
1992-05-13,18.0,18.0,17.88,17.88,1000,2.11542529862682,2.11542529862682,2.10132246330264,2.10132246330264,8508.92726473693,0.0,1.0
1992-05-14,18.0,18.0,18.0,18.0,1200,2.11542529862682,2.11542529862682,2.11542529862682,2.11542529862682,10210.7127176843,0.0,1.0
1992-05-15,18.0,18.0,18.0,18.0,0,2.11542529862682,2.11542529862682,2.11542529862682,2.11542529862682,0,0.0,1.0
1992-05-18,18.12,18.12,18.12,18.12,1600,2.129528133951,2.129528133951,2.129528133951,2.129528133951,13614.2836235791,0.0,1.0
1992-05-19,18.12,18.12,18.12,18.12,1000,2.129528133951,2.129528133951,2.129528133951,2.129528133951,8508.92726473692,0.0,1.0
1992-05-20,18.12,18.12,18.0,18.0,1400,2.129528133951,2.129528133951,2.11542529862682,2.11542529862682,11912.4981706317,0.0,1.0
1992-05-21,17.88,17.88,17.88,17.88,2200,2.10132246330264,2.10132246330264,2.10132246330264,2.10132246330264,18719.6399824212,0.0,1.0
1992-05-22,18.0,18.0,18.0,18.0,200,2.11542529862682,2.11542529862682,2.11542529862682,2.11542529862682,1701.78545294739,0.0,1.0
1992-05-26,18.12,18.12,17.88,17.88,1400,2.129528133951,2.129528133951,2.10132246330264,2.10132246330264,11912.4981706317,0.0,1.0
1992-05-27,18.12,18.12,18.12,18.12,0,2.129528133951,2.129528133951,2.129528133951,2.129528133951,0,0.0,1.0
1992-05-28,18.12,18.12,18.12,18.12,1000,2.129528133951,2.129528133951,2.129528133951,2.129528133951,8508.92726473692,0.0,1.0
1992-05-29,18.12,18.12,18.12,18.12,600,2.129528133951,2.129528133951,2.129528133951,2.129528133951,5105.35635884215,0.0,1.0
1992-06-01,17.88,18.0,17.88,18.0,1600,2.10132246330264,2.11542529862682,2.10132246330264,2.11542529862682,13614.2836235791,0.0,1.0
1992-06-02,17.88,17.88,17.88,17.88,1400,2.10132246330264,2.10132246330264,2.10132246330264,2.10132246330264,11912.4981706317,0.0,1.0
1992-06-03,18.0,18.0,17.88,17.88,600,2.11542529862682,2.11542529862682,2.10132246330264,2.10132246330264,5105.35635884216,0.0,1.0
1992-06-04,18.0,18.0,18.0,18.0,400,2.11542529862682,2.11542529862682,2.11542529862682,2.11542529862682,3403.57090589477,0.0,1.0
1992-06-05,18.0,18.0,18.0,18.0,600,2.11542529862682,2.11542529862682,2.11542529862682,2.11542529862682,5105.35635884216,0.0,1.0
1992-06-08,18.12,18.25,17.88,18.0,1800,2.129528133951,2.14480620555219,2.10132246330264,2.11542529862682,15316.0690765265,0.0,1.0
1992-06-09,17.75,18.0,17.75,18.0,6000,2.08604439170145,2.11542529862682,2.08604439170145,2.11542529862682,51053.5635884215,0.0,1.0
1992-06-10,18.0,18.0,18.0,18.0,200,2.11542529862682,2.11542529862682,2.11542529862682,2.11542529862682,1701.78545294739,0.0,1.0
1992-06-11,18.25,18.25,17.88,17.88,3400,2.14480620555219,2.14480620555219,2.10132246330264,2.10132246330264,28930.3527001056,0.0,1.0
1992-06-12,18.12,18.25,18.12,18.25,1400,2.129528133951,2.14480620555219,2.129528133951,2.14480620555219,11912.4981706317,0.0,1.0
1992-06-15,18.38,18.38,18.25,18.25,400,2.16008427715339,2.16008427715339,2.14480620555219,2.14480620555219,3403.57090589476,0.0,1.0
1992-06-16,18.38,18.38,18.38,18.38,0,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,0,0.0,1.0
1992-06-17,18.25,18.25,18.12,18.25,2000,2.14480620555219,2.14480620555219,2.129528133951,2.14480620555219,17017.8545294739,0.0,1.0
1992-06-18,18.25,18.25,18.25,18.25,0,2.14480620555219,2.14480620555219,2.14480620555219,2.14480620555219,0,0.0,1.0
1992-06-19,18.0,18.25,17.88,18.12,1400,2.11542529862682,2.14480620555219,2.10132246330264,2.129528133951,11912.4981706317,0.0,1.0
1992-06-22,18.25,18.25,18.0,18.0,600,2.14480620555219,2.14480620555219,2.11542529862682,2.11542529862682,5105.35635884216,0.0,1.0
1992-06-23,18.38,18.38,18.25,18.25,5800,2.16008427715339,2.16008427715339,2.14480620555219,2.14480620555219,49351.7781354741,0.0,1.0
1992-06-24,18.12,18.38,18.12,18.12,2200,2.129528133951,2.16008427715339,2.129528133951,2.129528133951,18719.6399824212,0.0,1.0
1992-06-25,18.25,18.38,18.25,18.38,2200,2.14480620555219,2.16008427715339,2.14480620555219,2.16008427715339,18719.6399824213,0.0,1.0
1992-06-26,18.25,18.25,18.0,18.25,6000,2.14480620555219,2.14480620555219,2.11542529862682,2.14480620555219,51053.5635884216,0.0,1.0
1992-06-29,18.0,18.0,18.0,18.0,800,2.11542529862682,2.11542529862682,2.11542529862682,2.11542529862682,6807.14181178954,0.0,1.0
1992-06-30,18.25,18.38,17.88,17.88,12600,2.14480620555219,2.16008427715339,2.10132246330264,2.10132246330264,107212.483535685,0.0,1.0
1992-07-01,18.25,18.38,18.0,18.25,2200,2.14480620555219,2.16008427715339,2.11542529862682,2.14480620555219,18719.6399824213,0.0,1.0
1992-07-02,18.38,18.38,18.38,18.38,1000,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,8508.92726473691,0.0,1.0
1992-07-06,18.38,18.38,18.38,18.38,0,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,0,0.0,1.0
1992-07-07,18.5,18.5,18.5,18.5,600,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,5105.35635884217,0.0,1.0
1992-07-08,18.5,18.5,18.38,18.5,2000,2.17418711247756,2.17418711247756,2.16008427715339,2.17418711247756,17017.8545294739,0.0,1.0
1992-07-09,18.5,18.5,18.25,18.5,3400,2.17418711247756,2.17418711247756,2.14480620555219,2.17418711247756,28930.3527001056,0.0,1.0
1992-07-10,18.5,18.5,18.5,18.5,1600,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,13614.2836235791,0.0,1.0
1992-07-13,18.38,18.5,18.38,18.5,3800,2.16008427715339,2.17418711247756,2.16008427715339,2.17418711247756,32333.9236060003,0.0,1.0
1992-07-14,18.38,18.38,18.38,18.38,0,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,0,0.0,1.0
1992-07-15,18.38,18.38,18.38,18.38,400,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,3403.57090589476,0.0,1.0
1992-07-16,18.25,18.5,18.25,18.5,3400,2.14480620555219,2.17418711247756,2.14480620555219,2.17418711247756,28930.3527001056,0.0,1.0
1992-07-17,18.5,18.5,18.38,18.38,1000,2.17418711247756,2.17418711247756,2.16008427715339,2.16008427715339,8508.92726473695,0.0,1.0
1992-07-20,18.12,18.12,18.12,18.12,0,2.129528133951,2.129528133951,2.129528133951,2.129528133951,0,0.0,1.0
1992-07-21,18.12,18.12,18.0,18.0,600,2.129528133951,2.129528133951,2.11542529862682,2.11542529862682,5105.35635884215,0.0,1.0
1992-07-22,18.0,18.12,18.0,18.0,1200,2.11542529862682,2.129528133951,2.11542529862682,2.11542529862682,10210.7127176843,0.0,1.0
1992-07-23,18.5,18.5,18.0,18.0,4200,2.17418711247756,2.17418711247756,2.11542529862682,2.11542529862682,35737.4945118952,0.0,1.0
1992-07-24,18.5,18.5,18.5,18.5,1000,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,8508.92726473695,0.0,1.0
1992-07-27,18.25,18.5,18.25,18.5,1000,2.14480620555219,2.17418711247756,2.14480620555219,2.17418711247756,8508.92726473693,0.0,1.0
1992-07-28,18.62,18.62,18.25,18.5,3800,2.18828994780174,2.18828994780174,2.14480620555219,2.17418711247756,32333.9236060004,0.0,1.0
1992-07-29,18.75,18.75,18.75,18.75,1000,2.20356801940294,2.20356801940294,2.20356801940294,2.20356801940294,8508.92726473691,0.0,1.0
1992-07-30,18.75,18.75,18.62,18.62,1400,2.20356801940294,2.20356801940294,2.18828994780174,2.18828994780174,11912.4981706317,0.0,1.0
1992-07-31,18.62,18.62,18.62,18.62,600,2.18828994780174,2.18828994780174,2.18828994780174,2.18828994780174,5105.35635884216,0.0,1.0
1992-08-03,18.5,18.5,18.5,18.5,2600,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,22123.2108883161,0.0,1.0
1992-08-04,18.75,18.75,18.5,18.5,1600,2.20356801940294,2.20356801940294,2.17418711247756,2.17418711247756,13614.2836235791,0.0,1.0
1992-08-05,18.38,18.62,18.38,18.5,2400,2.16008427715339,2.18828994780174,2.16008427715339,2.17418711247756,20421.4254353686,0.0,1.0
1992-08-06,18.25,18.25,18.25,18.25,1200,2.14480620555219,2.14480620555219,2.14480620555219,2.14480620555219,10210.7127176843,0.0,1.0
1992-08-07,18.38,18.38,18.25,18.25,3400,2.16008427715339,2.16008427715339,2.14480620555219,2.14480620555219,28930.3527001055,0.0,1.0
1992-08-10,18.38,18.38,18.38,18.38,6400,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,54457.1344943162,0.0,1.0
1992-08-11,18.5,18.75,18.5,18.62,2200,2.17418711247756,2.20356801940294,2.17418711247756,2.18828994780174,18719.6399824213,0.0,1.0
1992-08-12,18.5,18.5,18.5,18.5,0,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,0,0.0,1.0
1992-08-13,18.75,18.75,18.75,18.75,1400,2.20356801940294,2.20356801940294,2.20356801940294,2.20356801940294,11912.4981706317,0.0,1.0
1992-08-14,18.5,18.62,18.5,18.62,1200,2.17418711247756,2.18828994780174,2.17418711247756,2.18828994780174,10210.7127176843,0.0,1.0
1992-08-17,18.62,18.62,18.38,18.38,800,2.18828994780174,2.18828994780174,2.16008427715339,2.16008427715339,6807.14181178955,0.0,1.0
1992-08-18,18.38,18.38,18.38,18.38,400,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,3403.57090589476,0.0,1.0
1992-08-19,18.5,18.62,18.5,18.62,400,2.17418711247756,2.18828994780174,2.17418711247756,2.18828994780174,3403.57090589478,0.0,1.0
1992-08-20,18.5,18.5,18.5,18.5,200,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,1701.78545294739,0.0,1.0
1992-08-21,18.38,18.5,18.38,18.5,400,2.16008427715339,2.17418711247756,2.16008427715339,2.17418711247756,3403.57090589476,0.0,1.0
1992-08-24,18.5,18.62,18.38,18.38,2200,2.17418711247756,2.18828994780174,2.16008427715339,2.16008427715339,18719.6399824213,0.0,1.0
1992-08-25,18.62,18.62,18.38,18.38,1600,2.18828994780174,2.18828994780174,2.16008427715339,2.16008427715339,13614.2836235791,0.0,1.0
1992-08-26,18.62,18.62,18.38,18.38,800,2.18828994780174,2.18828994780174,2.16008427715339,2.16008427715339,6807.14181178955,0.0,1.0
1992-08-27,18.38,18.38,18.38,18.38,5400,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,45948.2072295793,0.0,1.0
1992-08-28,18.38,18.38,18.38,18.38,200,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,1701.78545294738,0.0,1.0
1992-08-31,18.38,18.38,18.38,18.38,0,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,0,0.0,1.0
1992-09-01,18.38,18.38,18.38,18.38,1800,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,15316.0690765264,0.0,1.0
1992-09-02,18.38,18.38,18.38,18.38,0,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,0,0.0,1.0
1992-09-03,18.38,18.38,18.38,18.38,0,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,0,0.0,1.0
1992-09-04,18.5,18.5,18.5,18.5,0,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,0,0.0,1.0
1992-09-08,18.62,18.62,18.5,18.5,1000,2.18828994780174,2.18828994780174,2.17418711247756,2.17418711247756,8508.92726473694,0.0,1.0
1992-09-09,18.5,18.75,18.38,18.75,8000,2.17418711247756,2.20356801940294,2.16008427715339,2.20356801940294,68071.4181178956,0.0,1.0
1992-09-10,18.38,18.38,18.38,18.38,2200,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,18719.6399824212,0.0,1.0
1992-09-11,18.38,18.38,18.38,18.38,2800,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,23824.9963412633,0.0,1.0
1992-09-14,18.5,18.5,18.5,18.5,200,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,1701.78545294739,0.0,1.0
1992-09-15,18.75,18.75,18.62,18.62,5800,2.20356801940294,2.20356801940294,2.18828994780174,2.18828994780174,49351.7781354741,0.0,1.0
1992-09-16,18.5,18.5,18.5,18.5,400,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,3403.57090589478,0.0,1.0
1992-09-17,18.5,18.5,18.5,18.5,1000,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,8508.92726473695,0.0,1.0
1992-09-18,18.5,18.5,18.5,18.5,400,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,3403.57090589478,0.0,1.0
1992-09-21,18.5,18.5,18.5,18.5,2400,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,20421.4254353687,0.0,1.0
1992-09-22,18.62,18.62,18.62,18.62,200,2.18828994780174,2.18828994780174,2.18828994780174,2.18828994780174,1701.78545294739,0.0,1.0
1992-09-23,18.5,18.62,18.5,18.62,1600,2.17418711247756,2.18828994780174,2.17418711247756,2.18828994780174,13614.2836235791,0.0,1.0
1992-09-24,18.38,18.5,18.38,18.38,1200,2.16008427715339,2.17418711247756,2.16008427715339,2.16008427715339,10210.7127176843,0.0,1.0
1992-09-25,18.38,18.38,18.38,18.38,0,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,0,0.0,1.0
1992-09-28,18.38,18.38,18.38,18.38,0,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,0,0.0,1.0
1992-09-29,18.5,18.5,18.5,18.5,1600,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,13614.2836235791,0.0,1.0
1992-09-30,18.5,18.5,18.5,18.5,200,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,1701.78545294739,0.0,1.0
1992-10-01,18.38,18.38,18.38,18.38,800,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,6807.14181178953,0.0,1.0
1992-10-02,18.38,18.38,18.38,18.38,200,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,1701.78545294738,0.0,1.0
1992-10-05,18.38,18.62,18.38,18.62,8000,2.16008427715339,2.18828994780174,2.16008427715339,2.18828994780174,68071.4181178953,0.0,1.0
1992-10-06,18.38,18.62,18.38,18.62,3000,2.16008427715339,2.18828994780174,2.16008427715339,2.18828994780174,25526.7817942107,0.0,1.0
1992-10-07,18.25,18.38,18.25,18.38,1400,2.14480620555219,2.16008427715339,2.14480620555219,2.16008427715339,11912.4981706317,0.0,1.0
1992-10-08,18.38,18.38,18.25,18.25,800,2.16008427715339,2.16008427715339,2.14480620555219,2.14480620555219,6807.14181178953,0.0,1.0
1992-10-09,18.25,18.25,18.25,18.25,200,2.14480620555219,2.14480620555219,2.14480620555219,2.14480620555219,1701.78545294739,0.0,1.0
1992-10-12,18.38,18.38,18.25,18.38,800,2.16008427715339,2.16008427715339,2.14480620555219,2.16008427715339,6807.14181178953,0.0,1.0
1992-10-13,18.25,18.25,18.25,18.25,200,2.14480620555219,2.14480620555219,2.14480620555219,2.14480620555219,1701.78545294739,0.0,1.0
1992-10-14,18.25,18.25,18.25,18.25,0,2.14480620555219,2.14480620555219,2.14480620555219,2.14480620555219,0,0.0,1.0
1992-10-15,18.25,18.38,18.25,18.25,800,2.14480620555219,2.16008427715339,2.14480620555219,2.14480620555219,6807.14181178955,0.0,1.0
1992-10-16,18.38,18.38,18.25,18.25,1000,2.16008427715339,2.16008427715339,2.14480620555219,2.14480620555219,8508.92726473691,0.0,1.0
1992-10-19,17.88,18.0,17.88,18.0,800,2.10132246330264,2.11542529862682,2.10132246330264,2.11542529862682,6807.14181178954,0.0,1.0
1992-10-20,17.88,17.88,17.88,17.88,1000,2.10132246330264,2.10132246330264,2.10132246330264,2.10132246330264,8508.92726473693,0.0,1.0
1992-10-21,18.0,18.0,17.88,17.88,7600,2.11542529862682,2.11542529862682,2.10132246330264,2.10132246330264,64667.8472120006,0.0,1.0
1992-10-22,18.0,18.5,18.0,18.25,3000,2.11542529862682,2.17418711247756,2.11542529862682,2.14480620555219,25526.7817942108,0.0,1.0
1992-10-23,18.0,18.0,18.0,18.0,1200,2.11542529862682,2.11542529862682,2.11542529862682,2.11542529862682,10210.7127176843,0.0,1.0
1992-10-26,18.12,18.12,18.12,18.12,200,2.129528133951,2.129528133951,2.129528133951,2.129528133951,1701.78545294738,0.0,1.0
1992-10-27,17.88,18.0,17.88,18.0,1800,2.10132246330264,2.11542529862682,2.10132246330264,2.11542529862682,15316.0690765265,0.0,1.0
1992-10-28,18.0,18.0,17.88,17.88,1000,2.11542529862682,2.11542529862682,2.10132246330264,2.10132246330264,8508.92726473693,0.0,1.0
1992-10-29,17.88,18.0,17.88,18.0,1800,2.10132246330264,2.11542529862682,2.10132246330264,2.11542529862682,15316.0690765265,0.0,1.0
1992-10-30,17.75,17.88,17.75,17.88,2600,2.08604439170145,2.10132246330264,2.08604439170145,2.10132246330264,22123.210888316,0.0,1.0
1992-11-02,17.75,18.0,17.75,18.0,600,2.08604439170145,2.11542529862682,2.08604439170145,2.11542529862682,5105.35635884215,0.0,1.0
1992-11-03,17.75,17.75,17.75,17.75,1400,2.08604439170145,2.08604439170145,2.08604439170145,2.08604439170145,11912.4981706317,0.0,1.0
1992-11-04,17.75,17.75,17.75,17.75,200,2.08604439170145,2.08604439170145,2.08604439170145,2.08604439170145,1701.78545294738,0.0,1.0
1992-11-05,17.75,17.75,17.75,17.75,200,2.08604439170145,2.08604439170145,2.08604439170145,2.08604439170145,1701.78545294738,0.0,1.0
1992-11-06,17.75,17.88,17.75,17.75,3000,2.08604439170145,2.10132246330264,2.08604439170145,2.08604439170145,25526.7817942107,0.0,1.0
1992-11-09,17.75,17.75,17.75,17.75,1600,2.08604439170145,2.08604439170145,2.08604439170145,2.08604439170145,13614.2836235791,0.0,1.0
1992-11-10,17.75,17.75,17.75,17.75,200,2.08604439170145,2.08604439170145,2.08604439170145,2.08604439170145,1701.78545294738,0.0,1.0
1992-11-11,17.75,17.88,17.75,17.75,600,2.08604439170145,2.10132246330264,2.08604439170145,2.08604439170145,5105.35635884215,0.0,1.0
1992-11-12,17.75,17.75,17.75,17.75,0,2.08604439170145,2.08604439170145,2.08604439170145,2.08604439170145,0,0.0,1.0
1992-11-13,17.88,17.88,17.75,17.88,2400,2.10132246330264,2.10132246330264,2.08604439170145,2.10132246330264,20421.4254353686,0.0,1.0
1992-11-16,17.75,17.88,17.75,17.75,800,2.08604439170145,2.10132246330264,2.08604439170145,2.08604439170145,6807.14181178953,0.0,1.0
1992-11-17,17.75,17.75,17.75,17.75,3000,2.08604439170145,2.08604439170145,2.08604439170145,2.08604439170145,25526.7817942107,0.0,1.0
1992-11-18,17.75,17.88,17.75,17.88,1400,2.08604439170145,2.10132246330264,2.08604439170145,2.10132246330264,11912.4981706317,0.0,1.0
1992-11-19,17.75,17.75,17.75,17.75,1200,2.08604439170145,2.08604439170145,2.08604439170145,2.08604439170145,10210.7127176843,0.0,1.0
1992-11-20,17.75,17.75,17.75,17.75,1400,2.08604439170145,2.08604439170145,2.08604439170145,2.08604439170145,11912.4981706317,0.0,1.0
1992-11-23,17.88,17.88,17.75,17.75,600,2.10132246330264,2.10132246330264,2.08604439170145,2.08604439170145,5105.35635884216,0.0,1.0
1992-11-24,17.75,17.75,17.75,17.75,400,2.08604439170145,2.08604439170145,2.08604439170145,2.08604439170145,3403.57090589477,0.0,1.0
1992-11-25,17.75,17.75,17.75,17.75,0,2.08604439170145,2.08604439170145,2.08604439170145,2.08604439170145,0,0.0,1.0
1992-11-27,17.75,17.75,17.75,17.75,0,2.08604439170145,2.08604439170145,2.08604439170145,2.08604439170145,0,0.0,1.0
1992-11-30,17.75,17.75,17.75,17.75,2000,2.08604439170145,2.08604439170145,2.08604439170145,2.08604439170145,17017.8545294738,0.0,1.0
1992-12-01,17.75,17.75,17.75,17.75,1200,2.08604439170145,2.08604439170145,2.08604439170145,2.08604439170145,10210.7127176843,0.0,1.0
1992-12-02,17.88,17.88,17.75,17.75,2400,2.10132246330264,2.10132246330264,2.08604439170145,2.08604439170145,20421.4254353686,0.0,1.0
1992-12-03,17.75,17.75,17.62,17.75,1600,2.08604439170145,2.08604439170145,2.07076632010025,2.08604439170145,13614.2836235791,0.0,1.0
1992-12-04,17.62,17.75,17.62,17.75,1800,2.07076632010025,2.08604439170145,2.07076632010025,2.08604439170145,15316.0690765265,0.0,1.0
1992-12-07,17.75,17.75,17.75,17.75,200,2.08604439170145,2.08604439170145,2.08604439170145,2.08604439170145,1701.78545294738,0.0,1.0
1992-12-08,17.75,17.75,17.75,17.75,800,2.08604439170145,2.08604439170145,2.08604439170145,2.08604439170145,6807.14181178953,0.0,1.0
1992-12-09,17.62,17.62,17.62,17.62,0,2.07076632010025,2.07076632010025,2.07076632010025,2.07076632010025,0,0.0,1.0
1992-12-10,17.75,17.75,17.62,17.62,3800,2.08604439170145,2.08604439170145,2.07076632010025,2.07076632010025,32333.9236060003,0.0,1.0
1992-12-11,17.75,17.88,17.75,17.75,2200,2.08604439170145,2.10132246330264,2.08604439170145,2.08604439170145,18719.6399824212,0.0,1.0
1992-12-14,17.88,17.88,17.5,17.88,6400,2.10132246330264,2.10132246330264,2.05666348477607,2.10132246330264,54457.1344943163,0.0,1.0
1992-12-15,17.75,17.88,17.75,17.88,2800,2.08604439170145,2.10132246330264,2.08604439170145,2.10132246330264,23824.9963412634,0.0,1.0
1992-12-16,18.0,18.0,17.62,17.62,5400,2.11542529862682,2.11542529862682,2.07076632010025,2.07076632010025,45948.2072295794,0.0,1.0
1992-12-17,18.0,18.0,18.0,18.0,200,2.11542529862682,2.11542529862682,2.11542529862682,2.11542529862682,1701.78545294739,0.0,1.0
1992-12-18,17.75,18.0,17.75,18.0,400,2.08604439170145,2.11542529862682,2.08604439170145,2.11542529862682,3403.57090589477,0.0,1.0
1992-12-21,17.75,17.75,17.5,17.5,3200,2.08604439170145,2.08604439170145,2.05666348477607,2.05666348477607,27228.5672471581,0.0,1.0
1992-12-22,17.5,17.5,17.5,17.5,1600,2.05666348477607,2.05666348477607,2.05666348477607,2.05666348477607,13614.2836235791,0.0,1.0
1992-12-23,17.5,17.5,17.5,17.5,0,2.05666348477607,2.05666348477607,2.05666348477607,2.05666348477607,0,0.0,1.0
1992-12-24,18.0,18.0,17.75,17.75,3000,2.11542529862682,2.11542529862682,2.08604439170145,2.08604439170145,25526.7817942108,0.0,1.0
1992-12-28,17.62,17.75,17.62,17.75,1000,2.07076632010025,2.08604439170145,2.07076632010025,2.08604439170145,8508.92726473694,0.0,1.0
1992-12-29,17.88,17.88,17.38,17.38,1400,2.10132246330264,2.10132246330264,2.0425606494519,2.0425606494519,11912.4981706317,0.0,1.0
1992-12-30,17.38,17.5,17.25,17.38,8800,2.0425606494519,2.05666348477607,2.0272825778507,2.0425606494519,74878.5599296848,0.0,1.0
1992-12-31,17.75,17.75,17.5,17.5,1800,2.08604439170145,2.08604439170145,2.05666348477607,2.05666348477607,15316.0690765264,0.0,1.0
1993-01-04,17.62,17.62,17.62,17.62,0,2.07076632010025,2.07076632010025,2.07076632010025,2.07076632010025,0,0.0,1.0
1993-01-05,17.75,17.75,17.5,17.5,800,2.08604439170145,2.08604439170145,2.05666348477607,2.05666348477607,6807.14181178953,0.0,1.0
1993-01-06,17.62,17.62,17.62,17.62,0,2.07076632010025,2.07076632010025,2.07076632010025,2.07076632010025,0,0.0,1.0
1993-01-07,17.75,17.75,17.62,17.62,1200,2.08604439170145,2.08604439170145,2.07076632010025,2.07076632010025,10210.7127176843,0.0,1.0
1993-01-08,17.62,17.88,17.62,17.88,2600,2.07076632010025,2.10132246330264,2.07076632010025,2.10132246330264,22123.210888316,0.0,1.0
1993-01-11,17.5,17.5,17.5,17.5,200,2.05666348477607,2.05666348477607,2.05666348477607,2.05666348477607,1701.78545294739,0.0,1.0
1993-01-12,17.12,17.5,17.12,17.25,3200,2.01200450624951,2.05666348477607,2.01200450624951,2.0272825778507,27228.5672471581,0.0,1.0
1993-01-13,17.38,17.38,17.38,17.38,600,2.0425606494519,2.0425606494519,2.0425606494519,2.0425606494519,5105.35635884214,0.0,1.0
1993-01-14,17.38,17.38,17.38,17.38,0,2.0425606494519,2.0425606494519,2.0425606494519,2.0425606494519,0,0.0,1.0
1993-01-15,17.38,17.38,17.25,17.25,1000,2.0425606494519,2.0425606494519,2.0272825778507,2.0272825778507,8508.92726473691,0.0,1.0
1993-01-18,17.38,17.38,17.38,17.38,200,2.0425606494519,2.0425606494519,2.0425606494519,2.0425606494519,1701.78545294738,0.0,1.0
1993-01-19,17.5,17.5,17.38,17.5,1200,2.05666348477607,2.05666348477607,2.0425606494519,2.05666348477607,10210.7127176843,0.0,1.0
1993-01-20,17.5,17.75,17.5,17.5,2000,2.05666348477607,2.08604439170145,2.05666348477607,2.05666348477607,17017.8545294739,0.0,1.0
1993-01-21,17.5,17.75,17.5,17.5,800,2.05666348477607,2.08604439170145,2.05666348477607,2.05666348477607,6807.14181178956,0.0,1.0
1993-01-22,17.5,17.5,17.5,17.5,600,2.05666348477607,2.05666348477607,2.05666348477607,2.05666348477607,5105.35635884217,0.0,1.0
1993-01-25,17.75,17.75,17.5,17.62,2600,2.08604439170145,2.08604439170145,2.05666348477607,2.07076632010025,22123.210888316,0.0,1.0
1993-01-26,17.88,17.88,17.62,17.62,5600,2.10132246330264,2.10132246330264,2.07076632010025,2.07076632010025,47649.9926825268,0.0,1.0
1993-01-27,17.88,18.0,17.75,17.75,4000,2.10132246330264,2.11542529862682,2.08604439170145,2.08604439170145,34035.7090589477,0.0,1.0
1993-01-28,17.88,18.12,17.75,17.75,2200,2.10132246330264,2.129528133951,2.08604439170145,2.08604439170145,18719.6399824212,0.0,1.0
1993-01-29,17.88,18.12,17.75,17.75,2000,2.10132246330264,2.129528133951,2.08604439170145,2.08604439170145,17017.8545294739,0.0,1.0
1993-02-01,17.88,17.88,17.88,17.88,0,2.10132246330264,2.10132246330264,2.10132246330264,2.10132246330264,0,0.0,1.0
1993-02-02,18.0,18.12,17.88,17.88,1000,2.11542529862682,2.129528133951,2.10132246330264,2.10132246330264,8508.92726473693,0.0,1.0
1993-02-03,17.88,18.0,17.88,17.88,2800,2.10132246330264,2.11542529862682,2.10132246330264,2.10132246330264,23824.9963412634,0.0,1.0
1993-02-04,18.0,18.0,17.88,17.88,7400,2.11542529862682,2.11542529862682,2.10132246330264,2.10132246330264,62966.0617590532,0.0,1.0
1993-02-05,18.12,18.12,18.12,18.12,400,2.129528133951,2.129528133951,2.129528133951,2.129528133951,3403.57090589477,0.0,1.0
1993-02-08,18.25,18.25,18.0,18.0,1600,2.14480620555219,2.14480620555219,2.11542529862682,2.11542529862682,13614.2836235791,0.0,1.0
1993-02-09,18.0,18.12,18.0,18.12,4400,2.11542529862682,2.129528133951,2.11542529862682,2.129528133951,37439.2799648425,0.0,1.0
1993-02-10,18.12,18.12,18.12,18.12,1000,2.129528133951,2.129528133951,2.129528133951,2.129528133951,8508.92726473692,0.0,1.0
1993-02-11,18.12,18.12,18.0,18.12,3800,2.129528133951,2.129528133951,2.11542529862682,2.129528133951,32333.9236060003,0.0,1.0
1993-02-12,18.25,18.25,18.25,18.25,1000,2.14480620555219,2.14480620555219,2.14480620555219,2.14480620555219,8508.92726473693,0.0,1.0
1993-02-16,18.25,18.25,18.25,18.25,800,2.14480620555219,2.14480620555219,2.14480620555219,2.14480620555219,6807.14181178955,0.0,1.0
1993-02-17,18.25,18.25,18.25,18.25,800,2.14480620555219,2.14480620555219,2.14480620555219,2.14480620555219,6807.14181178955,0.0,1.0
1993-02-18,18.38,18.38,18.38,18.38,1800,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,15316.0690765264,0.0,1.0
1993-02-19,18.5,18.5,18.5,18.5,600,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,5105.35635884217,0.0,1.0
1993-02-22,18.38,18.38,18.25,18.38,800,2.16008427715339,2.16008427715339,2.14480620555219,2.16008427715339,6807.14181178953,0.0,1.0
1993-02-23,18.62,18.75,18.5,18.5,17000,2.18828994780174,2.20356801940294,2.17418711247756,2.17418711247756,144651.763500528,0.0,1.0
1993-02-24,18.62,18.62,18.5,18.5,3600,2.18828994780174,2.18828994780174,2.17418711247756,2.17418711247756,30632.138153053,0.0,1.0
1993-02-25,18.5,18.5,18.5,18.5,5600,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,47649.9926825269,0.0,1.0
1993-02-26,18.5,18.5,18.5,18.5,1000,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,8508.92726473695,0.0,1.0
1993-03-01,18.5,18.62,18.5,18.5,3800,2.17418711247756,2.18828994780174,2.17418711247756,2.17418711247756,32333.9236060004,0.0,1.0
1993-03-02,18.5,18.5,18.5,18.5,1800,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,15316.0690765265,0.0,1.0
1993-03-03,18.5,18.75,18.5,18.75,1600,2.17418711247756,2.20356801940294,2.17418711247756,2.20356801940294,13614.2836235791,0.0,1.0
1993-03-04,18.5,18.75,18.5,18.5,3200,2.17418711247756,2.20356801940294,2.17418711247756,2.17418711247756,27228.5672471582,0.0,1.0
1993-03-05,18.5,18.5,18.25,18.38,3600,2.17418711247756,2.17418711247756,2.14480620555219,2.16008427715339,30632.138153053,0.0,1.0
1993-03-08,18.75,18.75,18.5,18.75,1200,2.20356801940294,2.20356801940294,2.17418711247756,2.20356801940294,10210.7127176843,0.0,1.0
1993-03-09,18.75,18.75,18.75,18.75,200,2.20356801940294,2.20356801940294,2.20356801940294,2.20356801940294,1701.78545294738,0.0,1.0
1993-03-10,18.75,18.75,18.62,18.62,800,2.20356801940294,2.20356801940294,2.18828994780174,2.18828994780174,6807.14181178953,0.0,1.0
1993-03-11,18.75,18.75,18.75,18.75,1000,2.20356801940294,2.20356801940294,2.20356801940294,2.20356801940294,8508.92726473691,0.0,1.0
1993-03-12,18.62,18.62,18.62,18.62,4400,2.18828994780174,2.18828994780174,2.18828994780174,2.18828994780174,37439.2799648425,0.0,1.0
1993-03-15,18.62,18.75,18.62,18.75,1000,2.18828994780174,2.20356801940294,2.18828994780174,2.20356801940294,8508.92726473694,0.0,1.0
1993-03-16,18.75,18.75,18.75,18.75,400,2.20356801940294,2.20356801940294,2.20356801940294,2.20356801940294,3403.57090589477,0.0,1.0
1993-03-17,18.62,18.62,18.62,18.62,600,2.18828994780174,2.18828994780174,2.18828994780174,2.18828994780174,5105.35635884216,0.0,1.0
1993-03-18,18.62,18.88,18.62,18.88,2400,2.18828994780174,2.21884609100413,2.18828994780174,2.21884609100413,20421.4254353687,0.0,1.0
1993-03-19,18.75,18.88,18.75,18.88,400,2.20356801940294,2.21884609100413,2.20356801940294,2.21884609100413,3403.57090589477,0.0,1.0
1993-03-22,18.62,18.88,18.62,18.62,2400,2.18828994780174,2.21884609100413,2.18828994780174,2.18828994780174,20421.4254353687,0.0,1.0
1993-03-23,18.88,18.88,18.62,18.62,400,2.21884609100413,2.21884609100413,2.18828994780174,2.18828994780174,3403.57090589477,0.0,1.0
1993-03-24,18.88,19.0,18.88,18.88,3000,2.21884609100413,2.23294892632831,2.21884609100413,2.21884609100413,25526.7817942108,0.0,1.0
1993-03-25,18.88,18.88,18.88,18.88,1000,2.21884609100413,2.21884609100413,2.21884609100413,2.21884609100413,8508.92726473693,0.0,1.0
1993-03-26,18.75,18.75,18.75,18.75,2400,2.20356801940294,2.20356801940294,2.20356801940294,2.20356801940294,20421.4254353686,0.0,1.0
1993-03-29,18.62,18.75,18.62,18.62,1600,2.18828994780174,2.20356801940294,2.18828994780174,2.18828994780174,13614.2836235791,0.0,1.0
1993-03-30,18.75,18.75,18.62,18.62,200,2.20356801940294,2.20356801940294,2.18828994780174,2.18828994780174,1701.78545294738,0.0,1.0
1993-03-31,18.88,18.88,18.75,18.75,1600,2.21884609100413,2.21884609100413,2.20356801940294,2.20356801940294,13614.2836235791,0.0,1.0
1993-04-01,18.88,18.88,18.88,18.88,200,2.21884609100413,2.21884609100413,2.21884609100413,2.21884609100413,1701.78545294739,0.0,1.0
1993-04-02,18.75,18.88,18.75,18.88,3800,2.20356801940294,2.21884609100413,2.20356801940294,2.21884609100413,32333.9236060003,0.0,1.0
1993-04-05,18.62,18.62,18.62,18.62,2400,2.18828994780174,2.18828994780174,2.18828994780174,2.18828994780174,20421.4254353687,0.0,1.0
1993-04-06,18.62,18.62,18.62,18.62,0,2.18828994780174,2.18828994780174,2.18828994780174,2.18828994780174,0,0.0,1.0
1993-04-07,18.62,18.75,18.62,18.75,4600,2.18828994780174,2.20356801940294,2.18828994780174,2.20356801940294,39141.0654177899,0.0,1.0
1993-04-08,18.75,18.75,18.38,18.75,3600,2.20356801940294,2.20356801940294,2.16008427715339,2.20356801940294,30632.1381530529,0.0,1.0
1993-04-12,18.5,18.75,18.5,18.75,200,2.17418711247756,2.20356801940294,2.17418711247756,2.20356801940294,1701.78545294739,0.0,1.0
1993-04-13,18.5,18.5,18.38,18.5,2000,2.17418711247756,2.17418711247756,2.16008427715339,2.17418711247756,17017.8545294739,0.0,1.0
1993-04-14,18.5,18.5,18.5,18.5,0,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,0,0.0,1.0
1993-04-15,18.5,18.5,18.5,18.5,0,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,0,0.0,1.0
1993-04-16,18.5,18.62,18.5,18.62,800,2.17418711247756,2.18828994780174,2.17418711247756,2.18828994780174,6807.14181178956,0.0,1.0
1993-04-19,18.38,18.38,18.12,18.25,1400,2.16008427715339,2.16008427715339,2.129528133951,2.14480620555219,11912.4981706317,0.0,1.0
1993-04-20,18.62,18.62,18.62,18.62,200,2.18828994780174,2.18828994780174,2.18828994780174,2.18828994780174,1701.78545294739,0.0,1.0
1993-04-21,18.38,18.5,18.38,18.5,800,2.16008427715339,2.17418711247756,2.16008427715339,2.17418711247756,6807.14181178953,0.0,1.0
1993-04-22,18.5,18.5,18.38,18.38,1800,2.17418711247756,2.17418711247756,2.16008427715339,2.16008427715339,15316.0690765265,0.0,1.0
1993-04-23,18.38,18.38,18.38,18.38,600,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,5105.35635884215,0.0,1.0
1993-04-26,18.5,18.5,18.5,18.5,200,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,1701.78545294739,0.0,1.0
1993-04-27,18.38,18.38,18.38,18.38,1000,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,8508.92726473691,0.0,1.0
1993-04-28,18.38,18.38,18.38,18.38,0,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,0,0.0,1.0
1993-04-29,18.62,18.62,18.5,18.62,3200,2.18828994780174,2.18828994780174,2.17418711247756,2.18828994780174,27228.5672471582,0.0,1.0
1993-04-30,18.5,18.5,18.5,18.5,400,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,3403.57090589478,0.0,1.0
1993-05-03,18.5,18.5,18.5,18.5,200,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,1701.78545294739,0.0,1.0
1993-05-04,18.38,18.38,18.38,18.38,0,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,0,0.0,1.0
1993-05-05,18.25,18.38,18.25,18.25,400,2.14480620555219,2.16008427715339,2.14480620555219,2.14480620555219,3403.57090589477,0.0,1.0
1993-05-06,18.25,18.25,18.25,18.25,600,2.14480620555219,2.14480620555219,2.14480620555219,2.14480620555219,5105.35635884216,0.0,1.0
1993-05-07,18.25,18.25,18.25,18.25,0,2.14480620555219,2.14480620555219,2.14480620555219,2.14480620555219,0,0.0,1.0
1993-05-10,18.5,18.5,18.25,18.5,1800,2.17418711247756,2.17418711247756,2.14480620555219,2.17418711247756,15316.0690765265,0.0,1.0
1993-05-11,18.5,18.5,18.5,18.5,0,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,0,0.0,1.0
1993-05-12,18.38,18.38,18.38,18.38,0,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,0,0.0,1.0
1993-05-13,18.12,18.5,17.88,18.5,6200,2.129528133951,2.17418711247756,2.10132246330264,2.17418711247756,52755.3490413689,0.0,1.0
1993-05-14,17.88,18.0,17.5,17.88,14400,2.10132246330264,2.11542529862682,2.05666348477607,2.10132246330264,122528.552612212,0.0,1.0
1993-05-17,18.0,18.0,18.0,18.0,1400,2.11542529862682,2.11542529862682,2.11542529862682,2.11542529862682,11912.4981706317,0.0,1.0
1993-05-18,18.12,18.12,18.0,18.0,200,2.129528133951,2.129528133951,2.11542529862682,2.11542529862682,1701.78545294738,0.0,1.0
1993-05-19,17.75,18.0,17.75,18.0,1400,2.08604439170145,2.11542529862682,2.08604439170145,2.11542529862682,11912.4981706317,0.0,1.0
1993-05-20,17.75,17.88,17.75,17.88,1200,2.08604439170145,2.10132246330264,2.08604439170145,2.10132246330264,10210.7127176843,0.0,1.0
1993-05-21,17.75,17.75,17.75,17.75,0,2.08604439170145,2.08604439170145,2.08604439170145,2.08604439170145,0,0.0,1.0
1993-05-24,17.75,17.88,17.75,17.88,3200,2.08604439170145,2.10132246330264,2.08604439170145,2.10132246330264,27228.5672471581,0.0,1.0
1993-05-25,17.88,17.88,17.75,17.75,1800,2.10132246330264,2.10132246330264,2.08604439170145,2.08604439170145,15316.0690765265,0.0,1.0
1993-05-26,17.88,17.88,17.88,17.88,200,2.10132246330264,2.10132246330264,2.10132246330264,2.10132246330264,1701.78545294739,0.0,1.0
1993-05-27,18.0,18.0,17.88,17.88,800,2.11542529862682,2.11542529862682,2.10132246330264,2.10132246330264,6807.14181178954,0.0,1.0
1993-05-28,17.88,17.88,17.88,17.88,400,2.10132246330264,2.10132246330264,2.10132246330264,2.10132246330264,3403.57090589477,0.0,1.0
1993-06-01,17.88,18.0,17.88,18.0,5200,2.10132246330264,2.11542529862682,2.10132246330264,2.11542529862682,44246.421776632,0.0,1.0
1993-06-02,17.88,17.88,17.88,17.88,600,2.10132246330264,2.10132246330264,2.10132246330264,2.10132246330264,5105.35635884216,0.0,1.0
1993-06-03,17.88,17.88,17.88,17.88,400,2.10132246330264,2.10132246330264,2.10132246330264,2.10132246330264,3403.57090589477,0.0,1.0
1993-06-04,18.0,18.0,18.0,18.0,600,2.11542529862682,2.11542529862682,2.11542529862682,2.11542529862682,5105.35635884216,0.0,1.0
1993-06-07,17.75,17.88,17.75,17.88,1000,2.08604439170145,2.10132246330264,2.08604439170145,2.10132246330264,8508.92726473691,0.0,1.0
1993-06-08,17.75,17.75,17.75,17.75,400,2.08604439170145,2.08604439170145,2.08604439170145,2.08604439170145,3403.57090589477,0.0,1.0
1993-06-09,18.0,18.0,18.0,18.0,200,2.11542529862682,2.11542529862682,2.11542529862682,2.11542529862682,1701.78545294739,0.0,1.0
1993-06-10,18.0,18.0,18.0,18.0,400,2.11542529862682,2.11542529862682,2.11542529862682,2.11542529862682,3403.57090589477,0.0,1.0
1993-06-11,18.0,18.0,18.0,18.0,1000,2.11542529862682,2.11542529862682,2.11542529862682,2.11542529862682,8508.92726473693,0.0,1.0
1993-06-14,18.0,18.0,17.88,17.88,1200,2.11542529862682,2.11542529862682,2.10132246330264,2.10132246330264,10210.7127176843,0.0,1.0
1993-06-15,17.88,18.0,17.88,18.0,3200,2.10132246330264,2.11542529862682,2.10132246330264,2.11542529862682,27228.5672471582,0.0,1.0
1993-06-16,18.12,18.12,17.88,17.88,1200,2.129528133951,2.129528133951,2.10132246330264,2.10132246330264,10210.7127176843,0.0,1.0
1993-06-17,17.88,17.88,17.88,17.88,2000,2.10132246330264,2.10132246330264,2.10132246330264,2.10132246330264,17017.8545294739,0.0,1.0
1993-06-18,18.0,18.0,17.88,17.88,1000,2.11542529862682,2.11542529862682,2.10132246330264,2.10132246330264,8508.92726473693,0.0,1.0
1993-06-21,18.0,18.0,18.0,18.0,200,2.11542529862682,2.11542529862682,2.11542529862682,2.11542529862682,1701.78545294739,0.0,1.0
1993-06-22,18.12,18.12,18.12,18.12,4800,2.129528133951,2.129528133951,2.129528133951,2.129528133951,40842.8508707372,0.0,1.0
1993-06-23,18.12,18.12,18.12,18.12,0,2.129528133951,2.129528133951,2.129528133951,2.129528133951,0,0.0,1.0
1993-06-24,18.0,18.12,18.0,18.12,3000,2.11542529862682,2.129528133951,2.11542529862682,2.129528133951,25526.7817942108,0.0,1.0
1993-06-25,18.25,18.25,18.0,18.0,4600,2.14480620555219,2.14480620555219,2.11542529862682,2.11542529862682,39141.0654177899,0.0,1.0
1993-06-28,18.25,18.25,18.25,18.25,200,2.14480620555219,2.14480620555219,2.14480620555219,2.14480620555219,1701.78545294739,0.0,1.0
1993-06-29,18.25,18.25,18.25,18.25,1400,2.14480620555219,2.14480620555219,2.14480620555219,2.14480620555219,11912.4981706317,0.0,1.0
1993-06-30,18.25,18.25,18.25,18.25,2000,2.14480620555219,2.14480620555219,2.14480620555219,2.14480620555219,17017.8545294739,0.0,1.0
1993-07-01,18.12,18.12,18.12,18.12,600,2.129528133951,2.129528133951,2.129528133951,2.129528133951,5105.35635884215,0.0,1.0
1993-07-02,18.25,18.25,18.25,18.25,1000,2.14480620555219,2.14480620555219,2.14480620555219,2.14480620555219,8508.92726473693,0.0,1.0
1993-07-06,18.5,18.5,18.25,18.25,4600,2.17418711247756,2.17418711247756,2.14480620555219,2.14480620555219,39141.0654177899,0.0,1.0
1993-07-07,18.12,18.38,18.12,18.38,3200,2.129528133951,2.16008427715339,2.129528133951,2.16008427715339,27228.5672471581,0.0,1.0
1993-07-08,18.38,18.38,18.25,18.38,2600,2.16008427715339,2.16008427715339,2.14480620555219,2.16008427715339,22123.210888316,0.0,1.0
1993-07-09,18.25,18.38,18.25,18.38,1800,2.14480620555219,2.16008427715339,2.14480620555219,2.16008427715339,15316.0690765265,0.0,1.0
1993-07-12,18.25,18.25,18.25,18.25,0,2.14480620555219,2.14480620555219,2.14480620555219,2.14480620555219,0,0.0,1.0
1993-07-13,18.25,18.38,18.25,18.25,3000,2.14480620555219,2.16008427715339,2.14480620555219,2.14480620555219,25526.7817942108,0.0,1.0
1993-07-14,18.5,18.5,18.25,18.25,2400,2.17418711247756,2.17418711247756,2.14480620555219,2.14480620555219,20421.4254353687,0.0,1.0
1993-07-15,18.25,18.38,18.25,18.38,400,2.14480620555219,2.16008427715339,2.14480620555219,2.16008427715339,3403.57090589477,0.0,1.0
1993-07-16,18.38,18.38,18.25,18.25,600,2.16008427715339,2.16008427715339,2.14480620555219,2.14480620555219,5105.35635884215,0.0,1.0
1993-07-19,18.12,18.25,18.12,18.25,600,2.129528133951,2.14480620555219,2.129528133951,2.14480620555219,5105.35635884215,0.0,1.0
1993-07-20,18.12,18.12,18.12,18.12,200,2.129528133951,2.129528133951,2.129528133951,2.129528133951,1701.78545294738,0.0,1.0
1993-07-21,18.25,18.25,18.25,18.25,1000,2.14480620555219,2.14480620555219,2.14480620555219,2.14480620555219,8508.92726473693,0.0,1.0
1993-07-22,18.0,18.12,18.0,18.12,3800,2.11542529862682,2.129528133951,2.11542529862682,2.129528133951,32333.9236060003,0.0,1.0
1993-07-23,18.25,18.25,18.0,18.0,1400,2.14480620555219,2.14480620555219,2.11542529862682,2.11542529862682,11912.4981706317,0.0,1.0
1993-07-26,18.12,18.12,18.12,18.12,200,2.129528133951,2.129528133951,2.129528133951,2.129528133951,1701.78545294738,0.0,1.0
1993-07-27,18.25,18.25,18.0,18.0,1200,2.14480620555219,2.14480620555219,2.11542529862682,2.11542529862682,10210.7127176843,0.0,1.0
1993-07-28,18.0,18.0,18.0,18.0,1000,2.11542529862682,2.11542529862682,2.11542529862682,2.11542529862682,8508.92726473693,0.0,1.0
1993-07-29,18.12,18.25,18.12,18.25,3400,2.129528133951,2.14480620555219,2.129528133951,2.14480620555219,28930.3527001055,0.0,1.0
1993-07-30,18.12,18.12,18.12,18.12,0,2.129528133951,2.129528133951,2.129528133951,2.129528133951,0,0.0,1.0
1993-08-02,18.25,18.25,18.12,18.25,3000,2.14480620555219,2.14480620555219,2.129528133951,2.14480620555219,25526.7817942108,0.0,1.0
1993-08-03,18.38,18.38,18.25,18.25,2800,2.16008427715339,2.16008427715339,2.14480620555219,2.14480620555219,23824.9963412633,0.0,1.0
1993-08-04,18.25,18.38,18.25,18.38,800,2.14480620555219,2.16008427715339,2.14480620555219,2.16008427715339,6807.14181178955,0.0,1.0
1993-08-05,18.25,18.38,18.25,18.38,3000,2.14480620555219,2.16008427715339,2.14480620555219,2.16008427715339,25526.7817942108,0.0,1.0
1993-08-06,18.25,18.25,18.25,18.25,200,2.14480620555219,2.14480620555219,2.14480620555219,2.14480620555219,1701.78545294739,0.0,1.0
1993-08-09,18.38,18.38,18.38,18.38,400,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,3403.57090589476,0.0,1.0
1993-08-10,18.38,18.38,18.38,18.38,600,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,5105.35635884215,0.0,1.0
1993-08-11,18.25,18.25,18.25,18.25,1400,2.14480620555219,2.14480620555219,2.14480620555219,2.14480620555219,11912.4981706317,0.0,1.0
1993-08-12,18.25,18.25,18.25,18.25,400,2.14480620555219,2.14480620555219,2.14480620555219,2.14480620555219,3403.57090589477,0.0,1.0
1993-08-13,18.25,18.25,18.12,18.25,1800,2.14480620555219,2.14480620555219,2.129528133951,2.14480620555219,15316.0690765265,0.0,1.0
1993-08-16,18.25,18.25,18.25,18.25,1000,2.14480620555219,2.14480620555219,2.14480620555219,2.14480620555219,8508.92726473693,0.0,1.0
1993-08-17,18.12,18.38,18.12,18.12,2800,2.129528133951,2.16008427715339,2.129528133951,2.129528133951,23824.9963412634,0.0,1.0
1993-08-18,18.38,18.38,18.38,18.38,200,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,1701.78545294738,0.0,1.0
1993-08-19,18.25,18.38,18.25,18.38,600,2.14480620555219,2.16008427715339,2.14480620555219,2.16008427715339,5105.35635884216,0.0,1.0
1993-08-20,18.38,18.5,18.38,18.38,3400,2.16008427715339,2.17418711247756,2.16008427715339,2.16008427715339,28930.3527001055,0.0,1.0
1993-08-23,18.38,18.38,18.38,18.38,200,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,1701.78545294738,0.0,1.0
1993-08-24,18.38,18.38,18.38,18.38,0,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,0,0.0,1.0
1993-08-25,18.38,18.38,18.38,18.38,0,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,0,0.0,1.0
1993-08-26,18.38,18.38,18.38,18.38,1600,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,13614.2836235791,0.0,1.0
1993-08-27,18.25,18.25,18.25,18.25,400,2.14480620555219,2.14480620555219,2.14480620555219,2.14480620555219,3403.57090589477,0.0,1.0
1993-08-30,18.25,18.38,18.25,18.38,1400,2.14480620555219,2.16008427715339,2.14480620555219,2.16008427715339,11912.4981706317,0.0,1.0
1993-08-31,18.38,18.38,18.25,18.38,2200,2.16008427715339,2.16008427715339,2.14480620555219,2.16008427715339,18719.6399824212,0.0,1.0
1993-09-01,18.5,18.5,18.5,18.5,600,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,5105.35635884217,0.0,1.0
1993-09-02,18.5,18.5,18.5,18.5,200,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,1701.78545294739,0.0,1.0
1993-09-03,18.5,18.5,18.38,18.38,800,2.17418711247756,2.17418711247756,2.16008427715339,2.16008427715339,6807.14181178956,0.0,1.0
1993-09-07,18.75,18.75,18.75,18.75,0,2.20356801940294,2.20356801940294,2.20356801940294,2.20356801940294,0,0.0,1.0
1993-09-08,18.5,18.5,18.5,18.5,1000,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,8508.92726473695,0.0,1.0
1993-09-09,18.75,18.75,18.5,18.5,1400,2.20356801940294,2.20356801940294,2.17418711247756,2.17418711247756,11912.4981706317,0.0,1.0
1993-09-10,18.38,18.75,18.38,18.75,1400,2.16008427715339,2.20356801940294,2.16008427715339,2.20356801940294,11912.4981706317,0.0,1.0
1993-09-13,18.5,18.5,18.5,18.5,1400,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,11912.4981706317,0.0,1.0
1993-09-14,18.5,18.5,18.5,18.5,0,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,0,0.0,1.0
1993-09-15,18.38,18.38,18.38,18.38,400,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,3403.57090589476,0.0,1.0
1993-09-16,18.38,18.38,18.38,18.38,200,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,1701.78545294738,0.0,1.0
1993-09-17,18.5,18.5,18.38,18.38,600,2.17418711247756,2.17418711247756,2.16008427715339,2.16008427715339,5105.35635884217,0.0,1.0
1993-09-20,18.38,18.38,18.38,18.38,1200,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,10210.7127176843,0.0,1.0
1993-09-21,18.38,18.38,18.38,18.38,1400,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,11912.4981706317,0.0,1.0
1993-09-22,18.38,18.38,18.38,18.38,400,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,3403.57090589476,0.0,1.0
1993-09-23,18.5,18.5,18.38,18.5,1000,2.17418711247756,2.17418711247756,2.16008427715339,2.17418711247756,8508.92726473695,0.0,1.0
1993-09-24,18.38,18.38,18.38,18.38,200,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,1701.78545294738,0.0,1.0
1993-09-27,18.38,18.38,18.38,18.38,0,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,0,0.0,1.0
1993-09-28,18.5,18.5,18.38,18.38,800,2.17418711247756,2.17418711247756,2.16008427715339,2.16008427715339,6807.14181178956,0.0,1.0
1993-09-29,18.5,18.75,18.38,18.38,12600,2.17418711247756,2.20356801940294,2.16008427715339,2.16008427715339,107212.483535686,0.0,1.0
1993-09-30,18.75,18.75,18.5,18.5,800,2.20356801940294,2.20356801940294,2.17418711247756,2.17418711247756,6807.14181178953,0.0,1.0
1993-10-01,18.5,18.5,18.5,18.5,800,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,6807.14181178956,0.0,1.0
1993-10-04,18.5,18.5,18.5,18.5,1000,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,8508.92726473695,0.0,1.0
1993-10-05,18.5,18.5,18.5,18.5,1600,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,13614.2836235791,0.0,1.0
1993-10-06,18.38,18.38,18.38,18.38,200,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,1701.78545294738,0.0,1.0
1993-10-07,18.5,18.5,18.38,18.38,200,2.17418711247756,2.17418711247756,2.16008427715339,2.16008427715339,1701.78545294739,0.0,1.0
1993-10-08,18.75,18.75,18.5,18.5,400,2.20356801940294,2.20356801940294,2.17418711247756,2.17418711247756,3403.57090589477,0.0,1.0
1993-10-11,18.62,18.62,18.62,18.62,1400,2.18828994780174,2.18828994780174,2.18828994780174,2.18828994780174,11912.4981706317,0.0,1.0
1993-10-12,18.5,18.75,18.5,18.62,2600,2.17418711247756,2.20356801940294,2.17418711247756,2.18828994780174,22123.2108883161,0.0,1.0
1993-10-13,18.62,18.62,18.5,18.5,400,2.18828994780174,2.18828994780174,2.17418711247756,2.17418711247756,3403.57090589478,0.0,1.0
1993-10-14,18.5,18.5,18.5,18.5,2000,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,17017.8545294739,0.0,1.0
1993-10-15,18.5,18.5,18.5,18.5,1000,2.17418711247756,2.17418711247756,2.17418711247756,2.17418711247756,8508.92726473695,0.0,1.0
1993-10-18,18.25,18.25,18.12,18.25,2400,2.14480620555219,2.14480620555219,2.129528133951,2.14480620555219,20421.4254353686,0.0,1.0
1993-10-19,18.12,18.12,18.12,18.12,5400,2.129528133951,2.129528133951,2.129528133951,2.129528133951,45948.2072295794,0.0,1.0
1993-10-20,18.25,18.25,18.12,18.12,1400,2.14480620555219,2.14480620555219,2.129528133951,2.129528133951,11912.4981706317,0.0,1.0
1993-10-21,18.25,18.25,18.25,18.25,600,2.14480620555219,2.14480620555219,2.14480620555219,2.14480620555219,5105.35635884216,0.0,1.0
1993-10-22,18.25,18.25,18.25,18.25,0,2.14480620555219,2.14480620555219,2.14480620555219,2.14480620555219,0,0.0,1.0
1993-10-25,18.25,18.25,18.12,18.12,5200,2.14480620555219,2.14480620555219,2.129528133951,2.129528133951,44246.4217766321,0.0,1.0
1993-10-26,18.38,18.38,18.12,18.12,2800,2.16008427715339,2.16008427715339,2.129528133951,2.129528133951,23824.9963412633,0.0,1.0
1993-10-27,18.38,18.38,18.38,18.38,0,2.16008427715339,2.16008427715339,2.16008427715339,2.16008427715339,0,0.0,1.0
1993-10-28,18.5,18.75,18.38,18.75,3400,2.17418711247756,2.20356801940294,2.16008427715339,2.20356801940294,28930.3527001056,0.0,1.0
1993-10-29,18.25,18.25,18.25,18.25,1400,2.14480620555219,2.14480620555219,2.14480620555219,2.14480620555219,11912.4981706317,0.0,1.0
1993-11-01,18.38,18.38,18.12,18.12,2600,2.16008427715339,2.16008427715339,2.129528133951,2.129528133951,22123.210888316,0.0,1.0
1993-11-02,18.38,18.5,18.25,18.5,600,2.16008427715339,2.17418711247756,2.14480620555219,2.17418711247756,5105.35635884215,0.0,1.0
1993-11-03,18.38,18.38,18.25,18.25,2200,2.16008427715339,2.16008427715339,2.14480620555219,2.14480620555219,18719.6399824212,0.0,1.0
1993-11-04,18.12,18.25,18.12,18.25,1000,2.129528133951,2.14480620555219,2.129528133951,2.14480620555219,8508.92726473692,0.0,1.0
1993-11-05,17.88,18.12,17.88,18.12,4000,2.10132246330264,2.129528133951,2.10132246330264,2.129528133951,34035.7090589477,0.0,1.0
1993-11-08,17.88,18.0,17.88,17.88,800,2.10132246330264,2.11542529862682,2.10132246330264,2.10132246330264,6807.14181178954,0.0,1.0
1993-11-09,18.0,18.12,17.88,18.12,3200,2.11542529862682,2.129528133951,2.10132246330264,2.129528133951,27228.5672471582,0.0,1.0
1993-11-10,17.75,18.0,17.75,18.0,7400,2.08604439170145,2.11542529862682,2.08604439170145,2.11542529862682,62966.0617590532,0.0,1.0
1993-11-11,17.75,17.75,17.75,17.75,0,2.08604439170145,2.08604439170145,2.08604439170145,2.08604439170145,0,0.0,1.0
1993-11-12,18.0,18.0,17.75,17.75,53800,2.11542529862682,2.11542529862682,2.08604439170145,2.08604439170145,457780.286842847,0.0,1.0
1993-11-15,17.75,17.88,17.75,17.88,3200,2.08604439170145,2.10132246330264,2.08604439170145,2.10132246330264,27228.5672471581,0.0,1.0
1993-11-16,17.88,18.0,17.88,17.88,1200,2.10132246330264,2.11542529862682,2.10132246330264,2.10132246330264,10210.7127176843,0.0,1.0
1993-11-17,17.75,17.75,17.75,17.75,1400,2.08604439170145,2.08604439170145,2.08604439170145,2.08604439170145,11912.4981706317,0.0,1.0
1993-11-18,18.0,18.0,17.62,17.75,3600,2.11542529862682,2.11542529862682,2.07076632010025,2.08604439170145,30632.1381530529,0.0,1.0
1993-11-19,17.75,17.75,17.5,17.5,800,2.08604439170145,2.08604439170145,2.05666348477607,2.05666348477607,6807.14181178953,0.0,1.0
1993-11-22,17.75,17.75,17.75,17.75,0,2.08604439170145,2.08604439170145,2.08604439170145,2.08604439170145,0,0.0,1.0
1993-11-23,17.62,17.62,17.62,17.62,1600,2.07076632010025,2.07076632010025,2.07076632010025,2.07076632010025,13614.2836235791,0.0,1.0
1993-11-24,17.62,17.62,17.5,17.5,600,2.07076632010025,2.07076632010025,2.05666348477607,2.05666348477607,5105.35635884216,0.0,1.0
1993-11-26,17.62,17.62,17.62,17.62,0,2.07076632010025,2.07076632010025,2.07076632010025,2.07076632010025,0,0.0,1.0
1993-11-29,17.88,18.0,17.75,17.75,3800,2.10132246330264,2.11542529862682,2.08604439170145,2.08604439170145,32333.9236060003,0.0,1.0
1993-11-30,18.0,18.0,17.75,17.75,600,2.11542529862682,2.11542529862682,2.08604439170145,2.08604439170145,5105.35635884216,0.0,1.0
1993-12-01,17.75,17.75,17.75,17.75,1000,2.08604439170145,2.08604439170145,2.08604439170145,2.08604439170145,8508.92726473691,0.0,1.0
1993-12-02,17.75,17.75,17.75,17.75,400,2.08604439170145,2.08604439170145,2.08604439170145,2.08604439170145,3403.57090589477,0.0,1.0
1993-12-03,17.88,17.88,17.75,17.75,600,2.10132246330264,2.10132246330264,2.08604439170145,2.08604439170145,5105.35635884216,0.0,1.0
1993-12-06,17.75,17.88,17.75,17.75,1000,2.08604439170145,2.10132246330264,2.08604439170145,2.08604439170145,8508.92726473691,0.0,1.0
1993-12-07,17.75,17.75,17.75,17.75,0,2.08604439170145,2.08604439170145,2.08604439170145,2.08604439170145,0,0.0,1.0
1993-12-08,18.0,18.0,17.88,17.88,800,2.11542529862682,2.11542529862682,2.10132246330264,2.10132246330264,6807.14181178954,0.0,1.0
1993-12-09,17.88,17.88,17.75,17.75,1400,2.10132246330264,2.10132246330264,2.08604439170145,2.08604439170145,11912.4981706317,0.0,1.0
1993-12-10,17.75,17.88,17.75,17.88,1800,2.08604439170145,2.10132246330264,2.08604439170145,2.10132246330264,15316.0690765264,0.0,1.0
1993-12-13,18.0,18.0,17.75,17.75,3400,2.11542529862682,2.11542529862682,2.08604439170145,2.08604439170145,28930.3527001055,0.0,1.0
1993-12-14,18.0,18.0,18.0,18.0,0,2.11542529862682,2.11542529862682,2.11542529862682,2.11542529862682,0,0.0,1.0
1993-12-15,17.75,18.0,17.75,18.0,2000,2.08604439170145,2.11542529862682,2.08604439170145,2.11542529862682,17017.8545294738,0.0,1.0
1993-12-16,17.75,17.75,17.62,17.62,2200,2.08604439170145,2.08604439170145,2.07076632010025,2.07076632010025,18719.6399824212,0.0,1.0
1993-12-17,17.75,17.75,17.62,17.75,2400,2.08604439170145,2.08604439170145,2.07076632010025,2.08604439170145,20421.4254353686,0.0,1.0
1993-12-20,17.25,17.5,17.25,17.5,5200,2.0272825778507,2.05666348477607,2.0272825778507,2.05666348477607,44246.4217766321,0.0,1.0
1993-12-21,17.25,17.25,17.25,17.25,0,2.0272825778507,2.0272825778507,2.0272825778507,2.0272825778507,0,0.0,1.0
1993-12-22,17.25,17.38,17.25,17.38,400,2.0272825778507,2.0425606494519,2.0272825778507,2.0425606494519,3403.57090589477,0.0,1.0
1993-12-23,17.38,17.5,17.38,17.38,2200,2.0425606494519,2.05666348477607,2.0425606494519,2.0425606494519,18719.6399824212,0.0,1.0
1993-12-27,17.38,17.38,17.38,17.38,200,2.0425606494519,2.0425606494519,2.0425606494519,2.0425606494519,1701.78545294738,0.0,1.0
1993-12-28,17.25,17.38,17.25,17.38,2400,2.0272825778507,2.0425606494519,2.0272825778507,2.0425606494519,20421.4254353686,0.0,1.0
1993-12-29,17.25,17.25,17.25,17.25,1600,2.0272825778507,2.0272825778507,2.0272825778507,2.0272825778507,13614.2836235791,0.0,1.0
1993-12-30,17.25,17.38,17.25,17.38,5200,2.0272825778507,2.0425606494519,2.0272825778507,2.0425606494519,44246.4217766321,0.0,1.0
1993-12-31,17.5,17.5,17.38,17.38,2000,2.05666348477607,2.05666348477607,2.0425606494519,2.0425606494519,17017.8545294739,0.0,1.0
1994-01-03,17.5,17.5,17.25,17.38,1000,2.05666348477607,2.05666348477607,2.0272825778507,2.0425606494519,8508.92726473695,0.0,1.0
1994-01-04,17.12,17.5,17.12,17.5,12800,2.01200450624951,2.05666348477607,2.01200450624951,2.05666348477607,108914.268988633,0.0,1.0
1994-01-05,16.88,17.0,16.88,16.88,5800,1.98379883560115,1.99790167092533,1.98379883560115,1.98379883560115,49351.7781354742,0.0,1.0
1994-01-06,16.88,17.0,16.88,16.88,10600,1.98379883560115,1.99790167092533,1.98379883560115,1.98379883560115,90194.6290062114,0.0,1.0
1994-01-07,17.12,17.12,17.0,17.0,9400,2.01200450624951,2.01200450624951,1.99790167092533,1.99790167092533,79983.916288527,0.0,1.0
1994-01-10,17.0,17.12,17.0,17.12,1800,1.99790167092533,2.01200450624951,1.99790167092533,2.01200450624951,15316.0690765265,0.0,1.0
1994-01-11,17.12,17.12,17.0,17.0,7000,2.01200450624951,2.01200450624951,1.99790167092533,1.99790167092533,59562.4908531584,0.0,1.0
1994-01-12,17.0,17.0,17.0,17.0,200,1.99790167092533,1.99790167092533,1.99790167092533,1.99790167092533,1701.78545294738,0.0,1.0
1994-01-13,17.12,17.12,17.12,17.12,800,2.01200450624951,2.01200450624951,2.01200450624951,2.01200450624951,6807.14181178954,0.0,1.0
1994-01-14,17.0,17.25,17.0,17.12,2800,1.99790167092533,2.0272825778507,1.99790167092533,2.01200450624951,23824.9963412634,0.0,1.0
1994-01-17,17.25,17.25,17.0,17.0,1600,2.0272825778507,2.0272825778507,1.99790167092533,1.99790167092533,13614.2836235791,0.0,1.0
1994-01-18,17.0,17.12,17.0,17.12,7200,1.99790167092533,2.01200450624951,1.99790167092533,2.01200450624951,61264.2763061059,0.0,1.0
1994-01-19,17.25,17.25,17.0,17.0,400,2.0272825778507,2.0272825778507,1.99790167092533,1.99790167092533,3403.57090589477,0.0,1.0
1994-01-20,17.25,17.25,17.25,17.25,400,2.0272825778507,2.0272825778507,2.0272825778507,2.0272825778507,3403.57090589477,0.0,1.0
1994-01-21,17.25,17.25,17.25,17.25,0,2.0272825778507,2.0272825778507,2.0272825778507,2.0272825778507,0,0.0,1.0
1994-01-24,17.25,17.5,17.25,17.5,6200,2.0272825778507,2.05666348477607,2.0272825778507,2.05666348477607,52755.349041369,0.0,1.0
1994-01-25,17.25,17.38,17.25,17.38,2200,2.0272825778507,2.0425606494519,2.0272825778507,2.0425606494519,18719.6399824213,0.0,1.0
1994-01-26,17.12,17.25,17.12,17.25,2200,2.01200450624951,2.0272825778507,2.01200450624951,2.0272825778507,18719.6399824212,0.0,1.0
1994-01-27,17.25,17.25,17.25,17.25,200,2.0272825778507,2.0272825778507,2.0272825778507,2.0272825778507,1701.78545294739,0.0,1.0
1994-01-28,17.12,17.25,17.12,17.25,4400,2.01200450624951,2.0272825778507,2.01200450624951,2.0272825778507,37439.2799648424,0.0,1.0
1994-01-31,17.38,17.38,17.25,17.38,3400,2.0425606494519,2.0425606494519,2.0272825778507,2.0425606494519,28930.3527001055,0.0,1.0
1994-02-01,17.38,17.38,17.38,17.38,0,2.0425606494519,2.0425606494519,2.0425606494519,2.0425606494519,0,0.0,1.0
1994-02-02,17.5,17.5,17.5,17.5,0,2.05666348477607,2.05666348477607,2.05666348477607,2.05666348477607,0,0.0,1.0
1994-02-03,17.38,17.62,17.38,17.62,1400,2.0425606494519,2.07076632010025,2.0425606494519,2.07076632010025,11912.4981706317,0.0,1.0
1994-02-04,17.25,17.25,17.25,17.25,800,2.0272825778507,2.0272825778507,2.0272825778507,2.0272825778507,6807.14181178955,0.0,1.0
1994-02-07,17.12,17.25,17.12,17.25,3600,2.01200450624951,2.0272825778507,2.01200450624951,2.0272825778507,30632.1381530529,0.0,1.0
1994-02-08,17.12,17.12,17.12,17.12,1200,2.01200450624951,2.01200450624951,2.01200450624951,2.01200450624951,10210.7127176843,0.0,1.0
1994-02-09,17.12,17.12,17.0,17.0,3000,2.01200450624951,2.01200450624951,1.99790167092533,1.99790167092533,25526.7817942108,0.0,1.0
1994-02-10,17.25,17.25,17.25,17.25,2400,2.0272825778507,2.0272825778507,2.0272825778507,2.0272825778507,20421.4254353686,0.0,1.0
1994-02-11,17.0,17.25,17.0,17.25,1400,1.99790167092533,2.0272825778507,1.99790167092533,2.0272825778507,11912.4981706317,0.0,1.0
1994-02-14,17.0,17.25,17.0,17.25,1800,1.99790167092533,2.0272825778507,1.99790167092533,2.0272825778507,15316.0690765265,0.0,1.0
1994-02-15,17.12,17.12,17.12,17.12,5800,2.01200450624951,2.01200450624951,2.01200450624951,2.01200450624951,49351.7781354741,0.0,1.0
1994-02-16,17.0,17.0,17.0,17.0,200,1.99790167092533,1.99790167092533,1.99790167092533,1.99790167092533,1701.78545294738,0.0,1.0
1994-02-17,17.0,17.0,17.0,17.0,400,1.99790167092533,1.99790167092533,1.99790167092533,1.99790167092533,3403.57090589477,0.0,1.0
1994-02-18,17.0,17.0,17.0,17.0,1400,1.99790167092533,1.99790167092533,1.99790167092533,1.99790167092533,11912.4981706317,0.0,1.0
1994-02-22,17.0,17.0,17.0,17.0,2000,1.99790167092533,1.99790167092533,1.99790167092533,1.99790167092533,17017.8545294738,0.0,1.0
1994-02-23,17.0,17.0,17.0,17.0,1000,1.99790167092533,1.99790167092533,1.99790167092533,1.99790167092533,8508.92726473692,0.0,1.0
1994-02-24,16.75,17.12,16.75,17.12,2200,1.96852076399996,2.01200450624951,1.96852076399996,2.01200450624951,18719.6399824212,0.0,1.0
1994-02-25,16.88,16.88,16.75,16.88,1200,1.98379883560115,1.98379883560115,1.96852076399996,1.98379883560115,10210.7127176843,0.0,1.0
1994-02-28,17.0,17.0,17.0,17.0,0,1.99790167092533,1.99790167092533,1.99790167092533,1.99790167092533,0,0.0,1.0
1994-03-01,16.75,17.0,16.75,17.0,1800,1.96852076399996,1.99790167092533,1.96852076399996,1.99790167092533,15316.0690765264,0.0,1.0
1994-03-02,16.62,16.62,16.62,16.62,1000,1.95324269239876,1.95324269239876,1.95324269239876,1.95324269239876,8508.92726473694,0.0,1.0
1994-03-03,16.75,17.0,16.75,16.75,1600,1.96852076399996,1.99790167092533,1.96852076399996,1.96852076399996,13614.2836235791,0.0,1.0
1994-03-04,16.38,16.5,16.38,16.5,4400,1.92503702175041,1.93913985707458,1.92503702175041,1.93913985707458,37439.2799648424,0.0,1.0
1994-03-07,16.75,16.75,16.38,16.38,2800,1.96852076399996,1.96852076399996,1.92503702175041,1.92503702175041,23824.9963412634,0.0,1.0
1994-03-08,16.5,16.5,16.5,16.5,800,1.93913985707458,1.93913985707458,1.93913985707458,1.93913985707458,6807.14181178956,0.0,1.0
1994-03-09,16.5,16.5,16.5,16.5,0,1.93913985707458,1.93913985707458,1.93913985707458,1.93913985707458,0,0.0,1.0
1994-03-10,16.5,16.5,16.5,16.5,400,1.93913985707458,1.93913985707458,1.93913985707458,1.93913985707458,3403.57090589478,0.0,1.0
1994-03-11,16.5,16.62,16.5,16.62,1200,1.93913985707458,1.95324269239876,1.93913985707458,1.95324269239876,10210.7127176843,0.0,1.0
1994-03-14,16.62,16.75,16.5,16.5,2600,1.95324269239876,1.96852076399996,1.93913985707458,1.93913985707458,22123.210888316,0.0,1.0
1994-03-15,16.62,16.88,16.5,16.5,1400,1.95324269239876,1.98379883560115,1.93913985707458,1.93913985707458,11912.4981706317,0.0,1.0
1994-03-16,16.5,16.5,16.5,16.5,0,1.93913985707458,1.93913985707458,1.93913985707458,1.93913985707458,0,0.0,1.0
1994-03-17,16.88,16.88,16.5,16.5,2200,1.98379883560115,1.98379883560115,1.93913985707458,1.93913985707458,18719.6399824212,0.0,1.0
1994-03-18,16.5,16.62,16.5,16.62,1200,1.93913985707458,1.95324269239876,1.93913985707458,1.95324269239876,10210.7127176843,0.0,1.0
1994-03-21,16.5,16.62,16.5,16.62,400,1.93913985707458,1.95324269239876,1.93913985707458,1.95324269239876,3403.57090589478,0.0,1.0
1994-03-22,16.5,16.5,16.5,16.5,600,1.93913985707458,1.93913985707458,1.93913985707458,1.93913985707458,5105.35635884217,0.0,1.0
1994-03-23,16.25,16.38,16.25,16.38,7000,1.90975895014921,1.92503702175041,1.90975895014921,1.92503702175041,59562.4908531586,0.0,1.0
1994-03-24,16.25,16.38,16.25,16.38,1600,1.90975895014921,1.92503702175041,1.90975895014921,1.92503702175041,13614.2836235791,0.0,1.0
1994-03-25,16.5,16.5,16.25,16.25,5200,1.93913985707458,1.93913985707458,1.90975895014921,1.90975895014921,44246.4217766321,0.0,1.0
1994-03-28,16.5,16.5,16.38,16.38,1400,1.93913985707458,1.93913985707458,1.92503702175041,1.92503702175041,11912.4981706317,0.0,1.0
1994-03-29,16.62,16.62,16.5,16.5,4200,1.95324269239876,1.95324269239876,1.93913985707458,1.93913985707458,35737.4945118952,0.0,1.0
1994-03-30,16.62,16.62,16.38,16.38,400,1.95324269239876,1.95324269239876,1.92503702175041,1.92503702175041,3403.57090589478,0.0,1.0
1994-03-31,16.38,16.38,16.38,16.38,1000,1.92503702175041,1.92503702175041,1.92503702175041,1.92503702175041,8508.92726473691,0.0,1.0
1994-04-04,16.25,16.62,16.25,16.62,2600,1.90975895014921,1.95324269239876,1.90975895014921,1.95324269239876,22123.210888316,0.0,1.0
1994-04-05,16.5,16.5,16.25,16.25,3400,1.93913985707458,1.93913985707458,1.90975895014921,1.90975895014921,28930.3527001056,0.0,1.0
1994-04-06,16.5,16.5,16.5,16.5,0,1.93913985707458,1.93913985707458,1.93913985707458,1.93913985707458,0,0.0,1.0
1994-04-07,16.12,16.25,16.0,16.25,2200,1.89448087854802,1.90975895014921,1.88037804322384,1.90975895014921,18719.6399824212,0.0,1.0
1994-04-08,16.12,16.25,16.12,16.25,400,1.89448087854802,1.90975895014921,1.89448087854802,1.90975895014921,3403.57090589477,0.0,1.0
1994-04-11,16.38,16.5,16.38,16.5,1600,1.92503702175041,1.93913985707458,1.92503702175041,1.93913985707458,13614.2836235791,0.0,1.0
1994-04-12,16.38,16.75,16.38,16.62,800,1.92503702175041,1.96852076399996,1.92503702175041,1.95324269239876,6807.14181178953,0.0,1.0
1994-04-13,16.5,16.62,16.5,16.62,2200,1.93913985707458,1.95324269239876,1.93913985707458,1.95324269239876,18719.6399824213,0.0,1.0
1994-04-14,16.38,16.38,16.38,16.38,200,1.92503702175041,1.92503702175041,1.92503702175041,1.92503702175041,1701.78545294738,0.0,1.0
1994-04-15,16.38,16.38,16.38,16.38,600,1.92503702175041,1.92503702175041,1.92503702175041,1.92503702175041,5105.35635884214,0.0,1.0
1994-04-18,16.12,16.38,16.12,16.12,1800,1.89448087854802,1.92503702175041,1.89448087854802,1.89448087854802,15316.0690765265,0.0,1.0
1994-04-19,16.0,16.12,16.0,16.12,3000,1.88037804322384,1.89448087854802,1.88037804322384,1.89448087854802,25526.7817942108,0.0,1.0
1994-04-20,16.0,16.0,15.5,15.88,4400,1.88037804322384,1.88037804322384,1.82161622937309,1.86627520789966,37439.2799648425,0.0,1.0
1994-04-21,15.75,16.0,15.75,15.88,2800,1.85099713629847,1.88037804322384,1.85099713629847,1.86627520789966,23824.9963412634,0.0,1.0
1994-04-22,15.88,15.88,15.88,15.88,1000,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,8508.92726473693,0.0,1.0
1994-04-25,15.75,16.25,15.75,16.0,3200,1.85099713629847,1.90975895014921,1.85099713629847,1.88037804322384,27228.5672471581,0.0,1.0
1994-04-26,15.62,15.62,15.62,15.62,1400,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,11912.4981706317,0.0,1.0
1994-04-28,15.62,16.25,15.62,15.75,7000,1.83571906469727,1.90975895014921,1.83571906469727,1.85099713629847,59562.4908531586,0.0,1.0
1994-04-29,15.75,15.75,15.5,15.5,2800,1.85099713629847,1.85099713629847,1.82161622937309,1.82161622937309,23824.9963412634,0.0,1.0
1994-05-02,15.62,15.62,15.62,15.62,1200,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,10210.7127176843,0.0,1.0
1994-05-03,15.62,15.62,15.62,15.62,200,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,1701.78545294739,0.0,1.0
1994-05-04,15.62,15.62,15.62,15.62,200,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,1701.78545294739,0.0,1.0
1994-05-05,15.62,15.62,15.62,15.62,600,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,5105.35635884216,0.0,1.0
1994-05-06,15.62,15.62,15.5,15.62,2200,1.83571906469727,1.83571906469727,1.82161622937309,1.83571906469727,18719.6399824213,0.0,1.0
1994-05-09,15.5,15.62,15.5,15.62,800,1.82161622937309,1.83571906469727,1.82161622937309,1.83571906469727,6807.14181178956,0.0,1.0
1994-05-10,15.38,15.5,15.38,15.38,4200,1.80751339404892,1.82161622937309,1.80751339404892,1.80751339404892,35737.494511895,0.0,1.0
1994-05-11,15.38,15.62,15.38,15.38,800,1.80751339404892,1.83571906469727,1.80751339404892,1.80751339404892,6807.14181178953,0.0,1.0
1994-05-12,15.38,15.5,15.38,15.5,2200,1.80751339404892,1.82161622937309,1.80751339404892,1.82161622937309,18719.6399824212,0.0,1.0
1994-05-13,15.62,15.62,15.38,15.38,1800,1.83571906469727,1.83571906469727,1.80751339404892,1.80751339404892,15316.0690765265,0.0,1.0
1994-05-16,15.62,15.62,15.62,15.62,1400,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,11912.4981706317,0.0,1.0
1994-05-17,15.75,15.75,15.5,15.5,5600,1.85099713629847,1.85099713629847,1.82161622937309,1.82161622937309,47649.9926825267,0.0,1.0
1994-05-18,15.75,15.75,15.75,15.75,1000,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,8508.92726473691,0.0,1.0
1994-05-19,15.75,15.75,15.5,15.5,2800,1.85099713629847,1.85099713629847,1.82161622937309,1.82161622937309,23824.9963412634,0.0,1.0
1994-05-20,15.75,15.75,15.75,15.75,600,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,5105.35635884215,0.0,1.0
1994-05-23,15.75,15.75,15.75,15.75,400,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,3403.57090589477,0.0,1.0
1994-05-24,15.75,15.75,15.75,15.75,0,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,0,0.0,1.0
1994-05-25,15.5,15.5,15.38,15.5,2000,1.82161622937309,1.82161622937309,1.80751339404892,1.82161622937309,17017.8545294739,0.0,1.0
1994-05-26,15.5,15.5,15.5,15.5,400,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,3403.57090589478,0.0,1.0
1994-05-27,15.5,15.75,15.5,15.5,2400,1.82161622937309,1.85099713629847,1.82161622937309,1.82161622937309,20421.4254353687,0.0,1.0
1994-05-31,15.62,15.62,15.5,15.5,1600,1.83571906469727,1.83571906469727,1.82161622937309,1.82161622937309,13614.2836235791,0.0,1.0
1994-06-01,15.75,15.75,15.62,15.62,2600,1.85099713629847,1.85099713629847,1.83571906469727,1.83571906469727,22123.210888316,0.0,1.0
1994-06-02,15.62,15.62,15.62,15.62,1200,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,10210.7127176843,0.0,1.0
1994-06-03,15.62,15.62,15.62,15.62,0,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,0,0.0,1.0
1994-06-06,16.0,16.0,15.62,15.62,2800,1.88037804322384,1.88037804322384,1.83571906469727,1.83571906469727,23824.9963412634,0.0,1.0
1994-06-07,15.75,15.88,15.62,15.75,5600,1.85099713629847,1.86627520789966,1.83571906469727,1.85099713629847,47649.9926825267,0.0,1.0
1994-06-08,15.88,16.0,15.88,15.88,5800,1.86627520789966,1.88037804322384,1.86627520789966,1.86627520789966,49351.7781354742,0.0,1.0
1994-06-09,15.88,15.88,15.88,15.88,2200,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,18719.6399824212,0.0,1.0
1994-06-10,15.88,15.88,15.88,15.88,0,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,0,0.0,1.0
1994-06-13,16.0,16.0,16.0,16.0,400,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,3403.57090589477,0.0,1.0
1994-06-14,16.12,16.25,16.12,16.25,1400,1.89448087854802,1.90975895014921,1.89448087854802,1.90975895014921,11912.4981706317,0.0,1.0
1994-06-15,16.12,16.12,16.12,16.12,4800,1.89448087854802,1.89448087854802,1.89448087854802,1.89448087854802,40842.8508707372,0.0,1.0
1994-06-16,16.25,16.25,16.0,16.12,2600,1.90975895014921,1.90975895014921,1.88037804322384,1.89448087854802,22123.210888316,0.0,1.0
1994-06-17,16.0,16.0,16.0,16.0,2200,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,18719.6399824212,0.0,1.0
1994-06-20,16.0,16.0,16.0,16.0,0,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,0,0.0,1.0
1994-06-21,16.0,16.0,16.0,16.0,200,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,1701.78545294739,0.0,1.0
1994-06-22,16.25,16.25,16.0,16.0,6800,1.90975895014921,1.90975895014921,1.88037804322384,1.88037804322384,57860.7054002112,0.0,1.0
1994-06-23,16.12,16.12,16.12,16.12,400,1.89448087854802,1.89448087854802,1.89448087854802,1.89448087854802,3403.57090589477,0.0,1.0
1994-06-24,16.0,16.25,16.0,16.0,4200,1.88037804322384,1.90975895014921,1.88037804322384,1.88037804322384,35737.4945118951,0.0,1.0
1994-06-27,16.0,16.25,16.0,16.0,2200,1.88037804322384,1.90975895014921,1.88037804322384,1.88037804322384,18719.6399824212,0.0,1.0
1994-06-28,15.88,16.0,15.88,16.0,1600,1.86627520789966,1.88037804322384,1.86627520789966,1.88037804322384,13614.2836235791,0.0,1.0
1994-06-29,16.0,16.0,15.88,15.88,800,1.88037804322384,1.88037804322384,1.86627520789966,1.86627520789966,6807.14181178954,0.0,1.0
1994-06-30,16.12,16.12,15.88,15.88,1000,1.89448087854802,1.89448087854802,1.86627520789966,1.86627520789966,8508.92726473692,0.0,1.0
1994-07-01,15.75,15.88,15.75,15.88,1200,1.85099713629847,1.86627520789966,1.85099713629847,1.86627520789966,10210.7127176843,0.0,1.0
1994-07-05,16.0,16.0,15.75,15.75,400,1.88037804322384,1.88037804322384,1.85099713629847,1.85099713629847,3403.57090589477,0.0,1.0
1994-07-06,16.0,16.0,15.75,15.75,2000,1.88037804322384,1.88037804322384,1.85099713629847,1.85099713629847,17017.8545294739,0.0,1.0
1994-07-07,15.75,15.75,15.75,15.75,2400,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,20421.4254353686,0.0,1.0
1994-07-08,15.75,16.0,15.62,16.0,1600,1.85099713629847,1.88037804322384,1.83571906469727,1.88037804322384,13614.2836235791,0.0,1.0
1994-07-11,15.75,15.75,15.62,15.62,3400,1.85099713629847,1.85099713629847,1.83571906469727,1.83571906469727,28930.3527001055,0.0,1.0
1994-07-12,15.62,15.88,15.62,15.62,1200,1.83571906469727,1.86627520789966,1.83571906469727,1.83571906469727,10210.7127176843,0.0,1.0
1994-07-13,15.75,15.75,15.75,15.75,200,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,1701.78545294738,0.0,1.0
1994-07-14,15.75,15.75,15.75,15.75,0,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,0,0.0,1.0
1994-07-15,15.62,15.62,15.62,15.62,1800,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,15316.0690765265,0.0,1.0
1994-07-18,15.5,15.5,15.5,15.5,400,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,3403.57090589478,0.0,1.0
1994-07-19,15.5,15.62,15.5,15.62,800,1.82161622937309,1.83571906469727,1.82161622937309,1.83571906469727,6807.14181178956,0.0,1.0
1994-07-20,15.38,15.38,15.38,15.38,400,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,3403.57090589476,0.0,1.0
1994-07-21,15.25,15.25,15.25,15.25,600,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,5105.35635884216,0.0,1.0
1994-07-22,15.38,15.38,15.38,15.38,400,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,3403.57090589476,0.0,1.0
1994-07-25,15.38,15.38,15.38,15.38,200,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,1701.78545294738,0.0,1.0
1994-07-26,15.38,15.38,15.25,15.38,400,1.80751339404892,1.80751339404892,1.79223532244772,1.80751339404892,3403.57090589476,0.0,1.0
1994-07-27,15.25,15.25,15.25,15.25,1600,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,13614.2836235791,0.0,1.0
1994-07-28,15.38,15.62,15.25,15.25,3400,1.80751339404892,1.83571906469727,1.79223532244772,1.79223532244772,28930.3527001055,0.0,1.0
1994-07-29,15.38,15.38,15.25,15.25,1400,1.80751339404892,1.80751339404892,1.79223532244772,1.79223532244772,11912.4981706317,0.0,1.0
1994-08-01,15.12,15.25,15.12,15.25,400,1.77695725084653,1.79223532244772,1.77695725084653,1.79223532244772,3403.57090589477,0.0,1.0
1994-08-02,15.25,15.25,15.25,15.25,2200,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,18719.6399824213,0.0,1.0
1994-08-03,15.25,15.25,15.25,15.25,2800,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,23824.9963412634,0.0,1.0
1994-08-04,15.25,15.38,15.25,15.38,1200,1.79223532244772,1.80751339404892,1.79223532244772,1.80751339404892,10210.7127176843,0.0,1.0
1994-08-05,15.38,15.38,15.25,15.25,1400,1.80751339404892,1.80751339404892,1.79223532244772,1.79223532244772,11912.4981706317,0.0,1.0
1994-08-08,15.25,15.25,15.25,15.25,1400,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,11912.4981706317,0.0,1.0
1994-08-09,15.38,15.38,15.25,15.25,600,1.80751339404892,1.80751339404892,1.79223532244772,1.79223532244772,5105.35635884214,0.0,1.0
1994-08-10,15.25,15.25,15.25,15.25,800,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,6807.14181178955,0.0,1.0
1994-08-11,15.25,15.25,15.25,15.25,0,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,0,0.0,1.0
1994-08-12,15.38,15.38,15.25,15.38,3000,1.80751339404892,1.80751339404892,1.79223532244772,1.80751339404892,25526.7817942107,0.0,1.0
1994-08-15,15.38,15.5,15.25,15.25,5000,1.80751339404892,1.82161622937309,1.79223532244772,1.79223532244772,42544.6363236845,0.0,1.0
1994-08-16,15.38,15.38,15.38,15.38,0,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,0,0.0,1.0
1994-08-17,15.38,15.38,15.38,15.38,1400,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,11912.4981706317,0.0,1.0
1994-08-18,15.25,15.25,15.25,15.25,2400,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,20421.4254353686,0.0,1.0
1994-08-19,15.5,15.5,15.38,15.38,2200,1.82161622937309,1.82161622937309,1.80751339404892,1.80751339404892,18719.6399824213,0.0,1.0
1994-08-22,15.5,15.5,15.5,15.5,0,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,0,0.0,1.0
1994-08-23,15.12,15.25,15.0,15.25,5800,1.77695725084653,1.79223532244772,1.76285441552235,1.79223532244772,49351.7781354741,0.0,1.0
1994-08-24,15.12,15.38,15.12,15.38,1800,1.77695725084653,1.80751339404892,1.77695725084653,1.80751339404892,15316.0690765265,0.0,1.0
1994-08-25,15.12,15.25,15.12,15.12,1000,1.77695725084653,1.79223532244772,1.77695725084653,1.77695725084653,8508.92726473692,0.0,1.0
1994-08-26,15.12,15.12,15.12,15.12,200,1.77695725084653,1.77695725084653,1.77695725084653,1.77695725084653,1701.78545294738,0.0,1.0
1994-08-29,15.12,15.12,15.12,15.12,1000,1.77695725084653,1.77695725084653,1.77695725084653,1.77695725084653,8508.92726473692,0.0,1.0
1994-08-30,15.25,15.25,15.12,15.25,1600,1.79223532244772,1.79223532244772,1.77695725084653,1.79223532244772,13614.2836235791,0.0,1.0
1994-08-31,15.38,15.38,15.12,15.12,200,1.80751339404892,1.80751339404892,1.77695725084653,1.77695725084653,1701.78545294738,0.0,1.0
1994-09-01,15.12,15.12,15.12,15.12,0,1.77695725084653,1.77695725084653,1.77695725084653,1.77695725084653,0,0.0,1.0
1994-09-02,15.12,15.12,15.12,15.12,200,1.77695725084653,1.77695725084653,1.77695725084653,1.77695725084653,1701.78545294738,0.0,1.0
1994-09-06,15.38,15.38,15.38,15.38,0,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,0,0.0,1.0
1994-09-07,15.38,15.38,15.25,15.25,600,1.80751339404892,1.80751339404892,1.79223532244772,1.79223532244772,5105.35635884214,0.0,1.0
1994-09-08,15.25,15.25,15.12,15.12,800,1.79223532244772,1.79223532244772,1.77695725084653,1.77695725084653,6807.14181178955,0.0,1.0
1994-09-09,15.12,15.25,15.12,15.25,4400,1.77695725084653,1.79223532244772,1.77695725084653,1.79223532244772,37439.2799648424,0.0,1.0
1994-09-12,15.25,15.25,15.12,15.12,3000,1.79223532244772,1.79223532244772,1.77695725084653,1.77695725084653,25526.7817942108,0.0,1.0
1994-09-13,15.12,15.25,15.12,15.25,4400,1.77695725084653,1.79223532244772,1.77695725084653,1.79223532244772,37439.2799648424,0.0,1.0
1994-09-14,15.12,15.25,15.12,15.25,200,1.77695725084653,1.79223532244772,1.77695725084653,1.79223532244772,1701.78545294738,0.0,1.0
1994-09-15,15.25,15.25,15.25,15.25,400,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,3403.57090589477,0.0,1.0
1994-09-16,15.25,15.25,15.12,15.12,1200,1.79223532244772,1.79223532244772,1.77695725084653,1.77695725084653,10210.7127176843,0.0,1.0
1994-09-19,15.12,15.12,15.12,15.12,1600,1.77695725084653,1.77695725084653,1.77695725084653,1.77695725084653,13614.2836235791,0.0,1.0
1994-09-20,15.0,15.12,15.0,15.12,4000,1.76285441552235,1.77695725084653,1.76285441552235,1.77695725084653,34035.7090589477,0.0,1.0
1994-09-21,15.0,15.25,15.0,15.25,1400,1.76285441552235,1.79223532244772,1.76285441552235,1.79223532244772,11912.4981706317,0.0,1.0
1994-09-22,15.0,15.0,15.0,15.0,0,1.76285441552235,1.76285441552235,1.76285441552235,1.76285441552235,0,0.0,1.0
1994-09-23,15.0,15.0,15.0,15.0,1600,1.76285441552235,1.76285441552235,1.76285441552235,1.76285441552235,13614.2836235791,0.0,1.0
1994-09-26,15.0,15.0,15.0,15.0,400,1.76285441552235,1.76285441552235,1.76285441552235,1.76285441552235,3403.57090589477,0.0,1.0
1994-09-27,15.0,15.0,15.0,15.0,0,1.76285441552235,1.76285441552235,1.76285441552235,1.76285441552235,0,0.0,1.0
1994-09-28,15.0,15.0,15.0,15.0,1000,1.76285441552235,1.76285441552235,1.76285441552235,1.76285441552235,8508.92726473693,0.0,1.0
1994-09-29,15.0,15.0,15.0,15.0,0,1.76285441552235,1.76285441552235,1.76285441552235,1.76285441552235,0,0.0,1.0
1994-09-30,15.12,15.12,15.0,15.0,2200,1.77695725084653,1.77695725084653,1.76285441552235,1.76285441552235,18719.6399824212,0.0,1.0
1994-10-03,15.0,15.0,15.0,15.0,2400,1.76285441552235,1.76285441552235,1.76285441552235,1.76285441552235,20421.4254353686,0.0,1.0
1994-10-04,15.25,15.25,15.0,15.12,10400,1.79223532244772,1.79223532244772,1.76285441552235,1.77695725084653,88492.8435532641,0.0,1.0
1994-10-05,15.0,15.0,15.0,15.0,4400,1.76285441552235,1.76285441552235,1.76285441552235,1.76285441552235,37439.2799648425,0.0,1.0
1994-10-06,15.12,15.12,15.12,15.12,200,1.77695725084653,1.77695725084653,1.77695725084653,1.77695725084653,1701.78545294738,0.0,1.0
1994-10-07,14.88,15.0,14.88,15.0,4600,1.74875158019817,1.76285441552235,1.74875158019817,1.76285441552235,39141.0654177899,0.0,1.0
1994-10-10,15.25,15.25,15.0,15.12,3400,1.79223532244772,1.79223532244772,1.76285441552235,1.77695725084653,28930.3527001056,0.0,1.0
1994-10-11,15.25,15.25,15.0,15.12,1400,1.79223532244772,1.79223532244772,1.76285441552235,1.77695725084653,11912.4981706317,0.0,1.0
1994-10-12,15.0,15.0,15.0,15.0,0,1.76285441552235,1.76285441552235,1.76285441552235,1.76285441552235,0,0.0,1.0
1994-10-13,15.25,15.25,15.25,15.25,2000,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,17017.8545294739,0.0,1.0
1994-10-14,15.12,15.25,15.12,15.25,3400,1.77695725084653,1.79223532244772,1.77695725084653,1.79223532244772,28930.3527001055,0.0,1.0
1994-10-17,15.0,15.0,14.88,14.88,10600,1.76285441552235,1.76285441552235,1.74875158019817,1.74875158019817,90194.6290062114,0.0,1.0
1994-10-18,15.0,15.0,14.88,15.0,2600,1.76285441552235,1.76285441552235,1.74875158019817,1.76285441552235,22123.210888316,0.0,1.0
1994-10-19,14.75,14.88,14.75,14.88,6200,1.73347350859698,1.74875158019817,1.73347350859698,1.74875158019817,52755.3490413689,0.0,1.0
1994-10-20,14.88,14.88,14.75,14.75,5600,1.74875158019817,1.74875158019817,1.73347350859698,1.73347350859698,47649.9926825268,0.0,1.0
1994-10-21,14.88,14.88,14.75,14.88,2600,1.74875158019817,1.74875158019817,1.73347350859698,1.74875158019817,22123.210888316,0.0,1.0
1994-10-24,14.75,14.88,14.75,14.88,1400,1.73347350859698,1.74875158019817,1.73347350859698,1.74875158019817,11912.4981706317,0.0,1.0
1994-10-25,15.0,15.0,14.88,14.88,1200,1.76285441552235,1.76285441552235,1.74875158019817,1.74875158019817,10210.7127176843,0.0,1.0
1994-10-26,14.62,15.0,14.5,15.0,6400,1.71819543699578,1.76285441552235,1.7040926016716,1.76285441552235,54457.1344943164,0.0,1.0
1994-10-27,14.62,14.75,14.62,14.75,6600,1.71819543699578,1.73347350859698,1.71819543699578,1.73347350859698,56158.9199472638,0.0,1.0
1994-10-28,14.75,14.75,14.62,14.75,2600,1.73347350859698,1.73347350859698,1.71819543699578,1.73347350859698,22123.210888316,0.0,1.0
1994-10-31,14.62,14.62,14.5,14.62,2600,1.71819543699578,1.71819543699578,1.7040926016716,1.71819543699578,22123.2108883161,0.0,1.0
1994-11-01,14.5,14.62,14.5,14.62,25400,1.7040926016716,1.71819543699578,1.7040926016716,1.71819543699578,216126.752524319,0.0,1.0
1994-11-02,14.38,14.5,14.25,14.5,8600,1.68998976634743,1.7040926016716,1.67471169474623,1.7040926016716,73176.7744767374,0.0,1.0
1994-11-03,14.38,14.38,14.38,14.38,3200,1.68998976634743,1.68998976634743,1.68998976634743,1.68998976634743,27228.5672471581,0.0,1.0
1994-11-04,14.25,14.38,14.25,14.38,2400,1.67471169474623,1.68998976634743,1.67471169474623,1.68998976634743,20421.4254353687,0.0,1.0
1994-11-07,14.12,14.12,14.0,14.12,8200,1.65943362314504,1.65943362314504,1.64533078782086,1.65943362314504,69773.2035708427,0.0,1.0
1994-11-08,14.0,14.0,13.88,14.0,9200,1.64533078782086,1.64533078782086,1.63122795249668,1.64533078782086,78282.1308355797,0.0,1.0
1994-11-09,14.12,14.12,14.0,14.0,6400,1.65943362314504,1.65943362314504,1.64533078782086,1.64533078782086,54457.1344943163,0.0,1.0
1994-11-10,14.12,14.25,14.12,14.25,2200,1.65943362314504,1.67471169474623,1.65943362314504,1.67471169474623,18719.6399824212,0.0,1.0
1994-11-11,14.12,14.12,14.12,14.12,800,1.65943362314504,1.65943362314504,1.65943362314504,1.65943362314504,6807.14181178953,0.0,1.0
1994-11-14,14.5,14.5,14.0,14.12,5000,1.7040926016716,1.7040926016716,1.64533078782086,1.65943362314504,42544.6363236848,0.0,1.0
1994-11-15,14.38,14.38,14.38,14.38,200,1.68998976634743,1.68998976634743,1.68998976634743,1.68998976634743,1701.78545294738,0.0,1.0
1994-11-16,14.5,14.5,14.25,14.25,11600,1.7040926016716,1.7040926016716,1.67471169474623,1.67471169474623,98703.5562709486,0.0,1.0
1994-11-17,14.62,14.62,14.5,14.5,8600,1.71819543699578,1.71819543699578,1.7040926016716,1.7040926016716,73176.7744767377,0.0,1.0
1994-11-18,14.5,14.75,14.5,14.75,1200,1.7040926016716,1.73347350859698,1.7040926016716,1.73347350859698,10210.7127176843,0.0,1.0
1994-11-21,14.5,14.5,14.25,14.38,4400,1.7040926016716,1.7040926016716,1.67471169474623,1.68998976634743,37439.2799648426,0.0,1.0
1994-11-22,14.38,14.5,14.38,14.5,2000,1.68998976634743,1.7040926016716,1.68998976634743,1.7040926016716,17017.8545294738,0.0,1.0
1994-11-23,14.62,14.75,14.5,14.5,3200,1.71819543699578,1.73347350859698,1.7040926016716,1.7040926016716,27228.5672471582,0.0,1.0
1994-11-25,14.75,14.88,14.75,14.88,400,1.73347350859698,1.74875158019817,1.73347350859698,1.74875158019817,3403.57090589477,0.0,1.0
1994-11-28,14.88,15.0,14.75,15.0,2400,1.74875158019817,1.76285441552235,1.73347350859698,1.76285441552235,20421.4254353686,0.0,1.0
1994-11-29,14.88,14.88,14.88,14.88,0,1.74875158019817,1.74875158019817,1.74875158019817,1.74875158019817,0,0.0,1.0
1994-11-30,14.62,14.75,14.62,14.75,4000,1.71819543699578,1.73347350859698,1.71819543699578,1.73347350859698,34035.7090589478,0.0,1.0
1994-12-01,14.88,14.88,14.88,14.88,4600,1.74875158019817,1.74875158019817,1.74875158019817,1.74875158019817,39141.0654177899,0.0,1.0
1994-12-02,14.75,14.75,14.75,14.75,2400,1.73347350859698,1.73347350859698,1.73347350859698,1.73347350859698,20421.4254353686,0.0,1.0
1994-12-05,15.0,15.0,15.0,15.0,1200,1.76285441552235,1.76285441552235,1.76285441552235,1.76285441552235,10210.7127176843,0.0,1.0
1994-12-06,15.12,15.12,15.0,15.0,1000,1.77695725084653,1.77695725084653,1.76285441552235,1.76285441552235,8508.92726473692,0.0,1.0
1994-12-07,15.0,15.12,15.0,15.12,1600,1.76285441552235,1.77695725084653,1.76285441552235,1.77695725084653,13614.2836235791,0.0,1.0
1994-12-08,15.0,15.0,14.88,15.0,2800,1.76285441552235,1.76285441552235,1.74875158019817,1.76285441552235,23824.9963412634,0.0,1.0
1994-12-09,14.88,15.12,14.75,14.88,4600,1.74875158019817,1.77695725084653,1.73347350859698,1.74875158019817,39141.0654177899,0.0,1.0
1994-12-12,14.88,14.88,14.62,14.88,11800,1.74875158019817,1.74875158019817,1.71819543699578,1.74875158019817,100405.341723896,0.0,1.0
1994-12-13,14.75,14.75,14.75,14.75,600,1.73347350859698,1.73347350859698,1.73347350859698,1.73347350859698,5105.35635884215,0.0,1.0
1994-12-14,14.62,14.75,14.5,14.62,4400,1.71819543699578,1.73347350859698,1.7040926016716,1.71819543699578,37439.2799648425,0.0,1.0
1994-12-15,14.62,14.62,14.62,14.62,400,1.71819543699578,1.71819543699578,1.71819543699578,1.71819543699578,3403.57090589478,0.0,1.0
1994-12-16,14.62,14.62,14.62,14.62,400,1.71819543699578,1.71819543699578,1.71819543699578,1.71819543699578,3403.57090589478,0.0,1.0
1994-12-19,14.62,14.62,14.38,14.38,2800,1.71819543699578,1.71819543699578,1.68998976634743,1.68998976634743,23824.9963412634,0.0,1.0
1994-12-20,14.5,14.5,14.25,14.38,2600,1.7040926016716,1.7040926016716,1.67471169474623,1.68998976634743,22123.2108883161,0.0,1.0
1994-12-21,14.5,14.5,14.38,14.38,1600,1.7040926016716,1.7040926016716,1.68998976634743,1.68998976634743,13614.2836235791,0.0,1.0
1994-12-22,14.25,14.38,14.25,14.38,4200,1.67471169474623,1.68998976634743,1.67471169474623,1.68998976634743,35737.4945118951,0.0,1.0
1994-12-23,14.25,14.25,14.25,14.25,5200,1.67471169474623,1.67471169474623,1.67471169474623,1.67471169474623,44246.4217766321,0.0,1.0
1994-12-27,14.5,14.5,14.38,14.38,3200,1.7040926016716,1.7040926016716,1.68998976634743,1.68998976634743,27228.5672471582,0.0,1.0
1994-12-28,14.62,14.62,14.5,14.5,2200,1.71819543699578,1.71819543699578,1.7040926016716,1.7040926016716,18719.6399824213,0.0,1.0
1994-12-29,14.62,14.62,14.62,14.62,600,1.71819543699578,1.71819543699578,1.71819543699578,1.71819543699578,5105.35635884217,0.0,1.0
1994-12-30,14.62,14.62,14.62,14.62,600,1.71819543699578,1.71819543699578,1.71819543699578,1.71819543699578,5105.35635884217,0.0,1.0
1995-01-03,14.5,14.5,14.5,14.5,2000,1.7040926016716,1.7040926016716,1.7040926016716,1.7040926016716,17017.8545294739,0.0,1.0
1995-01-04,14.75,14.75,14.5,14.5,2600,1.73347350859698,1.73347350859698,1.7040926016716,1.7040926016716,22123.210888316,0.0,1.0
1995-01-05,14.75,14.88,14.75,14.75,2800,1.73347350859698,1.74875158019817,1.73347350859698,1.73347350859698,23824.9963412634,0.0,1.0
1995-01-06,14.75,14.75,14.75,14.75,2000,1.73347350859698,1.73347350859698,1.73347350859698,1.73347350859698,17017.8545294738,0.0,1.0
1995-01-09,14.88,14.88,14.88,14.88,200,1.74875158019817,1.74875158019817,1.74875158019817,1.74875158019817,1701.78545294739,0.0,1.0
1995-01-10,14.75,14.75,14.75,14.75,2600,1.73347350859698,1.73347350859698,1.73347350859698,1.73347350859698,22123.210888316,0.0,1.0
1995-01-11,15.0,15.0,14.88,14.88,2600,1.76285441552235,1.76285441552235,1.74875158019817,1.74875158019817,22123.210888316,0.0,1.0
1995-01-12,14.75,14.75,14.75,14.75,1800,1.73347350859698,1.73347350859698,1.73347350859698,1.73347350859698,15316.0690765264,0.0,1.0
1995-01-13,15.0,15.0,14.75,14.75,3400,1.76285441552235,1.76285441552235,1.73347350859698,1.73347350859698,28930.3527001055,0.0,1.0
1995-01-16,14.88,14.88,14.88,14.88,400,1.74875158019817,1.74875158019817,1.74875158019817,1.74875158019817,3403.57090589477,0.0,1.0
1995-01-17,14.88,14.88,14.88,14.88,800,1.74875158019817,1.74875158019817,1.74875158019817,1.74875158019817,6807.14181178954,0.0,1.0
1995-01-18,14.75,15.0,14.75,14.75,2400,1.73347350859698,1.76285441552235,1.73347350859698,1.73347350859698,20421.4254353686,0.0,1.0
1995-01-19,14.75,14.75,14.75,14.75,0,1.73347350859698,1.73347350859698,1.73347350859698,1.73347350859698,0,0.0,1.0
1995-01-20,14.75,14.75,14.75,14.75,0,1.73347350859698,1.73347350859698,1.73347350859698,1.73347350859698,0,0.0,1.0
1995-01-23,14.75,14.75,14.75,14.75,400,1.73347350859698,1.73347350859698,1.73347350859698,1.73347350859698,3403.57090589477,0.0,1.0
1995-01-24,14.75,14.75,14.75,14.75,0,1.73347350859698,1.73347350859698,1.73347350859698,1.73347350859698,0,0.0,1.0
1995-01-25,14.75,14.88,14.75,14.75,1800,1.73347350859698,1.74875158019817,1.73347350859698,1.73347350859698,15316.0690765264,0.0,1.0
1995-01-26,14.75,14.75,14.75,14.75,1600,1.73347350859698,1.73347350859698,1.73347350859698,1.73347350859698,13614.2836235791,0.0,1.0
1995-01-27,14.88,15.12,14.75,14.75,4200,1.74875158019817,1.77695725084653,1.73347350859698,1.73347350859698,35737.4945118951,0.0,1.0
1995-01-30,14.75,15.0,14.75,15.0,6000,1.73347350859698,1.76285441552235,1.73347350859698,1.76285441552235,51053.5635884215,0.0,1.0
1995-01-31,14.75,14.88,14.75,14.75,1600,1.73347350859698,1.74875158019817,1.73347350859698,1.73347350859698,13614.2836235791,0.0,1.0
1995-02-01,15.0,15.0,14.75,14.75,2400,1.76285441552235,1.76285441552235,1.73347350859698,1.73347350859698,20421.4254353686,0.0,1.0
1995-02-02,15.0,15.0,15.0,15.0,400,1.76285441552235,1.76285441552235,1.76285441552235,1.76285441552235,3403.57090589477,0.0,1.0
1995-02-03,15.12,15.12,15.0,15.0,400,1.77695725084653,1.77695725084653,1.76285441552235,1.76285441552235,3403.57090589477,0.0,1.0
1995-02-06,15.25,15.38,15.25,15.38,2000,1.79223532244772,1.80751339404892,1.79223532244772,1.80751339404892,17017.8545294739,0.0,1.0
1995-02-07,15.25,15.38,15.25,15.38,200,1.79223532244772,1.80751339404892,1.79223532244772,1.80751339404892,1701.78545294739,0.0,1.0
1995-02-08,15.38,15.38,15.38,15.38,400,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,3403.57090589476,0.0,1.0
1995-02-09,15.25,15.25,15.25,15.25,3800,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,32333.9236060004,0.0,1.0
1995-02-10,15.25,15.38,15.12,15.38,6400,1.79223532244772,1.80751339404892,1.77695725084653,1.80751339404892,54457.1344943164,0.0,1.0
1995-02-13,15.25,15.25,15.25,15.25,0,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,0,0.0,1.0
1995-02-14,15.25,15.25,15.12,15.25,3600,1.79223532244772,1.79223532244772,1.77695725084653,1.79223532244772,30632.138153053,0.0,1.0
1995-02-15,15.25,15.25,15.12,15.25,3200,1.79223532244772,1.79223532244772,1.77695725084653,1.79223532244772,27228.5672471582,0.0,1.0
1995-02-16,15.0,15.12,15.0,15.12,1000,1.76285441552235,1.77695725084653,1.76285441552235,1.77695725084653,8508.92726473693,0.0,1.0
1995-02-17,15.0,15.0,15.0,15.0,4600,1.76285441552235,1.76285441552235,1.76285441552235,1.76285441552235,39141.0654177899,0.0,1.0
1995-02-21,15.12,15.12,15.0,15.0,1400,1.77695725084653,1.77695725084653,1.76285441552235,1.76285441552235,11912.4981706317,0.0,1.0
1995-02-22,15.12,15.12,15.0,15.0,3400,1.77695725084653,1.77695725084653,1.76285441552235,1.76285441552235,28930.3527001055,0.0,1.0
1995-02-23,15.12,15.25,15.12,15.12,5200,1.77695725084653,1.79223532244772,1.77695725084653,1.77695725084653,44246.421776632,0.0,1.0
1995-02-24,15.12,15.12,15.12,15.12,0,1.77695725084653,1.77695725084653,1.77695725084653,1.77695725084653,0,0.0,1.0
1995-02-27,15.25,15.25,15.25,15.25,1000,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,8508.92726473694,0.0,1.0
1995-02-28,15.38,15.38,15.25,15.25,1400,1.80751339404892,1.80751339404892,1.79223532244772,1.79223532244772,11912.4981706317,0.0,1.0
1995-03-01,15.25,15.38,15.25,15.25,6200,1.79223532244772,1.80751339404892,1.79223532244772,1.79223532244772,52755.349041369,0.0,1.0
1995-03-02,15.25,15.25,15.25,15.25,0,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,0,0.0,1.0
1995-03-03,15.25,15.25,15.25,15.25,2200,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,18719.6399824213,0.0,1.0
1995-03-06,15.12,15.25,15.12,15.25,400,1.77695725084653,1.79223532244772,1.77695725084653,1.79223532244772,3403.57090589477,0.0,1.0
1995-03-07,15.12,15.12,15.12,15.12,0,1.77695725084653,1.77695725084653,1.77695725084653,1.77695725084653,0,0.0,1.0
1995-03-08,15.12,15.12,15.12,15.12,0,1.77695725084653,1.77695725084653,1.77695725084653,1.77695725084653,0,0.0,1.0
1995-03-09,15.12,15.25,15.12,15.25,3200,1.77695725084653,1.79223532244772,1.77695725084653,1.79223532244772,27228.5672471581,0.0,1.0
1995-03-10,15.25,15.25,15.25,15.25,4000,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,34035.7090589477,0.0,1.0
1995-03-13,15.25,15.25,15.12,15.12,400,1.79223532244772,1.79223532244772,1.77695725084653,1.77695725084653,3403.57090589477,0.0,1.0
1995-03-14,15.38,15.38,15.12,15.12,800,1.80751339404892,1.80751339404892,1.77695725084653,1.77695725084653,6807.14181178953,0.0,1.0
1995-03-15,15.25,15.38,15.25,15.38,4200,1.79223532244772,1.80751339404892,1.79223532244772,1.80751339404892,35737.4945118951,0.0,1.0
1995-03-16,15.38,15.38,15.38,15.38,1200,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,10210.7127176843,0.0,1.0
1995-03-17,15.38,15.38,15.25,15.38,1800,1.80751339404892,1.80751339404892,1.79223532244772,1.80751339404892,15316.0690765264,0.0,1.0
1995-03-20,15.25,15.25,15.25,15.25,1000,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,8508.92726473694,0.0,1.0
1995-03-21,15.38,15.5,15.38,15.38,3600,1.80751339404892,1.82161622937309,1.80751339404892,1.80751339404892,30632.1381530529,0.0,1.0
1995-03-22,15.25,15.38,15.25,15.38,2400,1.79223532244772,1.80751339404892,1.79223532244772,1.80751339404892,20421.4254353686,0.0,1.0
1995-03-23,15.38,15.38,15.38,15.38,0,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,0,0.0,1.0
1995-03-24,15.38,15.38,15.25,15.25,5800,1.80751339404892,1.80751339404892,1.79223532244772,1.79223532244772,49351.7781354741,0.0,1.0
1995-03-27,15.38,15.5,15.38,15.5,1000,1.80751339404892,1.82161622937309,1.80751339404892,1.82161622937309,8508.92726473691,0.0,1.0
1995-03-28,15.38,15.38,15.38,15.38,0,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,0,0.0,1.0
1995-03-29,15.5,15.5,15.5,15.5,1200,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,10210.7127176843,0.0,1.0
1995-03-30,15.38,15.38,15.38,15.38,400,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,3403.57090589476,0.0,1.0
1995-03-31,15.25,15.38,15.25,15.38,800,1.79223532244772,1.80751339404892,1.79223532244772,1.80751339404892,6807.14181178955,0.0,1.0
1995-04-03,15.38,15.38,15.25,15.25,1000,1.80751339404892,1.80751339404892,1.79223532244772,1.79223532244772,8508.92726473691,0.0,1.0
1995-04-04,15.25,15.25,15.25,15.25,1800,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,15316.0690765265,0.0,1.0
1995-04-05,15.25,15.25,15.25,15.25,1400,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,11912.4981706317,0.0,1.0
1995-04-06,15.5,15.5,15.25,15.25,2600,1.82161622937309,1.82161622937309,1.79223532244772,1.79223532244772,22123.2108883161,0.0,1.0
1995-04-07,15.5,15.5,15.5,15.5,0,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,0,0.0,1.0
1995-04-10,15.5,15.5,15.38,15.38,4600,1.82161622937309,1.82161622937309,1.80751339404892,1.80751339404892,39141.06541779,0.0,1.0
1995-04-11,15.5,15.62,15.5,15.5,11800,1.82161622937309,1.83571906469727,1.82161622937309,1.82161622937309,100405.341723896,0.0,1.0
1995-04-12,15.38,15.38,15.38,15.38,600,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,5105.35635884214,0.0,1.0
1995-04-13,15.38,15.38,15.38,15.38,0,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,0,0.0,1.0
1995-04-17,15.25,15.38,15.25,15.25,1400,1.79223532244772,1.80751339404892,1.79223532244772,1.79223532244772,11912.4981706317,0.0,1.0
1995-04-18,15.25,15.5,15.25,15.5,2000,1.79223532244772,1.82161622937309,1.79223532244772,1.82161622937309,17017.8545294739,0.0,1.0
1995-04-19,15.25,15.25,15.25,15.25,1000,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,8508.92726473694,0.0,1.0
1995-04-20,15.5,15.5,15.5,15.5,600,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,5105.35635884217,0.0,1.0
1995-04-21,15.38,15.62,15.38,15.62,3400,1.80751339404892,1.83571906469727,1.80751339404892,1.83571906469727,28930.3527001055,0.0,1.0
1995-04-24,15.25,15.25,15.25,15.25,2200,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,18719.6399824213,0.0,1.0
1995-04-25,15.25,15.25,15.25,15.25,400,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,3403.57090589477,0.0,1.0
1995-04-26,15.25,15.38,15.25,15.25,3400,1.79223532244772,1.80751339404892,1.79223532244772,1.79223532244772,28930.3527001056,0.0,1.0
1995-04-27,15.25,15.25,15.25,15.25,200,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,1701.78545294739,0.0,1.0
1995-04-28,15.25,15.25,15.25,15.25,400,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,3403.57090589477,0.0,1.0
1995-05-01,15.38,15.38,15.25,15.38,1000,1.80751339404892,1.80751339404892,1.79223532244772,1.80751339404892,8508.92726473691,0.0,1.0
1995-05-02,15.25,15.38,15.25,15.25,1400,1.79223532244772,1.80751339404892,1.79223532244772,1.79223532244772,11912.4981706317,0.0,1.0
1995-05-03,15.25,15.25,15.25,15.25,3000,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,25526.7817942108,0.0,1.0
1995-05-04,15.25,15.38,15.25,15.25,5600,1.79223532244772,1.80751339404892,1.79223532244772,1.79223532244772,47649.9926825268,0.0,1.0
1995-05-05,15.5,15.5,15.5,15.5,0,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,0,0.0,1.0
1995-05-08,15.38,15.5,15.38,15.5,8200,1.80751339404892,1.82161622937309,1.80751339404892,1.82161622937309,69773.2035708426,0.0,1.0
1995-05-09,15.5,15.5,15.5,15.5,1800,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,15316.0690765265,0.0,1.0
1995-05-10,15.62,15.62,15.5,15.5,6200,1.83571906469727,1.83571906469727,1.82161622937309,1.82161622937309,52755.349041369,0.0,1.0
1995-05-11,15.62,15.62,15.62,15.62,1800,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,15316.0690765265,0.0,1.0
1995-05-12,15.62,15.62,15.62,15.62,400,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,3403.57090589478,0.0,1.0
1995-05-15,15.75,15.75,15.62,15.62,3200,1.85099713629847,1.85099713629847,1.83571906469727,1.83571906469727,27228.5672471581,0.0,1.0
1995-05-16,15.75,15.88,15.75,15.88,600,1.85099713629847,1.86627520789966,1.85099713629847,1.86627520789966,5105.35635884215,0.0,1.0
1995-05-17,15.62,15.88,15.62,15.62,3200,1.83571906469727,1.86627520789966,1.83571906469727,1.83571906469727,27228.5672471582,0.0,1.0
1995-05-18,15.62,15.62,15.62,15.62,800,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,6807.14181178955,0.0,1.0
1995-05-19,15.62,15.62,15.62,15.62,2400,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,20421.4254353687,0.0,1.0
1995-05-22,15.75,15.75,15.75,15.75,1800,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,15316.0690765264,0.0,1.0
1995-05-23,15.75,15.75,15.75,15.75,200,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,1701.78545294738,0.0,1.0
1995-05-24,15.75,15.75,15.75,15.75,6600,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,56158.9199472636,0.0,1.0
1995-05-25,15.75,15.75,15.75,15.75,200,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,1701.78545294738,0.0,1.0
1995-05-26,15.75,15.88,15.75,15.88,12400,1.85099713629847,1.86627520789966,1.85099713629847,1.86627520789966,105510.698082738,0.0,1.0
1995-05-30,15.75,15.75,15.75,15.75,4600,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,39141.0654177898,0.0,1.0
1995-05-31,15.75,15.75,15.75,15.75,800,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,6807.14181178953,0.0,1.0
1995-06-01,15.88,15.88,15.75,15.75,5000,1.86627520789966,1.86627520789966,1.85099713629847,1.85099713629847,42544.6363236847,0.0,1.0
1995-06-02,16.25,16.25,16.0,16.0,6600,1.90975895014921,1.90975895014921,1.88037804322384,1.88037804322384,56158.9199472638,0.0,1.0
1995-06-05,16.38,16.38,16.12,16.12,2000,1.92503702175041,1.92503702175041,1.89448087854802,1.89448087854802,17017.8545294738,0.0,1.0
1995-06-06,16.38,16.38,16.12,16.25,3000,1.92503702175041,1.92503702175041,1.89448087854802,1.90975895014921,25526.7817942107,0.0,1.0
1995-06-07,16.38,16.38,16.12,16.25,2600,1.92503702175041,1.92503702175041,1.89448087854802,1.90975895014921,22123.210888316,0.0,1.0
1995-06-08,16.12,16.25,16.12,16.25,200,1.89448087854802,1.90975895014921,1.89448087854802,1.90975895014921,1701.78545294738,0.0,1.0
1995-06-09,16.12,16.12,16.12,16.12,1800,1.89448087854802,1.89448087854802,1.89448087854802,1.89448087854802,15316.0690765265,0.0,1.0
1995-06-12,16.12,16.12,16.12,16.12,1000,1.89448087854802,1.89448087854802,1.89448087854802,1.89448087854802,8508.92726473692,0.0,1.0
1995-06-13,16.0,16.0,16.0,16.0,11400,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,97001.770818001,0.0,1.0
1995-06-14,16.12,16.25,16.0,16.0,2600,1.89448087854802,1.90975895014921,1.88037804322384,1.88037804322384,22123.210888316,0.0,1.0
1995-06-15,16.0,16.12,16.0,16.12,1200,1.88037804322384,1.89448087854802,1.88037804322384,1.89448087854802,10210.7127176843,0.0,1.0
1995-06-16,16.0,16.0,16.0,16.0,400,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,3403.57090589477,0.0,1.0
1995-06-19,16.0,16.0,16.0,16.0,1000,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,8508.92726473693,0.0,1.0
1995-06-20,16.0,16.12,16.0,16.12,1000,1.88037804322384,1.89448087854802,1.88037804322384,1.89448087854802,8508.92726473693,0.0,1.0
1995-06-21,16.0,16.0,16.0,16.0,1400,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,11912.4981706317,0.0,1.0
1995-06-22,16.12,16.12,16.12,16.12,3200,1.89448087854802,1.89448087854802,1.89448087854802,1.89448087854802,27228.5672471581,0.0,1.0
1995-06-23,16.12,16.25,16.12,16.25,5800,1.89448087854802,1.90975895014921,1.89448087854802,1.90975895014921,49351.7781354741,0.0,1.0
1995-06-26,16.0,16.0,16.0,16.0,200,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,1701.78545294739,0.0,1.0
1995-06-27,16.12,16.25,16.12,16.12,2600,1.89448087854802,1.90975895014921,1.89448087854802,1.89448087854802,22123.210888316,0.0,1.0
1995-06-28,16.0,16.25,16.0,16.12,4600,1.88037804322384,1.90975895014921,1.88037804322384,1.89448087854802,39141.0654177899,0.0,1.0
1995-06-29,16.12,16.12,16.0,16.0,200,1.89448087854802,1.89448087854802,1.88037804322384,1.88037804322384,1701.78545294738,0.0,1.0
1995-06-30,16.12,16.12,16.12,16.12,400,1.89448087854802,1.89448087854802,1.89448087854802,1.89448087854802,3403.57090589477,0.0,1.0
1995-07-03,16.12,16.12,16.12,16.12,0,1.89448087854802,1.89448087854802,1.89448087854802,1.89448087854802,0,0.0,1.0
1995-07-05,16.12,16.12,16.12,16.12,0,1.89448087854802,1.89448087854802,1.89448087854802,1.89448087854802,0,0.0,1.0
1995-07-06,16.12,16.12,16.12,16.12,1000,1.89448087854802,1.89448087854802,1.89448087854802,1.89448087854802,8508.92726473692,0.0,1.0
1995-07-07,16.0,16.0,16.0,16.0,1200,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,10210.7127176843,0.0,1.0
1995-07-10,16.12,16.12,16.0,16.0,200,1.89448087854802,1.89448087854802,1.88037804322384,1.88037804322384,1701.78545294738,0.0,1.0
1995-07-11,16.12,16.12,16.0,16.12,2400,1.89448087854802,1.89448087854802,1.88037804322384,1.89448087854802,20421.4254353686,0.0,1.0
1995-07-12,16.0,16.12,16.0,16.12,4000,1.88037804322384,1.89448087854802,1.88037804322384,1.89448087854802,34035.7090589477,0.0,1.0
1995-07-13,16.0,16.25,16.0,16.25,600,1.88037804322384,1.90975895014921,1.88037804322384,1.90975895014921,5105.35635884216,0.0,1.0
1995-07-14,16.0,16.0,16.0,16.0,400,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,3403.57090589477,0.0,1.0
1995-07-17,16.0,16.0,16.0,16.0,2800,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,23824.9963412634,0.0,1.0
1995-07-18,16.0,16.0,16.0,16.0,0,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,0,0.0,1.0
1995-07-19,15.62,15.75,15.62,15.62,4200,1.83571906469727,1.85099713629847,1.83571906469727,1.83571906469727,35737.4945118952,0.0,1.0
1995-07-20,15.75,15.75,15.75,15.75,800,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,6807.14181178953,0.0,1.0
1995-07-21,15.75,15.75,15.75,15.75,1000,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,8508.92726473691,0.0,1.0
1995-07-24,15.75,15.88,15.75,15.75,3200,1.85099713629847,1.86627520789966,1.85099713629847,1.85099713629847,27228.5672471581,0.0,1.0
1995-07-25,15.62,15.75,15.62,15.75,2000,1.83571906469727,1.85099713629847,1.83571906469727,1.85099713629847,17017.8545294739,0.0,1.0
1995-07-26,15.5,15.5,15.5,15.5,3000,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,25526.7817942108,0.0,1.0
1995-07-27,15.5,15.5,15.38,15.38,4600,1.82161622937309,1.82161622937309,1.80751339404892,1.80751339404892,39141.06541779,0.0,1.0
1995-07-28,15.5,15.5,15.5,15.5,0,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,0,0.0,1.0
1995-07-31,15.62,15.75,15.62,15.75,600,1.83571906469727,1.85099713629847,1.83571906469727,1.85099713629847,5105.35635884216,0.0,1.0
1995-08-01,15.5,15.75,15.5,15.62,2000,1.82161622937309,1.85099713629847,1.82161622937309,1.83571906469727,17017.8545294739,0.0,1.0
1995-08-02,15.5,15.5,15.5,15.5,2000,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,17017.8545294739,0.0,1.0
1995-08-03,15.38,15.38,15.38,15.38,3600,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,30632.1381530529,0.0,1.0
1995-08-04,15.5,15.5,15.38,15.38,1800,1.82161622937309,1.82161622937309,1.80751339404892,1.80751339404892,15316.0690765265,0.0,1.0
1995-08-07,15.5,15.5,15.38,15.38,800,1.82161622937309,1.82161622937309,1.80751339404892,1.80751339404892,6807.14181178956,0.0,1.0
1995-08-08,15.62,15.62,15.5,15.5,1400,1.83571906469727,1.83571906469727,1.82161622937309,1.82161622937309,11912.4981706317,0.0,1.0
1995-08-09,15.5,15.5,15.5,15.5,1000,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,8508.92726473695,0.0,1.0
1995-08-10,15.5,15.62,15.5,15.62,1000,1.82161622937309,1.83571906469727,1.82161622937309,1.83571906469727,8508.92726473695,0.0,1.0
1995-08-11,15.38,15.5,15.38,15.5,1200,1.80751339404892,1.82161622937309,1.80751339404892,1.82161622937309,10210.7127176843,0.0,1.0
1995-08-14,15.38,15.5,15.38,15.38,3000,1.80751339404892,1.82161622937309,1.80751339404892,1.80751339404892,25526.7817942107,0.0,1.0
1995-08-15,15.38,15.38,15.38,15.38,1800,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,15316.0690765264,0.0,1.0
1995-08-16,15.38,15.62,15.38,15.62,1000,1.80751339404892,1.83571906469727,1.80751339404892,1.83571906469727,8508.92726473691,0.0,1.0
1995-08-17,15.5,15.5,15.38,15.38,2800,1.82161622937309,1.82161622937309,1.80751339404892,1.80751339404892,23824.9963412635,0.0,1.0
1995-08-18,15.5,15.5,15.5,15.5,0,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,0,0.0,1.0
1995-08-21,15.5,15.62,15.5,15.5,800,1.82161622937309,1.83571906469727,1.82161622937309,1.82161622937309,6807.14181178956,0.0,1.0
1995-08-22,15.5,15.5,15.5,15.5,0,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,0,0.0,1.0
1995-08-23,15.38,15.38,15.38,15.38,5600,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,47649.9926825267,0.0,1.0
1995-08-24,15.5,15.5,15.25,15.25,400,1.82161622937309,1.82161622937309,1.79223532244772,1.79223532244772,3403.57090589478,0.0,1.0
1995-08-25,15.62,15.62,15.62,15.62,400,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,3403.57090589478,0.0,1.0
1995-08-28,15.62,15.75,15.62,15.62,5000,1.83571906469727,1.85099713629847,1.83571906469727,1.83571906469727,42544.6363236847,0.0,1.0
1995-08-29,15.75,15.75,15.75,15.75,400,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,3403.57090589477,0.0,1.0
1995-08-30,15.88,15.88,15.75,15.88,3200,1.86627520789966,1.86627520789966,1.85099713629847,1.86627520789966,27228.5672471582,0.0,1.0
1995-08-31,15.75,15.75,15.62,15.75,3000,1.85099713629847,1.85099713629847,1.83571906469727,1.85099713629847,25526.7817942107,0.0,1.0
1995-09-01,15.75,15.75,15.75,15.75,2400,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,20421.4254353686,0.0,1.0
1995-09-05,15.75,15.75,15.75,15.75,600,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,5105.35635884215,0.0,1.0
1995-09-06,15.75,15.75,15.75,15.75,200,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,1701.78545294738,0.0,1.0
1995-09-07,15.75,15.88,15.75,15.88,1200,1.85099713629847,1.86627520789966,1.85099713629847,1.86627520789966,10210.7127176843,0.0,1.0
1995-09-08,15.75,15.75,15.75,15.75,1000,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,8508.92726473691,0.0,1.0
1995-09-11,15.75,15.88,15.75,15.75,4800,1.85099713629847,1.86627520789966,1.85099713629847,1.85099713629847,40842.8508707372,0.0,1.0
1995-09-12,15.75,15.75,15.75,15.75,200,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,1701.78545294738,0.0,1.0
1995-09-13,15.75,15.75,15.75,15.75,3200,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,27228.5672471581,0.0,1.0
1995-09-14,15.88,16.0,15.75,15.88,7200,1.86627520789966,1.88037804322384,1.85099713629847,1.86627520789966,61264.2763061059,0.0,1.0
1995-09-15,15.88,15.88,15.88,15.88,400,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,3403.57090589477,0.0,1.0
1995-09-18,15.88,15.88,15.88,15.88,200,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,1701.78545294739,0.0,1.0
1995-09-19,15.88,16.0,15.88,16.0,1200,1.86627520789966,1.88037804322384,1.86627520789966,1.88037804322384,10210.7127176843,0.0,1.0
1995-09-20,15.88,16.0,15.88,15.88,3800,1.86627520789966,1.88037804322384,1.86627520789966,1.86627520789966,32333.9236060003,0.0,1.0
1995-09-21,15.88,15.88,15.88,15.88,0,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,0,0.0,1.0
1995-09-22,15.88,16.0,15.88,16.0,1000,1.86627520789966,1.88037804322384,1.86627520789966,1.88037804322384,8508.92726473693,0.0,1.0
1995-09-25,16.0,16.0,15.88,15.88,800,1.88037804322384,1.88037804322384,1.86627520789966,1.86627520789966,6807.14181178954,0.0,1.0
1995-09-26,15.88,15.88,15.88,15.88,3000,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,25526.7817942108,0.0,1.0
1995-09-27,15.88,15.88,15.88,15.88,2600,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,22123.210888316,0.0,1.0
1995-09-28,15.88,15.88,15.88,15.88,200,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,1701.78545294739,0.0,1.0
1995-09-29,15.88,15.88,15.88,15.88,200,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,1701.78545294739,0.0,1.0
1995-10-02,16.0,16.0,16.0,16.0,3000,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,25526.7817942108,0.0,1.0
1995-10-03,16.0,16.0,16.0,16.0,400,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,3403.57090589477,0.0,1.0
1995-10-04,15.88,16.0,15.88,15.88,3400,1.86627520789966,1.88037804322384,1.86627520789966,1.86627520789966,28930.3527001056,0.0,1.0
1995-10-05,15.75,15.75,15.62,15.75,3400,1.85099713629847,1.85099713629847,1.83571906469727,1.85099713629847,28930.3527001055,0.0,1.0
1995-10-06,15.88,15.88,15.75,15.75,600,1.86627520789966,1.86627520789966,1.85099713629847,1.85099713629847,5105.35635884216,0.0,1.0
1995-10-09,16.12,16.12,15.88,15.88,800,1.89448087854802,1.89448087854802,1.86627520789966,1.86627520789966,6807.14181178954,0.0,1.0
1995-10-10,16.0,16.0,16.0,16.0,200,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,1701.78545294739,0.0,1.0
1995-10-11,16.12,16.12,16.0,16.0,1000,1.89448087854802,1.89448087854802,1.88037804322384,1.88037804322384,8508.92726473692,0.0,1.0
1995-10-12,16.0,16.0,16.0,16.0,1200,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,10210.7127176843,0.0,1.0
1995-10-13,16.12,16.12,16.12,16.12,0,1.89448087854802,1.89448087854802,1.89448087854802,1.89448087854802,0,0.0,1.0
1995-10-16,16.0,16.12,16.0,16.12,1400,1.88037804322384,1.89448087854802,1.88037804322384,1.89448087854802,11912.4981706317,0.0,1.0
1995-10-17,16.0,16.0,15.88,15.88,3200,1.88037804322384,1.88037804322384,1.86627520789966,1.86627520789966,27228.5672471582,0.0,1.0
1995-10-18,15.62,15.62,15.62,15.62,0,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,0,0.0,1.0
1995-10-19,15.88,15.88,15.5,15.5,1000,1.86627520789966,1.86627520789966,1.82161622937309,1.82161622937309,8508.92726473693,0.0,1.0
1995-10-20,15.62,15.75,15.5,15.75,4000,1.83571906469727,1.85099713629847,1.82161622937309,1.85099713629847,34035.7090589478,0.0,1.0
1995-10-23,15.62,15.75,15.62,15.75,6400,1.83571906469727,1.85099713629847,1.83571906469727,1.85099713629847,54457.1344943164,0.0,1.0
1995-10-24,15.75,15.75,15.75,15.75,1200,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,10210.7127176843,0.0,1.0
1995-10-25,15.75,15.88,15.62,15.62,4600,1.85099713629847,1.86627520789966,1.83571906469727,1.83571906469727,39141.0654177898,0.0,1.0
1995-10-26,15.75,15.75,15.75,15.75,14000,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,119124.981706317,0.0,1.0
1995-10-27,15.75,15.88,15.75,15.88,600,1.85099713629847,1.86627520789966,1.85099713629847,1.86627520789966,5105.35635884215,0.0,1.0
1995-10-30,15.88,15.88,15.88,15.88,0,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,0,0.0,1.0
1995-10-31,15.88,15.88,15.88,15.88,0,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,0,0.0,1.0
1995-11-01,15.75,15.75,15.75,15.75,2000,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,17017.8545294738,0.0,1.0
1995-11-02,15.75,15.88,15.75,15.88,2600,1.85099713629847,1.86627520789966,1.85099713629847,1.86627520789966,22123.210888316,0.0,1.0
1995-11-03,15.88,15.88,15.88,15.88,6000,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,51053.5635884216,0.0,1.0
1995-11-06,15.88,15.88,15.88,15.88,0,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,0,0.0,1.0
1995-11-07,15.88,15.88,15.88,15.88,0,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,0,0.0,1.0
1995-11-08,16.0,16.0,15.88,15.88,200,1.88037804322384,1.88037804322384,1.86627520789966,1.86627520789966,1701.78545294739,0.0,1.0
1995-11-09,15.88,16.0,15.88,15.88,1200,1.86627520789966,1.88037804322384,1.86627520789966,1.86627520789966,10210.7127176843,0.0,1.0
1995-11-10,15.88,15.88,15.88,15.88,800,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,6807.14181178954,0.0,1.0
1995-11-13,16.0,16.0,15.88,15.88,7800,1.88037804322384,1.88037804322384,1.86627520789966,1.86627520789966,66369.632664948,0.0,1.0
1995-11-14,15.88,16.0,15.88,16.0,4800,1.86627520789966,1.88037804322384,1.86627520789966,1.88037804322384,40842.8508707373,0.0,1.0
1995-11-15,16.12,16.12,16.12,16.12,2000,1.89448087854802,1.89448087854802,1.89448087854802,1.89448087854802,17017.8545294738,0.0,1.0
1995-11-16,16.12,16.12,16.0,16.0,1200,1.89448087854802,1.89448087854802,1.88037804322384,1.88037804322384,10210.7127176843,0.0,1.0
1995-11-17,16.0,16.0,16.0,16.0,400,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,3403.57090589477,0.0,1.0
1995-11-20,15.88,16.0,15.88,16.0,600,1.86627520789966,1.88037804322384,1.86627520789966,1.88037804322384,5105.35635884216,0.0,1.0
1995-11-21,16.0,16.0,15.88,15.88,200,1.88037804322384,1.88037804322384,1.86627520789966,1.86627520789966,1701.78545294739,0.0,1.0
1995-11-22,16.0,16.12,16.0,16.12,3000,1.88037804322384,1.89448087854802,1.88037804322384,1.89448087854802,25526.7817942108,0.0,1.0
1995-11-24,16.0,16.0,16.0,16.0,0,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,0,0.0,1.0
1995-11-27,16.0,16.12,16.0,16.0,2600,1.88037804322384,1.89448087854802,1.88037804322384,1.88037804322384,22123.210888316,0.0,1.0
1995-11-28,16.12,16.12,16.12,16.12,2000,1.89448087854802,1.89448087854802,1.89448087854802,1.89448087854802,17017.8545294738,0.0,1.0
1995-11-29,16.0,16.0,16.0,16.0,600,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,5105.35635884216,0.0,1.0
1995-11-30,16.0,16.12,16.0,16.0,1200,1.88037804322384,1.89448087854802,1.88037804322384,1.88037804322384,10210.7127176843,0.0,1.0
1995-12-01,16.0,16.0,16.0,16.0,2600,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,22123.210888316,0.0,1.0
1995-12-04,16.12,16.12,16.0,16.0,1200,1.89448087854802,1.89448087854802,1.88037804322384,1.88037804322384,10210.7127176843,0.0,1.0
1995-12-05,16.25,16.25,16.25,16.25,1000,1.90975895014921,1.90975895014921,1.90975895014921,1.90975895014921,8508.92726473694,0.0,1.0
1995-12-06,16.12,16.12,16.12,16.12,2000,1.89448087854802,1.89448087854802,1.89448087854802,1.89448087854802,17017.8545294738,0.0,1.0
1995-12-07,16.12,16.12,16.12,16.12,0,1.89448087854802,1.89448087854802,1.89448087854802,1.89448087854802,0,0.0,1.0
1995-12-08,16.12,16.25,16.12,16.25,3200,1.89448087854802,1.90975895014921,1.89448087854802,1.90975895014921,27228.5672471581,0.0,1.0
1995-12-11,16.12,16.12,16.12,16.12,5800,1.89448087854802,1.89448087854802,1.89448087854802,1.89448087854802,49351.7781354741,0.0,1.0
1995-12-12,16.25,16.25,16.12,16.12,600,1.90975895014921,1.90975895014921,1.89448087854802,1.89448087854802,5105.35635884216,0.0,1.0
1995-12-13,16.0,16.12,16.0,16.12,1000,1.88037804322384,1.89448087854802,1.88037804322384,1.89448087854802,8508.92726473693,0.0,1.0
1995-12-14,16.12,16.12,16.12,16.12,3800,1.89448087854802,1.89448087854802,1.89448087854802,1.89448087854802,32333.9236060003,0.0,1.0
1995-12-15,16.12,16.12,16.0,16.0,4400,1.89448087854802,1.89448087854802,1.88037804322384,1.88037804322384,37439.2799648424,0.0,1.0
1995-12-18,16.0,16.12,16.0,16.12,2000,1.88037804322384,1.89448087854802,1.88037804322384,1.89448087854802,17017.8545294739,0.0,1.0
1995-12-19,16.0,16.12,16.0,16.0,2600,1.88037804322384,1.89448087854802,1.88037804322384,1.88037804322384,22123.210888316,0.0,1.0
1995-12-20,15.88,15.88,15.88,15.88,2200,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,18719.6399824212,0.0,1.0
1995-12-21,15.75,15.88,15.75,15.88,1600,1.85099713629847,1.86627520789966,1.85099713629847,1.86627520789966,13614.2836235791,0.0,1.0
1995-12-22,15.75,15.75,15.75,15.75,200,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,1701.78545294738,0.0,1.0
1995-12-26,16.0,16.0,15.75,15.75,1200,1.88037804322384,1.88037804322384,1.85099713629847,1.85099713629847,10210.7127176843,0.0,1.0
1995-12-27,15.88,15.88,15.75,15.88,1400,1.86627520789966,1.86627520789966,1.85099713629847,1.86627520789966,11912.4981706317,0.0,1.0
1995-12-28,15.88,15.88,15.88,15.88,1200,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,10210.7127176843,0.0,1.0
1995-12-29,16.0,16.12,15.88,16.0,1000,1.88037804322384,1.89448087854802,1.86627520789966,1.88037804322384,8508.92726473693,0.0,1.0
1996-01-02,16.0,16.0,16.0,16.0,0,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,0,0.0,1.0
1996-01-03,15.88,15.88,15.88,15.88,200,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,1701.78545294739,0.0,1.0
1996-01-04,16.0,16.0,15.88,15.88,800,1.88037804322384,1.88037804322384,1.86627520789966,1.86627520789966,6807.14181178954,0.0,1.0
1996-01-05,16.0,16.0,16.0,16.0,1000,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,8508.92726473693,0.0,1.0
1996-01-08,16.0,16.0,16.0,16.0,1000,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,8508.92726473693,0.0,1.0
1996-01-09,15.88,16.0,15.88,16.0,800,1.86627520789966,1.88037804322384,1.86627520789966,1.88037804322384,6807.14181178954,0.0,1.0
1996-01-10,15.88,15.88,15.88,15.88,600,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,5105.35635884216,0.0,1.0
1996-01-11,15.88,15.88,15.88,15.88,3400,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,28930.3527001056,0.0,1.0
1996-01-12,15.88,15.88,15.88,15.88,200,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,1701.78545294739,0.0,1.0
1996-01-15,15.88,15.88,15.88,15.88,0,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,0,0.0,1.0
1996-01-16,15.88,16.0,15.88,15.88,1400,1.86627520789966,1.88037804322384,1.86627520789966,1.86627520789966,11912.4981706317,0.0,1.0
1996-01-17,16.0,16.0,15.88,16.0,1600,1.88037804322384,1.88037804322384,1.86627520789966,1.88037804322384,13614.2836235791,0.0,1.0
1996-01-18,16.0,16.0,16.0,16.0,0,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,0,0.0,1.0
1996-01-19,16.0,16.0,16.0,16.0,0,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,0,0.0,1.0
1996-01-22,16.0,16.0,16.0,16.0,2400,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,20421.4254353686,0.0,1.0
1996-01-23,16.0,16.12,16.0,16.0,3200,1.88037804322384,1.89448087854802,1.88037804322384,1.88037804322384,27228.5672471582,0.0,1.0
1996-01-24,16.25,16.25,16.12,16.25,4200,1.90975895014921,1.90975895014921,1.89448087854802,1.90975895014921,35737.4945118951,0.0,1.0
1996-01-25,16.12,16.12,16.12,16.12,200,1.89448087854802,1.89448087854802,1.89448087854802,1.89448087854802,1701.78545294738,0.0,1.0
1996-01-26,16.12,16.12,16.12,16.12,0,1.89448087854802,1.89448087854802,1.89448087854802,1.89448087854802,0,0.0,1.0
1996-01-29,16.12,16.25,16.12,16.25,3600,1.89448087854802,1.90975895014921,1.89448087854802,1.90975895014921,30632.1381530529,0.0,1.0
1996-01-30,16.38,16.38,16.25,16.25,2400,1.92503702175041,1.92503702175041,1.90975895014921,1.90975895014921,20421.4254353686,0.0,1.0
1996-01-31,16.38,16.38,16.25,16.25,1400,1.92503702175041,1.92503702175041,1.90975895014921,1.90975895014921,11912.4981706317,0.0,1.0
1996-02-01,16.38,16.38,16.25,16.25,600,1.92503702175041,1.92503702175041,1.90975895014921,1.90975895014921,5105.35635884214,0.0,1.0
1996-02-02,16.38,16.38,16.25,16.25,1200,1.92503702175041,1.92503702175041,1.90975895014921,1.90975895014921,10210.7127176843,0.0,1.0
1996-02-05,16.25,16.38,16.25,16.25,1800,1.90975895014921,1.92503702175041,1.90975895014921,1.90975895014921,15316.0690765265,0.0,1.0
1996-02-06,16.25,16.38,16.25,16.25,800,1.90975895014921,1.92503702175041,1.90975895014921,1.90975895014921,6807.14181178955,0.0,1.0
1996-02-07,16.25,16.5,16.25,16.5,1400,1.90975895014921,1.93913985707458,1.90975895014921,1.93913985707458,11912.4981706317,0.0,1.0
1996-02-08,16.12,16.38,16.12,16.38,1200,1.89448087854802,1.92503702175041,1.89448087854802,1.92503702175041,10210.7127176843,0.0,1.0
1996-02-09,16.12,16.12,16.12,16.12,1400,1.89448087854802,1.89448087854802,1.89448087854802,1.89448087854802,11912.4981706317,0.0,1.0
1996-02-12,16.12,16.25,16.12,16.12,1600,1.89448087854802,1.90975895014921,1.89448087854802,1.89448087854802,13614.2836235791,0.0,1.0
1996-02-13,16.12,16.25,16.12,16.12,5200,1.89448087854802,1.90975895014921,1.89448087854802,1.89448087854802,44246.421776632,0.0,1.0
1996-02-14,16.12,16.25,16.12,16.12,4600,1.89448087854802,1.90975895014921,1.89448087854802,1.89448087854802,39141.0654177898,0.0,1.0
1996-02-15,16.25,16.38,16.25,16.25,800,1.90975895014921,1.92503702175041,1.90975895014921,1.90975895014921,6807.14181178955,0.0,1.0
1996-02-16,16.38,16.5,16.25,16.25,6400,1.92503702175041,1.93913985707458,1.90975895014921,1.90975895014921,54457.1344943162,0.0,1.0
1996-02-20,16.25,16.38,16.25,16.38,8000,1.90975895014921,1.92503702175041,1.90975895014921,1.92503702175041,68071.4181178955,0.0,1.0
1996-02-21,16.25,16.25,16.25,16.25,1800,1.90975895014921,1.90975895014921,1.90975895014921,1.90975895014921,15316.0690765265,0.0,1.0
1996-02-22,16.38,16.38,16.25,16.25,1200,1.92503702175041,1.92503702175041,1.90975895014921,1.90975895014921,10210.7127176843,0.0,1.0
1996-02-23,16.38,16.38,16.25,16.25,1000,1.92503702175041,1.92503702175041,1.90975895014921,1.90975895014921,8508.92726473691,0.0,1.0
1996-02-26,16.38,16.38,16.25,16.25,600,1.92503702175041,1.92503702175041,1.90975895014921,1.90975895014921,5105.35635884214,0.0,1.0
1996-02-27,16.25,16.25,16.25,16.25,800,1.90975895014921,1.90975895014921,1.90975895014921,1.90975895014921,6807.14181178955,0.0,1.0
1996-02-28,16.12,16.12,16.12,16.12,200,1.89448087854802,1.89448087854802,1.89448087854802,1.89448087854802,1701.78545294738,0.0,1.0
1996-02-29,16.0,16.12,16.0,16.12,7200,1.88037804322384,1.89448087854802,1.88037804322384,1.89448087854802,61264.2763061059,0.0,1.0
1996-03-01,16.0,16.0,16.0,16.0,2600,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,22123.210888316,0.0,1.0
1996-03-04,16.0,16.12,16.0,16.12,2200,1.88037804322384,1.89448087854802,1.88037804322384,1.89448087854802,18719.6399824212,0.0,1.0
1996-03-05,16.0,16.0,16.0,16.0,0,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,0,0.0,1.0
1996-03-06,16.12,16.12,16.0,16.0,4000,1.89448087854802,1.89448087854802,1.88037804322384,1.88037804322384,34035.7090589477,0.0,1.0
1996-03-07,16.12,16.12,16.0,16.12,1000,1.89448087854802,1.89448087854802,1.88037804322384,1.89448087854802,8508.92726473692,0.0,1.0
1996-03-08,16.0,16.0,16.0,16.0,1000,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,8508.92726473693,0.0,1.0
1996-03-11,16.0,16.0,15.75,15.88,3200,1.88037804322384,1.88037804322384,1.85099713629847,1.86627520789966,27228.5672471582,0.0,1.0
1996-03-12,16.12,16.12,16.0,16.0,800,1.89448087854802,1.89448087854802,1.88037804322384,1.88037804322384,6807.14181178954,0.0,1.0
1996-03-13,16.0,16.12,16.0,16.0,1400,1.88037804322384,1.89448087854802,1.88037804322384,1.88037804322384,11912.4981706317,0.0,1.0
1996-03-14,15.88,16.12,15.88,16.0,4200,1.86627520789966,1.89448087854802,1.86627520789966,1.88037804322384,35737.4945118951,0.0,1.0
1996-03-15,16.0,16.0,15.75,15.75,1000,1.88037804322384,1.88037804322384,1.85099713629847,1.85099713629847,8508.92726473693,0.0,1.0
1996-03-18,15.75,15.88,15.75,15.88,2000,1.85099713629847,1.86627520789966,1.85099713629847,1.86627520789966,17017.8545294738,0.0,1.0
1996-03-19,15.75,15.75,15.75,15.75,0,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,0,0.0,1.0
1996-03-20,15.75,15.75,15.75,15.75,600,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,5105.35635884215,0.0,1.0
1996-03-21,15.88,15.88,15.88,15.88,200,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,1701.78545294739,0.0,1.0
1996-03-22,15.75,15.88,15.75,15.88,800,1.85099713629847,1.86627520789966,1.85099713629847,1.86627520789966,6807.14181178953,0.0,1.0
1996-03-25,15.88,15.88,15.88,15.88,6000,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,51053.5635884216,0.0,1.0
1996-03-26,15.75,15.75,15.75,15.75,0,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,0,0.0,1.0
1996-03-27,15.88,15.88,15.88,15.88,5000,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,42544.6363236847,0.0,1.0
1996-03-28,15.75,15.75,15.75,15.75,400,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,3403.57090589477,0.0,1.0
1996-03-29,15.62,15.75,15.62,15.75,5600,1.83571906469727,1.85099713629847,1.83571906469727,1.85099713629847,47649.9926825269,0.0,1.0
1996-04-01,15.75,15.88,15.75,15.75,2200,1.85099713629847,1.86627520789966,1.85099713629847,1.85099713629847,18719.6399824212,0.0,1.0
1996-04-02,16.0,16.0,15.62,15.62,2600,1.88037804322384,1.88037804322384,1.83571906469727,1.83571906469727,22123.210888316,0.0,1.0
1996-04-03,15.75,16.0,15.75,16.0,1400,1.85099713629847,1.88037804322384,1.85099713629847,1.88037804322384,11912.4981706317,0.0,1.0
1996-04-04,15.88,15.88,15.75,15.88,4000,1.86627520789966,1.86627520789966,1.85099713629847,1.86627520789966,34035.7090589477,0.0,1.0
1996-04-08,15.88,15.88,15.62,15.62,2800,1.86627520789966,1.86627520789966,1.83571906469727,1.83571906469727,23824.9963412634,0.0,1.0
1996-04-09,15.75,15.88,15.75,15.88,2800,1.85099713629847,1.86627520789966,1.85099713629847,1.86627520789966,23824.9963412634,0.0,1.0
1996-04-10,15.75,15.88,15.75,15.88,1400,1.85099713629847,1.86627520789966,1.85099713629847,1.86627520789966,11912.4981706317,0.0,1.0
1996-04-11,15.88,15.88,15.75,15.75,3000,1.86627520789966,1.86627520789966,1.85099713629847,1.85099713629847,25526.7817942108,0.0,1.0
1996-04-12,15.75,15.75,15.75,15.75,600,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,5105.35635884215,0.0,1.0
1996-04-15,15.75,15.75,15.75,15.75,600,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,5105.35635884215,0.0,1.0
1996-04-16,15.88,15.88,15.88,15.88,200,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,1701.78545294739,0.0,1.0
1996-04-17,15.62,15.62,15.5,15.5,600,1.83571906469727,1.83571906469727,1.82161622937309,1.82161622937309,5105.35635884216,0.0,1.0
1996-04-18,15.62,15.62,15.5,15.5,1800,1.83571906469727,1.83571906469727,1.82161622937309,1.82161622937309,15316.0690765265,0.0,1.0
1996-04-19,15.75,15.75,15.5,15.62,3600,1.85099713629847,1.85099713629847,1.82161622937309,1.83571906469727,30632.1381530529,0.0,1.0
1996-04-22,15.62,15.75,15.62,15.62,1600,1.83571906469727,1.85099713629847,1.83571906469727,1.83571906469727,13614.2836235791,0.0,1.0
1996-04-23,15.5,15.5,15.5,15.5,1200,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,10210.7127176843,0.0,1.0
1996-04-24,15.38,15.5,15.38,15.38,2400,1.80751339404892,1.82161622937309,1.80751339404892,1.80751339404892,20421.4254353686,0.0,1.0
1996-04-25,15.5,15.5,15.5,15.5,200,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,1701.78545294739,0.0,1.0
1996-04-26,15.62,15.62,15.62,15.62,0,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,0,0.0,1.0
1996-04-29,15.62,15.75,15.62,15.62,3800,1.83571906469727,1.85099713629847,1.83571906469727,1.83571906469727,32333.9236060004,0.0,1.0
1996-04-30,15.75,15.75,15.62,15.62,1400,1.85099713629847,1.85099713629847,1.83571906469727,1.83571906469727,11912.4981706317,0.0,1.0
1996-05-01,15.75,15.75,15.75,15.75,4000,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,34035.7090589477,0.0,1.0
1996-05-02,15.5,15.5,15.5,15.5,1000,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,8508.92726473695,0.0,1.0
1996-05-03,15.5,15.5,15.5,15.5,0,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,0,0.0,1.0
1996-05-06,15.5,15.5,15.38,15.5,2400,1.82161622937309,1.82161622937309,1.80751339404892,1.82161622937309,20421.4254353687,0.0,1.0
1996-05-07,15.38,15.38,15.38,15.38,200,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,1701.78545294738,0.0,1.0
1996-05-08,15.38,15.38,15.38,15.38,200,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,1701.78545294738,0.0,1.0
1996-05-09,15.38,15.38,15.38,15.38,1000,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,8508.92726473691,0.0,1.0
1996-05-10,15.5,15.5,15.38,15.38,400,1.82161622937309,1.82161622937309,1.80751339404892,1.80751339404892,3403.57090589478,0.0,1.0
1996-05-13,15.5,15.5,15.5,15.5,0,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,0,0.0,1.0
1996-05-14,15.5,15.5,15.5,15.5,1000,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,8508.92726473695,0.0,1.0
1996-05-15,15.5,15.5,15.5,15.5,1200,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,10210.7127176843,0.0,1.0
1996-05-16,15.5,15.75,15.5,15.62,2600,1.82161622937309,1.85099713629847,1.82161622937309,1.83571906469727,22123.2108883161,0.0,1.0
1996-05-17,15.38,15.5,15.38,15.5,4000,1.80751339404892,1.82161622937309,1.80751339404892,1.82161622937309,34035.7090589476,0.0,1.0
1996-05-20,15.5,15.62,15.5,15.5,3800,1.82161622937309,1.83571906469727,1.82161622937309,1.82161622937309,32333.9236060004,0.0,1.0
1996-05-21,15.5,15.5,15.5,15.5,2000,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,17017.8545294739,0.0,1.0
1996-05-22,15.5,15.5,15.5,15.5,2200,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,18719.6399824213,0.0,1.0
1996-05-23,15.5,15.5,15.5,15.5,0,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,0,0.0,1.0
1996-05-24,15.5,15.5,15.5,15.5,2000,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,17017.8545294739,0.0,1.0
1996-05-28,15.62,15.62,15.5,15.5,600,1.83571906469727,1.83571906469727,1.82161622937309,1.82161622937309,5105.35635884216,0.0,1.0
1996-05-29,15.5,15.5,15.5,15.5,200,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,1701.78545294739,0.0,1.0
1996-05-30,15.38,15.5,15.38,15.5,2400,1.80751339404892,1.82161622937309,1.80751339404892,1.82161622937309,20421.4254353686,0.0,1.0
1996-05-31,15.5,15.5,15.5,15.5,200,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,1701.78545294739,0.0,1.0
1996-06-03,15.75,15.75,15.62,15.62,3600,1.85099713629847,1.85099713629847,1.83571906469727,1.83571906469727,30632.1381530529,0.0,1.0
1996-06-04,15.75,15.75,15.62,15.62,1400,1.85099713629847,1.85099713629847,1.83571906469727,1.83571906469727,11912.4981706317,0.0,1.0
1996-06-05,15.5,15.62,15.5,15.62,600,1.82161622937309,1.83571906469727,1.82161622937309,1.83571906469727,5105.35635884217,0.0,1.0
1996-06-06,15.5,15.5,15.5,15.5,1800,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,15316.0690765265,0.0,1.0
1996-06-07,15.38,15.38,15.38,15.38,1000,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,8508.92726473691,0.0,1.0
1996-06-10,15.25,15.25,15.25,15.25,400,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,3403.57090589477,0.0,1.0
1996-06-11,15.12,15.25,15.12,15.25,3000,1.77695725084653,1.79223532244772,1.77695725084653,1.79223532244772,25526.7817942108,0.0,1.0
1996-06-12,15.25,15.25,15.25,15.25,400,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,3403.57090589477,0.0,1.0
1996-06-13,15.25,15.25,15.25,15.25,1400,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,11912.4981706317,0.0,1.0
1996-06-14,15.25,15.25,15.25,15.25,3000,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,25526.7817942108,0.0,1.0
1996-06-17,15.5,15.5,15.38,15.38,4400,1.82161622937309,1.82161622937309,1.80751339404892,1.80751339404892,37439.2799648426,0.0,1.0
1996-06-18,15.38,15.38,15.38,15.38,4600,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,39141.0654177898,0.0,1.0
1996-06-19,15.38,15.5,15.38,15.5,1200,1.80751339404892,1.82161622937309,1.80751339404892,1.82161622937309,10210.7127176843,0.0,1.0
1996-06-20,15.62,15.75,15.5,15.5,1800,1.83571906469727,1.85099713629847,1.82161622937309,1.82161622937309,15316.0690765265,0.0,1.0
1996-06-21,15.62,15.62,15.62,15.62,0,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,0,0.0,1.0
1996-06-24,15.62,15.62,15.62,15.62,0,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,0,0.0,1.0
1996-06-25,15.62,15.62,15.62,15.62,0,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,0,0.0,1.0
1996-06-26,15.5,15.5,15.38,15.38,3800,1.82161622937309,1.82161622937309,1.80751339404892,1.80751339404892,32333.9236060004,0.0,1.0
1996-06-27,15.38,15.38,15.38,15.38,0,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,0,0.0,1.0
1996-06-28,15.25,15.25,15.25,15.25,1600,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,13614.2836235791,0.0,1.0
1996-07-01,15.25,15.25,15.25,15.25,0,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,0,0.0,1.0
1996-07-02,15.25,15.25,15.25,15.25,4200,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,35737.4945118951,0.0,1.0
1996-07-03,15.25,15.25,15.25,15.25,1200,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,10210.7127176843,0.0,1.0
1996-07-05,15.25,15.25,15.25,15.25,800,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,6807.14181178955,0.0,1.0
1996-07-08,15.38,15.38,15.38,15.38,600,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,5105.35635884214,0.0,1.0
1996-07-09,15.25,15.25,15.25,15.25,1000,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,8508.92726473694,0.0,1.0
1996-07-10,15.5,15.5,15.38,15.38,3400,1.82161622937309,1.82161622937309,1.80751339404892,1.80751339404892,28930.3527001056,0.0,1.0
1996-07-11,15.5,15.5,15.5,15.5,200,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,1701.78545294739,0.0,1.0
1996-07-12,15.5,15.5,15.5,15.5,400,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,3403.57090589478,0.0,1.0
1996-07-15,15.38,15.5,15.38,15.38,1000,1.80751339404892,1.82161622937309,1.80751339404892,1.80751339404892,8508.92726473691,0.0,1.0
1996-07-16,15.38,15.38,15.38,15.38,1200,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,10210.7127176843,0.0,1.0
1996-07-17,15.12,15.38,15.0,15.38,9600,1.77695725084653,1.80751339404892,1.76285441552235,1.80751339404892,81685.7017414744,0.0,1.0
1996-07-18,15.25,15.25,15.12,15.12,200,1.79223532244772,1.79223532244772,1.77695725084653,1.77695725084653,1701.78545294739,0.0,1.0
1996-07-19,15.25,15.25,15.25,15.25,0,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,0,0.0,1.0
1996-07-22,15.38,15.38,15.38,15.38,200,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,1701.78545294738,0.0,1.0
1996-07-23,15.38,15.5,15.38,15.5,4800,1.80751339404892,1.82161622937309,1.80751339404892,1.82161622937309,40842.8508707372,0.0,1.0
1996-07-24,15.62,15.62,15.38,15.5,3000,1.83571906469727,1.83571906469727,1.80751339404892,1.82161622937309,25526.7817942108,0.0,1.0
1996-07-25,15.5,15.5,15.5,15.5,800,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,6807.14181178956,0.0,1.0
1996-07-26,15.5,15.5,15.5,15.5,200,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,1701.78545294739,0.0,1.0
1996-07-29,15.62,15.62,15.62,15.62,200,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,1701.78545294739,0.0,1.0
1996-07-30,15.5,15.5,15.5,15.5,400,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,3403.57090589478,0.0,1.0
1996-07-31,15.5,15.5,15.38,15.5,1600,1.82161622937309,1.82161622937309,1.80751339404892,1.82161622937309,13614.2836235791,0.0,1.0
1996-08-01,15.38,15.38,15.25,15.38,2200,1.80751339404892,1.80751339404892,1.79223532244772,1.80751339404892,18719.6399824212,0.0,1.0
1996-08-02,15.38,15.38,15.38,15.38,5000,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,42544.6363236845,0.0,1.0
1996-08-05,15.38,15.38,15.38,15.38,800,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,6807.14181178953,0.0,1.0
1996-08-06,15.5,15.5,15.38,15.38,2200,1.82161622937309,1.82161622937309,1.80751339404892,1.80751339404892,18719.6399824213,0.0,1.0
1996-08-07,15.5,15.5,15.5,15.5,0,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,0,0.0,1.0
1996-08-08,15.5,15.62,15.5,15.62,1200,1.82161622937309,1.83571906469727,1.82161622937309,1.83571906469727,10210.7127176843,0.0,1.0
1996-08-09,15.62,15.62,15.5,15.5,600,1.83571906469727,1.83571906469727,1.82161622937309,1.82161622937309,5105.35635884216,0.0,1.0
1996-08-12,15.5,15.75,15.5,15.5,4800,1.82161622937309,1.85099713629847,1.82161622937309,1.82161622937309,40842.8508707374,0.0,1.0
1996-08-13,15.5,15.5,15.5,15.5,3600,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,30632.138153053,0.0,1.0
1996-08-14,15.5,15.5,15.38,15.5,200,1.82161622937309,1.82161622937309,1.80751339404892,1.82161622937309,1701.78545294739,0.0,1.0
1996-08-15,15.5,15.62,15.5,15.62,1200,1.82161622937309,1.83571906469727,1.82161622937309,1.83571906469727,10210.7127176843,0.0,1.0
1996-08-16,15.5,15.5,15.5,15.5,600,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,5105.35635884217,0.0,1.0
1996-08-19,15.5,15.75,15.5,15.75,7800,1.82161622937309,1.85099713629847,1.82161622937309,1.85099713629847,66369.6326649482,0.0,1.0
1996-08-20,15.5,15.5,15.5,15.5,1000,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,8508.92726473695,0.0,1.0
1996-08-21,15.5,15.5,15.5,15.5,1800,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,15316.0690765265,0.0,1.0
1996-08-22,15.62,15.75,15.62,15.75,2000,1.83571906469727,1.85099713629847,1.83571906469727,1.85099713629847,17017.8545294739,0.0,1.0
1996-08-23,15.62,15.75,15.62,15.75,2200,1.83571906469727,1.85099713629847,1.83571906469727,1.85099713629847,18719.6399824213,0.0,1.0
1996-08-26,15.62,15.62,15.62,15.62,0,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,0,0.0,1.0
1996-08-27,15.88,15.88,15.62,15.62,4600,1.86627520789966,1.86627520789966,1.83571906469727,1.83571906469727,39141.0654177899,0.0,1.0
1996-08-28,15.88,15.88,15.88,15.88,400,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,3403.57090589477,0.0,1.0
1996-08-29,15.62,15.88,15.62,15.75,2600,1.83571906469727,1.86627520789966,1.83571906469727,1.85099713629847,22123.210888316,0.0,1.0
1996-08-30,15.62,15.62,15.62,15.62,600,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,5105.35635884216,0.0,1.0
1996-09-03,15.62,15.62,15.62,15.62,200,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,1701.78545294739,0.0,1.0
1996-09-04,15.75,15.88,15.62,15.62,2200,1.85099713629847,1.86627520789966,1.83571906469727,1.83571906469727,18719.6399824212,0.0,1.0
1996-09-05,15.62,15.62,15.62,15.62,4000,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,34035.7090589478,0.0,1.0
1996-09-06,15.62,15.62,15.62,15.62,1800,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,15316.0690765265,0.0,1.0
1996-09-09,15.62,15.62,15.62,15.62,1000,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,8508.92726473694,0.0,1.0
1996-09-10,15.5,15.5,15.5,15.5,1400,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,11912.4981706317,0.0,1.0
1996-09-11,15.62,15.62,15.5,15.5,400,1.83571906469727,1.83571906469727,1.82161622937309,1.82161622937309,3403.57090589478,0.0,1.0
1996-09-12,15.62,15.62,15.62,15.62,1200,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,10210.7127176843,0.0,1.0
1996-09-13,15.62,15.62,15.62,15.62,400,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,3403.57090589478,0.0,1.0
1996-09-16,15.88,15.88,15.62,15.62,3200,1.86627520789966,1.86627520789966,1.83571906469727,1.83571906469727,27228.5672471582,0.0,1.0
1996-09-17,15.75,15.88,15.62,15.75,9200,1.85099713629847,1.86627520789966,1.83571906469727,1.85099713629847,78282.1308355796,0.0,1.0
1996-09-18,15.75,15.75,15.75,15.75,0,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,0,0.0,1.0
1996-09-19,15.62,15.75,15.62,15.75,2000,1.83571906469727,1.85099713629847,1.83571906469727,1.85099713629847,17017.8545294739,0.0,1.0
1996-09-20,15.62,15.62,15.62,15.62,0,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,0,0.0,1.0
1996-09-23,15.62,15.75,15.62,15.75,1200,1.83571906469727,1.85099713629847,1.83571906469727,1.85099713629847,10210.7127176843,0.0,1.0
1996-09-24,15.75,15.75,15.62,15.62,3000,1.85099713629847,1.85099713629847,1.83571906469727,1.83571906469727,25526.7817942107,0.0,1.0
1996-09-25,15.75,15.75,15.62,15.62,400,1.85099713629847,1.85099713629847,1.83571906469727,1.83571906469727,3403.57090589477,0.0,1.0
1996-09-26,15.62,15.62,15.62,15.62,2600,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,22123.210888316,0.0,1.0
1996-09-27,15.62,15.62,15.62,15.62,1400,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,11912.4981706317,0.0,1.0
1996-09-30,15.62,15.62,15.62,15.62,1600,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,13614.2836235791,0.0,1.0
1996-10-01,15.62,15.62,15.62,15.62,0,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,0,0.0,1.0
1996-10-02,15.62,15.62,15.62,15.62,0,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,0,0.0,1.0
1996-10-03,15.62,15.62,15.62,15.62,1200,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,10210.7127176843,0.0,1.0
1996-10-04,15.75,15.75,15.62,15.75,4800,1.85099713629847,1.85099713629847,1.83571906469727,1.85099713629847,40842.8508707372,0.0,1.0
1996-10-07,15.62,15.62,15.62,15.62,200,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,1701.78545294739,0.0,1.0
1996-10-08,15.75,15.75,15.62,15.62,600,1.85099713629847,1.85099713629847,1.83571906469727,1.83571906469727,5105.35635884215,0.0,1.0
1996-10-09,15.75,15.75,15.62,15.62,600,1.85099713629847,1.85099713629847,1.83571906469727,1.83571906469727,5105.35635884215,0.0,1.0
1996-10-10,15.75,15.75,15.75,15.75,600,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,5105.35635884215,0.0,1.0
1996-10-11,15.75,15.75,15.75,15.75,1200,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,10210.7127176843,0.0,1.0
1996-10-14,15.62,15.75,15.62,15.75,4000,1.83571906469727,1.85099713629847,1.83571906469727,1.85099713629847,34035.7090589478,0.0,1.0
1996-10-15,15.88,15.88,15.88,15.88,200,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,1701.78545294739,0.0,1.0
1996-10-16,15.88,15.88,15.62,15.75,4000,1.86627520789966,1.86627520789966,1.83571906469727,1.85099713629847,34035.7090589477,0.0,1.0
1996-10-17,15.5,15.75,15.5,15.75,3000,1.82161622937309,1.85099713629847,1.82161622937309,1.85099713629847,25526.7817942108,0.0,1.0
1996-10-18,15.62,15.62,15.5,15.5,400,1.83571906469727,1.83571906469727,1.82161622937309,1.82161622937309,3403.57090589478,0.0,1.0
1996-10-21,15.88,15.88,15.75,15.88,3400,1.86627520789966,1.86627520789966,1.85099713629847,1.86627520789966,28930.3527001056,0.0,1.0
1996-10-22,15.62,15.62,15.62,15.62,400,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,3403.57090589478,0.0,1.0
1996-10-23,15.88,15.88,15.62,15.62,2800,1.86627520789966,1.86627520789966,1.83571906469727,1.83571906469727,23824.9963412634,0.0,1.0
1996-10-24,15.75,15.75,15.75,15.75,1200,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,10210.7127176843,0.0,1.0
1996-10-25,15.75,15.75,15.75,15.75,1400,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,11912.4981706317,0.0,1.0
1996-10-28,15.62,15.88,15.62,15.88,2000,1.83571906469727,1.86627520789966,1.83571906469727,1.86627520789966,17017.8545294739,0.0,1.0
1996-10-29,15.62,15.75,15.62,15.62,3200,1.83571906469727,1.85099713629847,1.83571906469727,1.83571906469727,27228.5672471582,0.0,1.0
1996-10-30,15.62,15.62,15.62,15.62,200,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,1701.78545294739,0.0,1.0
1996-10-31,15.62,15.62,15.62,15.62,800,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,6807.14181178955,0.0,1.0
1996-11-01,15.75,15.75,15.75,15.75,200,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,1701.78545294738,0.0,1.0
1996-11-04,15.75,15.75,15.75,15.75,1000,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,8508.92726473691,0.0,1.0
1996-11-05,15.75,15.75,15.75,15.75,600,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,5105.35635884215,0.0,1.0
1996-11-06,15.75,15.88,15.75,15.75,4800,1.85099713629847,1.86627520789966,1.85099713629847,1.85099713629847,40842.8508707372,0.0,1.0
1996-11-07,15.75,15.75,15.75,15.75,4200,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,35737.494511895,0.0,1.0
1996-11-08,15.75,15.75,15.75,15.75,200,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,1701.78545294738,0.0,1.0
1996-11-11,15.88,15.88,15.88,15.88,400,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,3403.57090589477,0.0,1.0
1996-11-12,16.0,16.0,15.88,15.88,600,1.88037804322384,1.88037804322384,1.86627520789966,1.86627520789966,5105.35635884216,0.0,1.0
1996-11-13,15.75,15.88,15.75,15.88,1200,1.85099713629847,1.86627520789966,1.85099713629847,1.86627520789966,10210.7127176843,0.0,1.0
1996-11-14,15.75,16.0,15.75,16.0,2600,1.85099713629847,1.88037804322384,1.85099713629847,1.88037804322384,22123.210888316,0.0,1.0
1996-11-15,15.75,15.88,15.62,15.62,4000,1.85099713629847,1.86627520789966,1.83571906469727,1.83571906469727,34035.7090589477,0.0,1.0
1996-11-18,15.75,15.75,15.75,15.75,0,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,0,0.0,1.0
1996-11-19,15.75,15.75,15.75,15.75,1800,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,15316.0690765264,0.0,1.0
1996-11-20,15.75,15.75,15.75,15.75,1800,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,15316.0690765264,0.0,1.0
1996-11-21,15.75,15.75,15.75,15.75,2200,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,18719.6399824212,0.0,1.0
1996-11-22,15.88,15.88,15.88,15.88,2000,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,17017.8545294739,0.0,1.0
1996-11-25,15.75,15.75,15.75,15.75,1800,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,15316.0690765264,0.0,1.0
1996-11-26,15.88,16.0,15.88,15.88,1600,1.86627520789966,1.88037804322384,1.86627520789966,1.86627520789966,13614.2836235791,0.0,1.0
1996-11-27,15.75,16.0,15.75,16.0,4600,1.85099713629847,1.88037804322384,1.85099713629847,1.88037804322384,39141.0654177898,0.0,1.0
1996-11-29,15.75,15.75,15.75,15.75,200,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,1701.78545294738,0.0,1.0
1996-12-02,15.88,15.88,15.75,15.75,2600,1.86627520789966,1.86627520789966,1.85099713629847,1.85099713629847,22123.210888316,0.0,1.0
1996-12-03,15.88,15.88,15.75,15.75,1400,1.86627520789966,1.86627520789966,1.85099713629847,1.85099713629847,11912.4981706317,0.0,1.0
1996-12-04,15.75,15.75,15.75,15.75,400,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,3403.57090589477,0.0,1.0
1996-12-05,15.75,15.75,15.62,15.75,3800,1.85099713629847,1.85099713629847,1.83571906469727,1.85099713629847,32333.9236060003,0.0,1.0
1996-12-06,15.75,15.75,15.62,15.62,800,1.85099713629847,1.85099713629847,1.83571906469727,1.83571906469727,6807.14181178953,0.0,1.0
1996-12-09,15.88,15.88,15.75,15.75,3000,1.86627520789966,1.86627520789966,1.85099713629847,1.85099713629847,25526.7817942108,0.0,1.0
1996-12-10,15.88,15.88,15.88,15.88,600,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,5105.35635884216,0.0,1.0
1996-12-11,15.88,15.88,15.88,15.88,3800,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,32333.9236060003,0.0,1.0
1996-12-12,15.88,15.88,15.88,15.88,1200,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,10210.7127176843,0.0,1.0
1996-12-13,15.88,16.0,15.88,16.0,2600,1.86627520789966,1.88037804322384,1.86627520789966,1.88037804322384,22123.210888316,0.0,1.0
1996-12-16,15.88,15.88,15.88,15.88,0,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,0,0.0,1.0
1996-12-17,15.75,15.75,15.75,15.75,2000,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,17017.8545294738,0.0,1.0
1996-12-18,15.5,15.5,15.25,15.25,1800,1.82161622937309,1.82161622937309,1.79223532244772,1.79223532244772,15316.0690765265,0.0,1.0
1996-12-19,15.62,15.62,15.5,15.5,600,1.83571906469727,1.83571906469727,1.82161622937309,1.82161622937309,5105.35635884216,0.0,1.0
1996-12-20,15.5,15.5,15.5,15.5,1600,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,13614.2836235791,0.0,1.0
1996-12-23,15.75,15.75,15.75,15.75,2000,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,17017.8545294738,0.0,1.0
1996-12-24,15.88,15.88,15.75,15.75,2200,1.86627520789966,1.86627520789966,1.85099713629847,1.85099713629847,18719.6399824212,0.0,1.0
1996-12-26,15.62,15.75,15.62,15.75,2200,1.83571906469727,1.85099713629847,1.83571906469727,1.85099713629847,18719.6399824213,0.0,1.0
1996-12-27,15.75,15.88,15.62,15.62,4600,1.85099713629847,1.86627520789966,1.83571906469727,1.83571906469727,39141.0654177898,0.0,1.0
1996-12-30,15.75,15.75,15.75,15.75,200,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,1701.78545294738,0.0,1.0
1996-12-31,15.75,15.88,15.75,15.88,600,1.85099713629847,1.86627520789966,1.85099713629847,1.86627520789966,5105.35635884215,0.0,1.0
1997-01-02,15.62,15.75,15.62,15.75,1000,1.83571906469727,1.85099713629847,1.83571906469727,1.85099713629847,8508.92726473694,0.0,1.0
1997-01-03,15.62,15.62,15.62,15.62,800,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,6807.14181178955,0.0,1.0
1997-01-06,15.75,15.75,15.62,15.62,800,1.85099713629847,1.85099713629847,1.83571906469727,1.83571906469727,6807.14181178953,0.0,1.0
1997-01-07,15.62,15.75,15.62,15.62,800,1.83571906469727,1.85099713629847,1.83571906469727,1.83571906469727,6807.14181178955,0.0,1.0
1997-01-08,15.62,15.62,15.62,15.62,0,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,0,0.0,1.0
1997-01-09,15.62,15.62,15.62,15.62,0,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,0,0.0,1.0
1997-01-10,15.75,15.75,15.62,15.62,800,1.85099713629847,1.85099713629847,1.83571906469727,1.83571906469727,6807.14181178953,0.0,1.0
1997-01-13,15.75,15.75,15.75,15.75,0,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,0,0.0,1.0
1997-01-14,15.62,15.75,15.62,15.62,600,1.83571906469727,1.85099713629847,1.83571906469727,1.83571906469727,5105.35635884216,0.0,1.0
1997-01-15,15.62,15.62,15.62,15.62,1400,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,11912.4981706317,0.0,1.0
1997-01-16,15.62,15.62,15.62,15.62,600,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,5105.35635884216,0.0,1.0
1997-01-17,15.38,15.62,15.38,15.62,2200,1.80751339404892,1.83571906469727,1.80751339404892,1.83571906469727,18719.6399824212,0.0,1.0
1997-01-20,15.5,15.62,15.5,15.62,400,1.82161622937309,1.83571906469727,1.82161622937309,1.83571906469727,3403.57090589478,0.0,1.0
1997-01-21,15.5,15.62,15.38,15.5,4400,1.82161622937309,1.83571906469727,1.80751339404892,1.82161622937309,37439.2799648426,0.0,1.0
1997-01-22,15.5,15.5,15.38,15.38,3000,1.82161622937309,1.82161622937309,1.80751339404892,1.80751339404892,25526.7817942108,0.0,1.0
1997-01-23,15.5,15.62,15.5,15.5,9000,1.82161622937309,1.83571906469727,1.82161622937309,1.82161622937309,76580.3453826325,0.0,1.0
1997-01-24,15.5,15.62,15.5,15.5,2400,1.82161622937309,1.83571906469727,1.82161622937309,1.82161622937309,20421.4254353687,0.0,1.0
1997-01-27,15.5,15.5,15.5,15.5,800,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,6807.14181178956,0.0,1.0
1997-01-28,15.5,15.5,15.5,15.5,0,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,0,0.0,1.0
1997-01-29,15.5,15.5,15.5,15.5,1000,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,8508.92726473695,0.0,1.0
1997-01-30,15.5,15.62,15.5,15.62,8400,1.82161622937309,1.83571906469727,1.82161622937309,1.83571906469727,71474.9890237904,0.0,1.0
1997-01-31,15.5,15.62,15.5,15.62,600,1.82161622937309,1.83571906469727,1.82161622937309,1.83571906469727,5105.35635884217,0.0,1.0
1997-02-03,15.75,15.75,15.5,15.62,4800,1.85099713629847,1.85099713629847,1.82161622937309,1.83571906469727,40842.8508707372,0.0,1.0
1997-02-04,15.62,15.75,15.62,15.62,1800,1.83571906469727,1.85099713629847,1.83571906469727,1.83571906469727,15316.0690765265,0.0,1.0
1997-02-05,15.75,15.75,15.62,15.75,2000,1.85099713629847,1.85099713629847,1.83571906469727,1.85099713629847,17017.8545294738,0.0,1.0
1997-02-06,15.62,15.62,15.62,15.62,800,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,6807.14181178955,0.0,1.0
1997-02-07,15.75,15.75,15.62,15.62,1400,1.85099713629847,1.85099713629847,1.83571906469727,1.83571906469727,11912.4981706317,0.0,1.0
1997-02-10,15.62,15.88,15.62,15.75,5600,1.83571906469727,1.86627520789966,1.83571906469727,1.85099713629847,47649.9926825269,0.0,1.0
1997-02-11,15.5,15.75,15.5,15.75,5800,1.82161622937309,1.85099713629847,1.82161622937309,1.85099713629847,49351.7781354743,0.0,1.0
1997-02-12,15.62,15.75,15.62,15.75,800,1.83571906469727,1.85099713629847,1.83571906469727,1.85099713629847,6807.14181178955,0.0,1.0
1997-02-13,15.62,15.62,15.62,15.62,200,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,1701.78545294739,0.0,1.0
1997-02-14,15.62,15.62,15.62,15.62,0,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,0,0.0,1.0
1997-02-18,15.75,15.75,15.75,15.75,3200,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,27228.5672471581,0.0,1.0
1997-02-19,15.75,15.88,15.75,15.75,1400,1.85099713629847,1.86627520789966,1.85099713629847,1.85099713629847,11912.4981706317,0.0,1.0
1997-02-20,15.75,15.75,15.75,15.75,200,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,1701.78545294738,0.0,1.0
1997-02-21,15.75,15.75,15.75,15.75,0,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,0,0.0,1.0
1997-02-24,15.88,15.88,15.75,15.75,4400,1.86627520789966,1.86627520789966,1.85099713629847,1.85099713629847,37439.2799648425,0.0,1.0
1997-02-25,15.75,15.75,15.75,15.75,800,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,6807.14181178953,0.0,1.0
1997-02-26,15.75,15.88,15.75,15.88,600,1.85099713629847,1.86627520789966,1.85099713629847,1.86627520789966,5105.35635884215,0.0,1.0
1997-02-27,15.75,15.88,15.75,15.88,1600,1.85099713629847,1.86627520789966,1.85099713629847,1.86627520789966,13614.2836235791,0.0,1.0
1997-02-28,15.75,15.75,15.75,15.75,200,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,1701.78545294738,0.0,1.0
1997-03-03,15.75,15.88,15.62,15.75,9200,1.85099713629847,1.86627520789966,1.83571906469727,1.85099713629847,78282.1308355796,0.0,1.0
1997-03-04,15.75,15.75,15.75,15.75,12000,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,102107.127176843,0.0,1.0
1997-03-05,15.75,15.75,15.62,15.62,2200,1.85099713629847,1.85099713629847,1.83571906469727,1.83571906469727,18719.6399824212,0.0,1.0
1997-03-06,15.62,15.62,15.62,15.62,2600,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,22123.210888316,0.0,1.0
1997-03-07,15.75,15.75,15.62,15.62,9800,1.85099713629847,1.85099713629847,1.83571906469727,1.83571906469727,83387.4871944217,0.0,1.0
1997-03-10,15.88,15.88,15.75,15.75,800,1.86627520789966,1.86627520789966,1.85099713629847,1.85099713629847,6807.14181178954,0.0,1.0
1997-03-11,16.0,16.0,15.75,15.88,2400,1.88037804322384,1.88037804322384,1.85099713629847,1.86627520789966,20421.4254353686,0.0,1.0
1997-03-12,16.0,16.0,16.0,16.0,200,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,1701.78545294739,0.0,1.0
1997-03-13,15.88,16.0,15.75,16.0,4800,1.86627520789966,1.88037804322384,1.85099713629847,1.88037804322384,40842.8508707373,0.0,1.0
1997-03-14,15.75,15.75,15.75,15.75,800,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,6807.14181178953,0.0,1.0
1997-03-17,15.75,15.75,15.75,15.75,3600,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,30632.1381530529,0.0,1.0
1997-03-18,15.75,15.75,15.75,15.75,0,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,0,0.0,1.0
1997-03-19,15.75,15.75,15.62,15.62,1600,1.85099713629847,1.85099713629847,1.83571906469727,1.83571906469727,13614.2836235791,0.0,1.0
1997-03-20,15.62,15.75,15.62,15.62,2800,1.83571906469727,1.85099713629847,1.83571906469727,1.83571906469727,23824.9963412634,0.0,1.0
1997-03-21,15.75,15.75,15.62,15.62,2200,1.85099713629847,1.85099713629847,1.83571906469727,1.83571906469727,18719.6399824212,0.0,1.0
1997-03-24,15.75,15.75,15.62,15.62,2800,1.85099713629847,1.85099713629847,1.83571906469727,1.83571906469727,23824.9963412634,0.0,1.0
1997-03-25,15.75,15.75,15.75,15.75,1000,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,8508.92726473691,0.0,1.0
1997-03-26,15.62,15.62,15.62,15.62,400,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,3403.57090589478,0.0,1.0
1997-03-27,15.62,15.62,15.62,15.62,1000,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,8508.92726473694,0.0,1.0
1997-03-31,15.62,15.62,15.62,15.62,200,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,1701.78545294739,0.0,1.0
1997-04-01,15.62,15.62,15.62,15.62,400,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,3403.57090589478,0.0,1.0
1997-04-02,15.62,15.62,15.62,15.62,0,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,0,0.0,1.0
1997-04-03,15.62,15.75,15.62,15.62,3000,1.83571906469727,1.85099713629847,1.83571906469727,1.83571906469727,25526.7817942108,0.0,1.0
1997-04-04,15.5,15.62,15.5,15.62,2600,1.82161622937309,1.83571906469727,1.82161622937309,1.83571906469727,22123.2108883161,0.0,1.0
1997-04-07,15.5,15.5,15.38,15.38,1200,1.82161622937309,1.82161622937309,1.80751339404892,1.80751339404892,10210.7127176843,0.0,1.0
1997-04-08,15.5,15.5,15.5,15.5,4000,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,34035.7090589478,0.0,1.0
1997-04-09,15.62,15.62,15.38,15.38,4600,1.83571906469727,1.83571906469727,1.80751339404892,1.80751339404892,39141.0654177899,0.0,1.0
1997-04-10,15.5,15.62,15.5,15.62,400,1.82161622937309,1.83571906469727,1.82161622937309,1.83571906469727,3403.57090589478,0.0,1.0
1997-04-11,15.62,15.62,15.62,15.62,400,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,3403.57090589478,0.0,1.0
1997-04-14,15.62,15.62,15.62,15.62,0,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,0,0.0,1.0
1997-04-15,15.5,15.75,15.5,15.62,3200,1.82161622937309,1.85099713629847,1.82161622937309,1.83571906469727,27228.5672471582,0.0,1.0
1997-04-16,15.38,15.38,15.38,15.38,3400,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,28930.3527001055,0.0,1.0
1997-04-17,15.25,15.38,15.25,15.25,2600,1.79223532244772,1.80751339404892,1.79223532244772,1.79223532244772,22123.210888316,0.0,1.0
1997-04-18,15.5,15.5,15.38,15.38,2000,1.82161622937309,1.82161622937309,1.80751339404892,1.80751339404892,17017.8545294739,0.0,1.0
1997-04-21,15.38,15.38,15.38,15.38,0,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,0,0.0,1.0
1997-04-22,15.38,15.5,15.38,15.5,1200,1.80751339404892,1.82161622937309,1.80751339404892,1.82161622937309,10210.7127176843,0.0,1.0
1997-04-23,15.5,15.5,15.38,15.38,1400,1.82161622937309,1.82161622937309,1.80751339404892,1.80751339404892,11912.4981706317,0.0,1.0
1997-04-24,15.5,15.5,15.5,15.5,0,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,0,0.0,1.0
1997-04-25,15.62,15.62,15.5,15.5,2800,1.83571906469727,1.83571906469727,1.82161622937309,1.82161622937309,23824.9963412634,0.0,1.0
1997-04-28,15.75,15.75,15.5,15.62,3600,1.85099713629847,1.85099713629847,1.82161622937309,1.83571906469727,30632.1381530529,0.0,1.0
1997-04-29,15.75,15.75,15.75,15.75,0,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,0,0.0,1.0
1997-04-30,15.75,15.75,15.62,15.62,1200,1.85099713629847,1.85099713629847,1.83571906469727,1.83571906469727,10210.7127176843,0.0,1.0
1997-05-01,15.75,15.75,15.75,15.75,0,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,0,0.0,1.0
1997-05-02,15.75,15.75,15.75,15.75,4600,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,39141.0654177898,0.0,1.0
1997-05-05,15.75,15.75,15.75,15.75,0,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,0,0.0,1.0
1997-05-06,15.62,15.75,15.62,15.62,4200,1.83571906469727,1.85099713629847,1.83571906469727,1.83571906469727,35737.4945118952,0.0,1.0
1997-05-07,15.62,15.62,15.62,15.62,0,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,0,0.0,1.0
1997-05-08,15.75,15.75,15.75,15.75,3200,1.85099713629847,1.85099713629847,1.85099713629847,1.85099713629847,27228.5672471581,0.0,1.0
1997-05-09,15.62,15.62,15.62,15.62,600,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,5105.35635884216,0.0,1.0
1997-05-12,15.62,15.62,15.62,15.62,1000,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,8508.92726473694,0.0,1.0
1997-05-13,15.62,15.62,15.62,15.62,800,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,6807.14181178955,0.0,1.0
1997-05-14,15.62,15.62,15.62,15.62,0,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,0,0.0,1.0
1997-05-15,15.75,15.75,15.62,15.62,1000,1.85099713629847,1.85099713629847,1.83571906469727,1.83571906469727,8508.92726473691,0.0,1.0
1997-05-16,15.5,15.62,15.5,15.62,1200,1.82161622937309,1.83571906469727,1.82161622937309,1.83571906469727,10210.7127176843,0.0,1.0
1997-05-19,15.5,15.5,15.5,15.5,0,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,0,0.0,1.0
1997-05-20,15.38,15.38,15.38,15.38,2000,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,17017.8545294738,0.0,1.0
1997-05-21,15.38,15.38,15.38,15.38,0,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,0,0.0,1.0
1997-05-22,15.62,15.62,15.38,15.38,400,1.83571906469727,1.83571906469727,1.80751339404892,1.80751339404892,3403.57090589478,0.0,1.0
1997-05-23,15.38,15.5,15.38,15.5,2200,1.80751339404892,1.82161622937309,1.80751339404892,1.82161622937309,18719.6399824212,0.0,1.0
1997-05-27,15.38,15.38,15.38,15.38,200,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,1701.78545294738,0.0,1.0
1997-05-28,15.5,15.5,15.38,15.5,800,1.82161622937309,1.82161622937309,1.80751339404892,1.82161622937309,6807.14181178956,0.0,1.0
1997-05-29,15.5,15.5,15.38,15.38,400,1.82161622937309,1.82161622937309,1.80751339404892,1.80751339404892,3403.57090589478,0.0,1.0
1997-05-30,15.62,15.62,15.5,15.5,800,1.83571906469727,1.83571906469727,1.82161622937309,1.82161622937309,6807.14181178955,0.0,1.0
1997-06-02,15.5,15.5,15.5,15.5,200,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,1701.78545294739,0.0,1.0
1997-06-03,15.5,15.5,15.5,15.5,2000,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,17017.8545294739,0.0,1.0
1997-06-04,15.5,15.75,15.5,15.75,6400,1.82161622937309,1.85099713629847,1.82161622937309,1.85099713629847,54457.1344943165,0.0,1.0
1997-06-05,15.5,15.5,15.5,15.5,600,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,5105.35635884217,0.0,1.0
1997-06-06,15.5,15.5,15.5,15.5,600,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,5105.35635884217,0.0,1.0
1997-06-09,15.5,15.62,15.5,15.62,1000,1.82161622937309,1.83571906469727,1.82161622937309,1.83571906469727,8508.92726473695,0.0,1.0
1997-06-10,15.5,15.5,15.5,15.5,0,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,0,0.0,1.0
1997-06-11,15.62,15.62,15.62,15.62,0,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,0,0.0,1.0
1997-06-12,15.88,15.88,15.75,15.75,2800,1.86627520789966,1.86627520789966,1.85099713629847,1.85099713629847,23824.9963412634,0.0,1.0
1997-06-13,16.0,16.0,15.88,16.0,1800,1.88037804322384,1.88037804322384,1.86627520789966,1.88037804322384,15316.0690765265,0.0,1.0
1997-06-16,15.88,15.88,15.88,15.88,1600,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,13614.2836235791,0.0,1.0
1997-06-17,16.0,16.0,15.88,15.88,2200,1.88037804322384,1.88037804322384,1.86627520789966,1.86627520789966,18719.6399824212,0.0,1.0
1997-06-18,16.0,16.0,16.0,16.0,1000,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,8508.92726473693,0.0,1.0
1997-06-19,15.88,16.0,15.88,16.0,600,1.86627520789966,1.88037804322384,1.86627520789966,1.88037804322384,5105.35635884216,0.0,1.0
1997-06-20,15.88,15.88,15.88,15.88,200,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,1701.78545294739,0.0,1.0
1997-06-23,15.88,16.0,15.88,16.0,800,1.86627520789966,1.88037804322384,1.86627520789966,1.88037804322384,6807.14181178954,0.0,1.0
1997-06-24,15.88,15.88,15.88,15.88,0,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,0,0.0,1.0
1997-06-25,15.88,15.88,15.88,15.88,1400,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,11912.4981706317,0.0,1.0
1997-06-26,15.88,15.88,15.88,15.88,0,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,0,0.0,1.0
1997-06-27,16.0,16.0,15.88,16.0,2400,1.88037804322384,1.88037804322384,1.86627520789966,1.88037804322384,20421.4254353686,0.0,1.0
1997-06-30,15.88,15.88,15.88,15.88,800,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,6807.14181178954,0.0,1.0
1997-07-01,15.75,15.88,15.75,15.88,800,1.85099713629847,1.86627520789966,1.85099713629847,1.86627520789966,6807.14181178953,0.0,1.0
1997-07-02,15.88,16.0,15.81,15.81,800,1.86627520789966,1.88037804322384,1.85804855396056,1.85804855396056,6807.14181178954,0.0,1.0
1997-07-03,16.0,16.0,16.0,16.0,2600,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,22123.210888316,0.0,1.0
1997-07-07,16.0,16.0,15.88,15.88,12000,1.88037804322384,1.88037804322384,1.86627520789966,1.86627520789966,102107.127176843,0.0,1.0
1997-07-08,15.88,15.88,15.88,15.88,800,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,6807.14181178954,0.0,1.0
1997-07-09,16.0,16.12,16.0,16.0,2600,1.88037804322384,1.89448087854802,1.88037804322384,1.88037804322384,22123.210888316,0.0,1.0
1997-07-10,16.0,16.0,16.0,16.0,600,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,5105.35635884216,0.0,1.0
1997-07-11,16.0,16.0,16.0,16.0,0,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,0,0.0,1.0
1997-07-14,16.25,16.25,16.19,16.19,1600,1.90975895014921,1.90975895014921,1.90270753248712,1.90270753248712,13614.2836235791,0.0,1.0
1997-07-15,16.0,16.12,15.94,16.12,2400,1.88037804322384,1.89448087854802,1.87332662556175,1.89448087854802,20421.4254353686,0.0,1.0
1997-07-16,16.0,16.0,15.69,15.75,3000,1.88037804322384,1.88037804322384,1.84394571863638,1.85099713629847,25526.7817942108,0.0,1.0
1997-07-17,16.0,16.0,16.0,16.0,2000,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,17017.8545294739,0.0,1.0
1997-07-18,15.94,15.94,15.94,15.94,200,1.87332662556175,1.87332662556175,1.87332662556175,1.87332662556175,1701.78545294739,0.0,1.0
1997-07-21,15.88,15.94,15.88,15.94,5600,1.86627520789966,1.87332662556175,1.86627520789966,1.87332662556175,47649.9926825268,0.0,1.0
1997-07-22,15.88,15.88,15.88,15.88,2200,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,18719.6399824212,0.0,1.0
1997-07-23,15.81,15.81,15.81,15.81,3000,1.85804855396056,1.85804855396056,1.85804855396056,1.85804855396056,25526.7817942107,0.0,1.0
1997-07-24,15.75,16.0,15.75,16.0,1200,1.85099713629847,1.88037804322384,1.85099713629847,1.88037804322384,10210.7127176843,0.0,1.0
1997-07-25,15.94,16.0,15.75,15.75,3800,1.87332662556175,1.88037804322384,1.85099713629847,1.85099713629847,32333.9236060003,0.0,1.0
1997-07-28,15.88,16.06,15.88,16.06,5000,1.86627520789966,1.88742946088593,1.86627520789966,1.88742946088593,42544.6363236847,0.0,1.0
1997-07-29,15.88,16.0,15.88,15.88,8600,1.86627520789966,1.88037804322384,1.86627520789966,1.86627520789966,73176.7744767376,0.0,1.0
1997-07-30,16.06,16.06,16.0,16.0,9400,1.88742946088593,1.88742946088593,1.88037804322384,1.88037804322384,79983.916288527,0.0,1.0
1997-07-31,16.0,16.12,16.0,16.0,1600,1.88037804322384,1.89448087854802,1.88037804322384,1.88037804322384,13614.2836235791,0.0,1.0
1997-08-01,16.0,16.0,16.0,16.0,2600,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,22123.210888316,0.0,1.0
1997-08-04,15.88,16.0,15.88,16.0,2400,1.86627520789966,1.88037804322384,1.86627520789966,1.88037804322384,20421.4254353686,0.0,1.0
1997-08-05,15.88,16.0,15.88,15.94,3800,1.86627520789966,1.88037804322384,1.86627520789966,1.87332662556175,32333.9236060003,0.0,1.0
1997-08-06,15.94,16.12,15.94,16.0,3000,1.87332662556175,1.89448087854802,1.87332662556175,1.88037804322384,25526.7817942108,0.0,1.0
1997-08-07,16.06,16.06,15.94,16.0,4200,1.88742946088593,1.88742946088593,1.87332662556175,1.88037804322384,35737.4945118951,0.0,1.0
1997-08-08,15.88,16.0,15.88,16.0,2000,1.86627520789966,1.88037804322384,1.86627520789966,1.88037804322384,17017.8545294739,0.0,1.0
1997-08-11,15.88,15.88,15.88,15.88,200,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,1701.78545294739,0.0,1.0
1997-08-12,15.88,15.88,15.88,15.88,200,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,1701.78545294739,0.0,1.0
1997-08-13,15.81,15.81,15.81,15.81,0,1.85804855396056,1.85804855396056,1.85804855396056,1.85804855396056,0,0.0,1.0
1997-08-14,15.81,15.81,15.81,15.81,0,1.85804855396056,1.85804855396056,1.85804855396056,1.85804855396056,0,0.0,1.0
1997-08-15,15.88,15.88,15.81,15.81,800,1.86627520789966,1.86627520789966,1.85804855396056,1.85804855396056,6807.14181178954,0.0,1.0
1997-08-18,15.88,15.88,15.88,15.88,200,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,1701.78545294739,0.0,1.0
1997-08-19,15.88,15.88,15.81,15.81,2000,1.86627520789966,1.86627520789966,1.85804855396056,1.85804855396056,17017.8545294739,0.0,1.0
1997-08-20,15.88,15.88,15.88,15.88,800,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,6807.14181178954,0.0,1.0
1997-08-21,15.88,15.88,15.81,15.81,1400,1.86627520789966,1.86627520789966,1.85804855396056,1.85804855396056,11912.4981706317,0.0,1.0
1997-08-22,15.88,15.88,15.88,15.88,0,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,0,0.0,1.0
1997-08-25,15.88,16.0,15.88,16.0,800,1.86627520789966,1.88037804322384,1.86627520789966,1.88037804322384,6807.14181178954,0.0,1.0
1997-08-26,15.88,16.0,15.81,16.0,2000,1.86627520789966,1.88037804322384,1.85804855396056,1.88037804322384,17017.8545294739,0.0,1.0
1997-08-27,15.88,15.88,15.88,15.88,600,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,5105.35635884216,0.0,1.0
1997-08-28,15.94,15.94,15.88,15.88,600,1.87332662556175,1.87332662556175,1.86627520789966,1.86627520789966,5105.35635884216,0.0,1.0
1997-08-29,15.94,15.94,15.94,15.94,0,1.87332662556175,1.87332662556175,1.87332662556175,1.87332662556175,0,0.0,1.0
1997-09-02,15.88,15.88,15.88,15.88,200,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,1701.78545294739,0.0,1.0
1997-09-03,16.0,16.0,16.0,16.0,1000,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,8508.92726473693,0.0,1.0
1997-09-04,15.81,15.88,15.81,15.88,2800,1.85804855396056,1.86627520789966,1.85804855396056,1.86627520789966,23824.9963412634,0.0,1.0
1997-09-05,15.81,15.81,15.81,15.81,800,1.85804855396056,1.85804855396056,1.85804855396056,1.85804855396056,6807.14181178953,0.0,1.0
1997-09-08,15.81,15.81,15.81,15.81,600,1.85804855396056,1.85804855396056,1.85804855396056,1.85804855396056,5105.35635884215,0.0,1.0
1997-09-09,15.94,15.94,15.94,15.94,600,1.87332662556175,1.87332662556175,1.87332662556175,1.87332662556175,5105.35635884216,0.0,1.0
1997-09-10,15.75,15.94,15.75,15.94,1800,1.85099713629847,1.87332662556175,1.85099713629847,1.87332662556175,15316.0690765264,0.0,1.0
1997-09-11,15.81,15.81,15.81,15.81,400,1.85804855396056,1.85804855396056,1.85804855396056,1.85804855396056,3403.57090589476,0.0,1.0
1997-09-12,15.81,15.81,15.81,15.81,0,1.85804855396056,1.85804855396056,1.85804855396056,1.85804855396056,0,0.0,1.0
1997-09-15,15.94,15.94,15.88,15.88,600,1.87332662556175,1.87332662556175,1.86627520789966,1.86627520789966,5105.35635884216,0.0,1.0
1997-09-16,16.0,16.06,15.94,16.0,10800,1.88037804322384,1.88742946088593,1.87332662556175,1.88037804322384,91896.4144591588,0.0,1.0
1997-09-17,16.0,16.0,16.0,16.0,800,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,6807.14181178954,0.0,1.0
1997-09-18,16.12,16.12,16.12,16.12,200,1.89448087854802,1.89448087854802,1.89448087854802,1.89448087854802,1701.78545294738,0.0,1.0
1997-09-19,16.06,16.12,16.0,16.0,2000,1.88742946088593,1.89448087854802,1.88037804322384,1.88037804322384,17017.8545294738,0.0,1.0
1997-09-22,16.19,16.19,16.0,16.0,2600,1.90270753248712,1.90270753248712,1.88037804322384,1.88037804322384,22123.210888316,0.0,1.0
1997-09-23,16.12,16.12,16.06,16.06,400,1.89448087854802,1.89448087854802,1.88742946088593,1.88742946088593,3403.57090589477,0.0,1.0
1997-09-24,16.19,16.19,16.12,16.12,1400,1.90270753248712,1.90270753248712,1.89448087854802,1.89448087854802,11912.4981706317,0.0,1.0
1997-09-25,16.0,16.06,16.0,16.06,600,1.88037804322384,1.88742946088593,1.88037804322384,1.88742946088593,5105.35635884216,0.0,1.0
1997-09-26,16.0,16.0,16.0,16.0,0,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,0,0.0,1.0
1997-09-29,16.0,16.0,16.0,16.0,0,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,0,0.0,1.0
1997-09-30,16.06,16.06,16.06,16.06,400,1.88742946088593,1.88742946088593,1.88742946088593,1.88742946088593,3403.57090589477,0.0,1.0
1997-10-01,16.25,16.25,16.19,16.19,7400,1.90975895014921,1.90975895014921,1.90270753248712,1.90270753248712,62966.0617590533,0.0,1.0
1997-10-02,16.25,16.25,16.25,16.25,200,1.90975895014921,1.90975895014921,1.90975895014921,1.90975895014921,1701.78545294739,0.0,1.0
1997-10-03,16.25,16.25,16.25,16.25,400,1.90975895014921,1.90975895014921,1.90975895014921,1.90975895014921,3403.57090589477,0.0,1.0
1997-10-06,16.5,16.5,16.44,16.5,2000,1.93913985707458,1.93913985707458,1.9320884394125,1.93913985707458,17017.8545294739,0.0,1.0
1997-10-07,16.5,16.5,16.44,16.44,1000,1.93913985707458,1.93913985707458,1.9320884394125,1.9320884394125,8508.92726473695,0.0,1.0
1997-10-08,16.31,16.5,16.31,16.5,800,1.9168103678113,1.93913985707458,1.9168103678113,1.93913985707458,6807.14181178955,0.0,1.0
1997-10-09,16.31,16.44,16.19,16.44,2000,1.9168103678113,1.9320884394125,1.90270753248712,1.9320884394125,17017.8545294739,0.0,1.0
1997-10-10,16.19,16.38,16.19,16.38,1600,1.90270753248712,1.92503702175041,1.90270753248712,1.92503702175041,13614.2836235791,0.0,1.0
1997-10-13,16.25,16.5,16.25,16.44,1200,1.90975895014921,1.93913985707458,1.90975895014921,1.9320884394125,10210.7127176843,0.0,1.0
1997-10-14,16.25,16.25,16.25,16.25,2800,1.90975895014921,1.90975895014921,1.90975895014921,1.90975895014921,23824.9963412634,0.0,1.0
1997-10-15,16.12,16.12,16.12,16.12,1600,1.89448087854802,1.89448087854802,1.89448087854802,1.89448087854802,13614.2836235791,0.0,1.0
1997-10-16,16.12,16.12,16.12,16.12,400,1.89448087854802,1.89448087854802,1.89448087854802,1.89448087854802,3403.57090589477,0.0,1.0
1997-10-17,16.25,16.25,16.06,16.12,9800,1.90975895014921,1.90975895014921,1.88742946088593,1.89448087854802,83387.487194422,0.0,1.0
1997-10-20,16.31,16.38,16.25,16.25,800,1.9168103678113,1.92503702175041,1.90975895014921,1.90975895014921,6807.14181178955,0.0,1.0
1997-10-21,16.38,16.38,16.38,16.38,1000,1.92503702175041,1.92503702175041,1.92503702175041,1.92503702175041,8508.92726473691,0.0,1.0
1997-10-22,16.06,16.06,16.06,16.06,800,1.88742946088593,1.88742946088593,1.88742946088593,1.88742946088593,6807.14181178954,0.0,1.0
1997-10-23,16.19,16.19,16.19,16.19,400,1.90270753248712,1.90270753248712,1.90270753248712,1.90270753248712,3403.57090589478,0.0,1.0
1997-10-24,16.31,16.31,16.12,16.31,2800,1.9168103678113,1.9168103678113,1.89448087854802,1.9168103678113,23824.9963412634,0.0,1.0
1997-10-27,16.31,16.31,16.06,16.12,2600,1.9168103678113,1.9168103678113,1.88742946088593,1.89448087854802,22123.210888316,0.0,1.0
1997-10-28,16.38,16.38,16.38,16.38,800,1.92503702175041,1.92503702175041,1.92503702175041,1.92503702175041,6807.14181178953,0.0,1.0
1997-10-29,16.38,16.38,16.38,16.38,0,1.92503702175041,1.92503702175041,1.92503702175041,1.92503702175041,0,0.0,1.0
1997-10-30,16.38,16.38,16.38,16.38,0,1.92503702175041,1.92503702175041,1.92503702175041,1.92503702175041,0,0.0,1.0
1997-10-31,16.38,16.38,16.38,16.38,0,1.92503702175041,1.92503702175041,1.92503702175041,1.92503702175041,0,0.0,1.0
1997-11-03,16.44,16.56,16.44,16.5,3200,1.9320884394125,1.94619127473667,1.9320884394125,1.93913985707458,27228.5672471581,0.0,1.0
1997-11-04,16.44,16.44,16.38,16.38,400,1.9320884394125,1.9320884394125,1.92503702175041,1.92503702175041,3403.57090589476,0.0,1.0
1997-11-05,16.38,16.44,16.38,16.44,1600,1.92503702175041,1.9320884394125,1.92503702175041,1.9320884394125,13614.2836235791,0.0,1.0
1997-11-06,16.44,16.44,16.44,16.44,0,1.9320884394125,1.9320884394125,1.9320884394125,1.9320884394125,0,0.0,1.0
1997-11-07,16.19,16.31,16.19,16.31,600,1.90270753248712,1.9168103678113,1.90270753248712,1.9168103678113,5105.35635884216,0.0,1.0
1997-11-10,16.19,16.19,16.19,16.19,0,1.90270753248712,1.90270753248712,1.90270753248712,1.90270753248712,0,0.0,1.0
1997-11-11,16.25,16.25,16.12,16.12,2800,1.90975895014921,1.90975895014921,1.89448087854802,1.89448087854802,23824.9963412634,0.0,1.0
1997-11-12,16.25,16.25,16.25,16.25,0,1.90975895014921,1.90975895014921,1.90975895014921,1.90975895014921,0,0.0,1.0
1997-11-13,16.31,16.38,16.31,16.38,1600,1.9168103678113,1.92503702175041,1.9168103678113,1.92503702175041,13614.2836235791,0.0,1.0
1997-11-14,16.38,16.38,16.38,16.38,2200,1.92503702175041,1.92503702175041,1.92503702175041,1.92503702175041,18719.6399824212,0.0,1.0
1997-11-17,16.38,16.38,16.38,16.38,2000,1.92503702175041,1.92503702175041,1.92503702175041,1.92503702175041,17017.8545294738,0.0,1.0
1997-11-18,16.75,16.75,16.5,16.5,13200,1.96852076399996,1.96852076399996,1.93913985707458,1.93913985707458,112317.839894527,0.0,1.0
1997-11-19,16.81,16.88,16.56,16.56,3000,1.97557218166205,1.98379883560115,1.94619127473667,1.94619127473667,25526.7817942107,0.0,1.0
1997-11-20,16.62,16.75,16.62,16.75,3600,1.95324269239876,1.96852076399996,1.95324269239876,1.96852076399996,30632.138153053,0.0,1.0
1997-11-21,16.56,16.75,16.5,16.75,3400,1.94619127473667,1.96852076399996,1.93913985707458,1.96852076399996,28930.3527001056,0.0,1.0
1997-11-24,16.5,16.5,16.5,16.5,0,1.93913985707458,1.93913985707458,1.93913985707458,1.93913985707458,0,0.0,1.0
1997-11-25,16.5,16.56,16.44,16.44,800,1.93913985707458,1.94619127473667,1.9320884394125,1.9320884394125,6807.14181178956,0.0,1.0
1997-11-26,16.56,16.56,16.56,16.56,0,1.94619127473667,1.94619127473667,1.94619127473667,1.94619127473667,0,0.0,1.0
1997-11-28,16.56,16.56,16.56,16.56,0,1.94619127473667,1.94619127473667,1.94619127473667,1.94619127473667,0,0.0,1.0
1997-12-01,16.56,16.62,16.5,16.5,4400,1.94619127473667,1.95324269239876,1.93913985707458,1.93913985707458,37439.2799648425,0.0,1.0
1997-12-02,16.62,16.62,16.5,16.5,1600,1.95324269239876,1.95324269239876,1.93913985707458,1.93913985707458,13614.2836235791,0.0,1.0
1997-12-03,16.75,16.94,16.75,16.75,2400,1.96852076399996,1.99085025326324,1.96852076399996,1.96852076399996,20421.4254353686,0.0,1.0
1997-12-04,16.69,16.69,16.69,16.69,4400,1.96146934633787,1.96146934633787,1.96146934633787,1.96146934633787,37439.2799648424,0.0,1.0
1997-12-05,16.69,16.75,16.69,16.69,4200,1.96146934633787,1.96852076399996,1.96146934633787,1.96146934633787,35737.494511895,0.0,1.0
1997-12-08,16.56,16.62,16.56,16.62,12200,1.94619127473667,1.95324269239876,1.94619127473667,1.95324269239876,103808.912629791,0.0,1.0
1997-12-09,16.69,16.69,16.69,16.69,3000,1.96146934633787,1.96146934633787,1.96146934633787,1.96146934633787,25526.7817942108,0.0,1.0
1997-12-10,16.75,16.75,16.75,16.75,1400,1.96852076399996,1.96852076399996,1.96852076399996,1.96852076399996,11912.4981706317,0.0,1.0
1997-12-11,16.75,16.75,16.75,16.75,6400,1.96852076399996,1.96852076399996,1.96852076399996,1.96852076399996,54457.1344943162,0.0,1.0
1997-12-12,16.81,16.81,16.62,16.62,800,1.97557218166205,1.97557218166205,1.95324269239876,1.95324269239876,6807.14181178953,0.0,1.0
1997-12-15,16.62,16.94,16.62,16.81,5600,1.95324269239876,1.99085025326324,1.95324269239876,1.97557218166205,47649.9926825269,0.0,1.0
1997-12-16,16.94,16.94,16.69,16.81,4400,1.99085025326324,1.99085025326324,1.96146934633787,1.97557218166205,37439.2799648425,0.0,1.0
1997-12-17,16.69,16.69,16.69,16.69,800,1.96146934633787,1.96146934633787,1.96146934633787,1.96146934633787,6807.14181178953,0.0,1.0
1997-12-18,16.56,16.69,16.56,16.69,200,1.94619127473667,1.96146934633787,1.94619127473667,1.96146934633787,1701.78545294739,0.0,1.0
1997-12-19,16.81,16.81,16.62,16.69,6800,1.97557218166205,1.97557218166205,1.95324269239876,1.96146934633787,57860.705400211,0.0,1.0
1997-12-22,16.44,16.88,16.38,16.88,5600,1.9320884394125,1.98379883560115,1.92503702175041,1.98379883560115,47649.9926825267,0.0,1.0
1997-12-23,16.81,16.81,16.69,16.69,4400,1.97557218166205,1.97557218166205,1.96146934633787,1.96146934633787,37439.2799648424,0.0,1.0
1997-12-24,16.81,16.81,16.81,16.81,0,1.97557218166205,1.97557218166205,1.97557218166205,1.97557218166205,0,0.0,1.0
1997-12-26,16.56,16.75,16.56,16.75,1200,1.94619127473667,1.96852076399996,1.94619127473667,1.96852076399996,10210.7127176843,0.0,1.0
1997-12-29,16.69,16.69,16.44,16.44,2000,1.96146934633787,1.96146934633787,1.9320884394125,1.9320884394125,17017.8545294738,0.0,1.0
1997-12-30,16.75,16.75,16.56,16.75,4200,1.96852076399996,1.96852076399996,1.94619127473667,1.96852076399996,35737.494511895,0.0,1.0
1997-12-31,16.75,16.75,16.75,16.75,800,1.96852076399996,1.96852076399996,1.96852076399996,1.96852076399996,6807.14181178953,0.0,1.0
1998-01-02,16.62,16.69,16.62,16.62,2200,1.95324269239876,1.96146934633787,1.95324269239876,1.95324269239876,18719.6399824213,0.0,1.0
1998-01-05,16.5,16.62,16.5,16.62,2600,1.93913985707458,1.95324269239876,1.93913985707458,1.95324269239876,22123.2108883161,0.0,1.0
1998-01-06,16.5,16.5,16.44,16.44,800,1.93913985707458,1.93913985707458,1.9320884394125,1.9320884394125,6807.14181178956,0.0,1.0
1998-01-07,16.5,16.62,16.5,16.62,4000,1.93913985707458,1.95324269239876,1.93913985707458,1.95324269239876,34035.7090589478,0.0,1.0
1998-01-08,16.62,16.62,16.5,16.62,2400,1.95324269239876,1.95324269239876,1.93913985707458,1.95324269239876,20421.4254353687,0.0,1.0
1998-01-09,16.75,16.88,16.69,16.69,8000,1.96852076399996,1.98379883560115,1.96146934633787,1.96146934633787,68071.4181178953,0.0,1.0
1998-01-12,16.94,16.94,16.88,16.88,600,1.99085025326324,1.99085025326324,1.98379883560115,1.98379883560115,5105.35635884216,0.0,1.0
1998-01-13,16.75,16.88,16.75,16.88,1400,1.96852076399996,1.98379883560115,1.96852076399996,1.98379883560115,11912.4981706317,0.0,1.0
1998-01-14,16.75,16.88,16.62,16.75,1600,1.96852076399996,1.98379883560115,1.95324269239876,1.96852076399996,13614.2836235791,0.0,1.0
1998-01-15,17.25,17.25,16.75,16.75,14200,2.0272825778507,2.0272825778507,1.96852076399996,1.96852076399996,120826.767159264,0.0,1.0
1998-01-16,17.0,17.0,16.88,17.0,16800,1.99790167092533,1.99790167092533,1.98379883560115,1.99790167092533,142949.97804758,0.0,1.0
1998-01-20,17.06,17.12,17.0,17.06,3400,2.00495308858742,2.01200450624951,1.99790167092533,2.00495308858742,28930.3527001055,0.0,1.0
1998-01-21,17.06,17.06,17.06,17.06,1000,2.00495308858742,2.00495308858742,2.00495308858742,2.00495308858742,8508.92726473692,0.0,1.0
1998-01-22,17.06,17.06,17.0,17.0,3600,2.00495308858742,2.00495308858742,1.99790167092533,1.99790167092533,30632.1381530529,0.0,1.0
1998-01-23,17.0,17.0,16.94,17.0,1800,1.99790167092533,1.99790167092533,1.99085025326324,1.99790167092533,15316.0690765265,0.0,1.0
1998-01-26,17.06,17.06,17.0,17.0,1800,2.00495308858742,2.00495308858742,1.99790167092533,1.99790167092533,15316.0690765265,0.0,1.0
1998-01-27,16.88,17.06,16.88,17.0,4800,1.98379883560115,2.00495308858742,1.98379883560115,1.99790167092533,40842.8508707373,0.0,1.0
1998-01-28,16.94,16.94,16.94,16.94,1000,1.99085025326324,1.99085025326324,1.99085025326324,1.99085025326324,8508.92726473693,0.0,1.0
1998-01-29,17.0,17.0,16.94,16.94,1200,1.99790167092533,1.99790167092533,1.99085025326324,1.99085025326324,10210.7127176843,0.0,1.0
1998-01-30,17.12,17.12,17.0,17.0,12600,2.01200450624951,2.01200450624951,1.99790167092533,1.99790167092533,107212.483535685,0.0,1.0
1998-02-02,17.12,17.25,17.0,17.25,4200,2.01200450624951,2.0272825778507,1.99790167092533,2.0272825778507,35737.4945118951,0.0,1.0
1998-02-03,17.0,17.0,17.0,17.0,1400,1.99790167092533,1.99790167092533,1.99790167092533,1.99790167092533,11912.4981706317,0.0,1.0
1998-02-04,17.12,17.12,17.0,17.12,1400,2.01200450624951,2.01200450624951,1.99790167092533,2.01200450624951,11912.4981706317,0.0,1.0
1998-02-05,17.0,17.0,17.0,17.0,2200,1.99790167092533,1.99790167092533,1.99790167092533,1.99790167092533,18719.6399824212,0.0,1.0
1998-02-06,17.12,17.12,17.0,17.0,1000,2.01200450624951,2.01200450624951,1.99790167092533,1.99790167092533,8508.92726473692,0.0,1.0
1998-02-09,16.88,17.25,16.88,17.12,6200,1.98379883560115,2.0272825778507,1.98379883560115,2.01200450624951,52755.349041369,0.0,1.0
1998-02-10,17.0,17.25,17.0,17.12,3800,1.99790167092533,2.0272825778507,1.99790167092533,2.01200450624951,32333.9236060003,0.0,1.0
1998-02-11,17.0,17.0,17.0,17.0,1200,1.99790167092533,1.99790167092533,1.99790167092533,1.99790167092533,10210.7127176843,0.0,1.0
1998-02-12,16.94,17.0,16.94,17.0,4400,1.99085025326324,1.99790167092533,1.99085025326324,1.99790167092533,37439.2799648425,0.0,1.0
1998-02-13,17.19,17.19,17.0,17.0,400,2.02023116018861,2.02023116018861,1.99790167092533,1.99790167092533,3403.57090589478,0.0,1.0
1998-02-17,17.12,17.12,17.12,17.12,2000,2.01200450624951,2.01200450624951,2.01200450624951,2.01200450624951,17017.8545294738,0.0,1.0
1998-02-18,17.0,17.12,17.0,17.12,2000,1.99790167092533,2.01200450624951,1.99790167092533,2.01200450624951,17017.8545294738,0.0,1.0
1998-02-19,17.12,17.12,17.0,17.0,1000,2.01200450624951,2.01200450624951,1.99790167092533,1.99790167092533,8508.92726473692,0.0,1.0
1998-02-20,17.06,17.06,16.81,16.88,1800,2.00495308858742,2.00495308858742,1.97557218166205,1.98379883560115,15316.0690765265,0.0,1.0
1998-02-23,17.12,17.12,17.12,17.12,400,2.01200450624951,2.01200450624951,2.01200450624951,2.01200450624951,3403.57090589477,0.0,1.0
1998-02-24,17.0,17.0,17.0,17.0,400,1.99790167092533,1.99790167092533,1.99790167092533,1.99790167092533,3403.57090589477,0.0,1.0
1998-02-25,17.0,17.06,16.88,17.06,2800,1.99790167092533,2.00495308858742,1.98379883560115,2.00495308858742,23824.9963412634,0.0,1.0
1998-02-26,16.88,17.0,16.88,17.0,1200,1.98379883560115,1.99790167092533,1.98379883560115,1.99790167092533,10210.7127176843,0.0,1.0
1998-02-27,17.0,17.0,17.0,17.0,400,1.99790167092533,1.99790167092533,1.99790167092533,1.99790167092533,3403.57090589477,0.0,1.0
1998-03-02,17.06,17.06,16.94,16.94,2800,2.00495308858742,2.00495308858742,1.99085025326324,1.99085025326324,23824.9963412634,0.0,1.0
1998-03-03,17.0,17.25,16.94,16.94,8800,1.99790167092533,2.0272825778507,1.99085025326324,1.99085025326324,74878.5599296849,0.0,1.0
1998-03-04,17.31,17.31,17.0,17.12,10200,2.03433399551279,2.03433399551279,1.99790167092533,2.01200450624951,86791.0581003167,0.0,1.0
1998-03-05,17.12,17.25,17.12,17.25,200,2.01200450624951,2.0272825778507,2.01200450624951,2.0272825778507,1701.78545294738,0.0,1.0
1998-03-06,17.19,17.19,17.06,17.06,5200,2.02023116018861,2.02023116018861,2.00495308858742,2.00495308858742,44246.4217766321,0.0,1.0
1998-03-09,17.12,17.12,17.12,17.12,400,2.01200450624951,2.01200450624951,2.01200450624951,2.01200450624951,3403.57090589477,0.0,1.0
1998-03-10,17.12,17.12,17.06,17.06,2800,2.01200450624951,2.01200450624951,2.00495308858742,2.00495308858742,23824.9963412634,0.0,1.0
1998-03-11,17.0,17.12,17.0,17.12,1800,1.99790167092533,2.01200450624951,1.99790167092533,2.01200450624951,15316.0690765265,0.0,1.0
1998-03-12,16.94,17.0,16.94,17.0,3000,1.99085025326324,1.99790167092533,1.99085025326324,1.99790167092533,25526.7817942108,0.0,1.0
1998-03-13,16.88,16.88,16.88,16.88,1400,1.98379883560115,1.98379883560115,1.98379883560115,1.98379883560115,11912.4981706317,0.0,1.0
1998-03-16,16.88,17.12,16.88,17.06,3800,1.98379883560115,2.01200450624951,1.98379883560115,2.00495308858742,32333.9236060003,0.0,1.0
1998-03-17,17.0,17.0,16.94,17.0,400,1.99790167092533,1.99790167092533,1.99085025326324,1.99790167092533,3403.57090589477,0.0,1.0
1998-03-18,16.94,17.12,16.94,17.06,3200,1.99085025326324,2.01200450624951,1.99085025326324,2.00495308858742,27228.5672471582,0.0,1.0
1998-03-19,17.0,17.0,16.88,16.88,3000,1.99790167092533,1.99790167092533,1.98379883560115,1.98379883560115,25526.7817942108,0.0,1.0
1998-03-20,17.0,17.0,16.75,16.88,2800,1.99790167092533,1.99790167092533,1.96852076399996,1.98379883560115,23824.9963412634,0.0,1.0
1998-03-23,16.69,16.94,16.69,16.94,8800,1.96146934633787,1.99085025326324,1.96146934633787,1.99085025326324,74878.5599296849,0.0,1.0
1998-03-24,16.94,16.94,16.81,16.81,1800,1.99085025326324,1.99085025326324,1.97557218166205,1.97557218166205,15316.0690765265,0.0,1.0
1998-03-25,16.88,16.88,16.88,16.88,2000,1.98379883560115,1.98379883560115,1.98379883560115,1.98379883560115,17017.8545294739,0.0,1.0
1998-03-26,16.88,16.94,16.88,16.88,2000,1.98379883560115,1.99085025326324,1.98379883560115,1.98379883560115,17017.8545294739,0.0,1.0
1998-03-27,16.88,16.88,16.88,16.88,200,1.98379883560115,1.98379883560115,1.98379883560115,1.98379883560115,1701.78545294739,0.0,1.0
1998-03-30,16.88,16.88,16.88,16.88,0,1.98379883560115,1.98379883560115,1.98379883560115,1.98379883560115,0,0.0,1.0
1998-03-31,17.06,17.06,16.94,16.94,4200,2.00495308858742,2.00495308858742,1.99085025326324,1.99085025326324,35737.4945118951,0.0,1.0
1998-04-01,16.94,16.94,16.81,16.94,1000,1.99085025326324,1.99085025326324,1.97557218166205,1.99085025326324,8508.92726473693,0.0,1.0
1998-04-02,16.88,16.88,16.69,16.81,2400,1.98379883560115,1.98379883560115,1.96146934633787,1.97557218166205,20421.4254353686,0.0,1.0
1998-04-03,16.94,16.94,16.75,16.75,600,1.99085025326324,1.99085025326324,1.96852076399996,1.96852076399996,5105.35635884216,0.0,1.0
1998-04-06,16.75,16.88,16.75,16.75,3200,1.96852076399996,1.98379883560115,1.96852076399996,1.96852076399996,27228.5672471581,0.0,1.0
1998-04-07,16.81,16.81,16.69,16.69,600,1.97557218166205,1.97557218166205,1.96146934633787,1.96146934633787,5105.35635884215,0.0,1.0
1998-04-08,16.69,16.88,16.69,16.88,1400,1.96146934633787,1.98379883560115,1.96146934633787,1.98379883560115,11912.4981706317,0.0,1.0
1998-04-09,17.06,17.06,16.81,16.81,2000,2.00495308858742,2.00495308858742,1.97557218166205,1.97557218166205,17017.8545294738,0.0,1.0
1998-04-13,17.0,17.12,16.88,17.12,2600,1.99790167092533,2.01200450624951,1.98379883560115,2.01200450624951,22123.210888316,0.0,1.0
1998-04-14,16.69,16.88,16.69,16.88,10000,1.96146934633787,1.98379883560115,1.96146934633787,1.98379883560115,85089.2726473692,0.0,1.0
1998-04-15,16.5,16.5,16.38,16.5,2800,1.93913985707458,1.93913985707458,1.92503702175041,1.93913985707458,23824.9963412634,0.0,1.0
1998-04-16,16.5,16.5,16.44,16.44,2600,1.93913985707458,1.93913985707458,1.9320884394125,1.9320884394125,22123.2108883161,0.0,1.0
1998-04-17,16.38,16.5,16.38,16.5,1000,1.92503702175041,1.93913985707458,1.92503702175041,1.93913985707458,8508.92726473691,0.0,1.0
1998-04-20,16.38,16.56,16.38,16.38,2600,1.92503702175041,1.94619127473667,1.92503702175041,1.92503702175041,22123.210888316,0.0,1.0
1998-04-21,16.62,16.62,16.38,16.38,3800,1.95324269239876,1.95324269239876,1.92503702175041,1.92503702175041,32333.9236060004,0.0,1.0
1998-04-22,16.38,16.5,16.38,16.5,1400,1.92503702175041,1.93913985707458,1.92503702175041,1.93913985707458,11912.4981706317,0.0,1.0
1998-04-23,16.38,16.38,16.38,16.38,0,1.92503702175041,1.92503702175041,1.92503702175041,1.92503702175041,0,0.0,1.0
1998-04-24,16.12,16.38,16.12,16.25,5200,1.89448087854802,1.92503702175041,1.89448087854802,1.90975895014921,44246.421776632,0.0,1.0
1998-04-27,15.88,16.19,15.88,16.19,4200,1.86627520789966,1.90270753248712,1.86627520789966,1.90270753248712,35737.4945118951,0.0,1.0
1998-04-28,16.12,16.25,16.0,16.0,2600,1.89448087854802,1.90975895014921,1.88037804322384,1.88037804322384,22123.210888316,0.0,1.0
1998-04-29,16.25,16.25,16.25,16.25,600,1.90975895014921,1.90975895014921,1.90975895014921,1.90975895014921,5105.35635884216,0.0,1.0
1998-04-30,16.19,16.19,16.12,16.12,800,1.90270753248712,1.90270753248712,1.89448087854802,1.89448087854802,6807.14181178955,0.0,1.0
1998-05-01,16.19,16.19,16.19,16.19,400,1.90270753248712,1.90270753248712,1.90270753248712,1.90270753248712,3403.57090589478,0.0,1.0
1998-05-04,16.19,16.19,16.19,16.19,200,1.90270753248712,1.90270753248712,1.90270753248712,1.90270753248712,1701.78545294739,0.0,1.0
1998-05-05,16.25,16.44,16.25,16.44,200,1.90975895014921,1.9320884394125,1.90975895014921,1.9320884394125,1701.78545294739,0.0,1.0
1998-05-06,16.31,16.31,16.31,16.31,600,1.9168103678113,1.9168103678113,1.9168103678113,1.9168103678113,5105.35635884216,0.0,1.0
1998-05-07,16.25,16.25,16.25,16.25,0,1.90975895014921,1.90975895014921,1.90975895014921,1.90975895014921,0,0.0,1.0
1998-05-08,16.19,16.38,16.19,16.38,800,1.90270753248712,1.92503702175041,1.90270753248712,1.92503702175041,6807.14181178955,0.0,1.0
1998-05-11,16.19,16.19,16.19,16.19,400,1.90270753248712,1.90270753248712,1.90270753248712,1.90270753248712,3403.57090589478,0.0,1.0
1998-05-12,16.25,16.25,16.25,16.25,0,1.90975895014921,1.90975895014921,1.90975895014921,1.90975895014921,0,0.0,1.0
1998-05-13,16.38,16.38,16.25,16.25,400,1.92503702175041,1.92503702175041,1.90975895014921,1.90975895014921,3403.57090589476,0.0,1.0
1998-05-14,16.19,16.38,16.19,16.38,1800,1.90270753248712,1.92503702175041,1.90270753248712,1.92503702175041,15316.0690765265,0.0,1.0
1998-05-15,15.88,16.19,15.88,16.19,18000,1.86627520789966,1.90270753248712,1.86627520789966,1.90270753248712,153160.690765265,0.0,1.0
1998-05-18,15.94,15.94,15.94,15.94,800,1.87332662556175,1.87332662556175,1.87332662556175,1.87332662556175,6807.14181178954,0.0,1.0
1998-05-19,16.12,16.25,16.0,16.0,5400,1.89448087854802,1.90975895014921,1.88037804322384,1.88037804322384,45948.2072295794,0.0,1.0
1998-05-20,16.12,16.19,16.12,16.19,1000,1.89448087854802,1.90270753248712,1.89448087854802,1.90270753248712,8508.92726473692,0.0,1.0
1998-05-21,16.19,16.19,16.12,16.12,1200,1.90270753248712,1.90270753248712,1.89448087854802,1.89448087854802,10210.7127176843,0.0,1.0
1998-05-22,16.12,16.12,16.12,16.12,2200,1.89448087854802,1.89448087854802,1.89448087854802,1.89448087854802,18719.6399824212,0.0,1.0
1998-05-26,16.25,16.25,16.19,16.19,600,1.90975895014921,1.90975895014921,1.90270753248712,1.90270753248712,5105.35635884216,0.0,1.0
1998-05-27,16.31,16.31,16.25,16.25,800,1.9168103678113,1.9168103678113,1.90975895014921,1.90975895014921,6807.14181178955,0.0,1.0
1998-05-28,16.38,16.38,16.31,16.31,5400,1.92503702175041,1.92503702175041,1.9168103678113,1.9168103678113,45948.2072295793,0.0,1.0
1998-05-29,16.19,16.31,16.19,16.31,2800,1.90270753248712,1.9168103678113,1.90270753248712,1.9168103678113,23824.9963412634,0.0,1.0
1998-06-01,16.44,16.44,16.12,16.12,7600,1.9320884394125,1.9320884394125,1.89448087854802,1.89448087854802,64667.8472120005,0.0,1.0
1998-06-02,16.56,16.56,16.5,16.5,2000,1.94619127473667,1.94619127473667,1.93913985707458,1.93913985707458,17017.8545294739,0.0,1.0
1998-06-03,16.44,16.56,16.44,16.56,1200,1.9320884394125,1.94619127473667,1.9320884394125,1.94619127473667,10210.7127176843,0.0,1.0
1998-06-04,16.25,16.5,16.25,16.5,800,1.90975895014921,1.93913985707458,1.90975895014921,1.93913985707458,6807.14181178955,0.0,1.0
1998-06-05,16.25,16.25,16.25,16.25,1400,1.90975895014921,1.90975895014921,1.90975895014921,1.90975895014921,11912.4981706317,0.0,1.0
1998-06-08,16.31,16.31,16.25,16.25,400,1.9168103678113,1.9168103678113,1.90975895014921,1.90975895014921,3403.57090589477,0.0,1.0
1998-06-09,16.38,16.38,16.31,16.38,1000,1.92503702175041,1.92503702175041,1.9168103678113,1.92503702175041,8508.92726473691,0.0,1.0
1998-06-10,16.44,16.5,16.38,16.44,1600,1.9320884394125,1.93913985707458,1.92503702175041,1.9320884394125,13614.283623579,0.0,1.0
1998-06-11,16.5,16.5,16.5,16.5,600,1.93913985707458,1.93913985707458,1.93913985707458,1.93913985707458,5105.35635884217,0.0,1.0
1998-06-12,16.44,16.5,16.44,16.5,1200,1.9320884394125,1.93913985707458,1.9320884394125,1.93913985707458,10210.7127176843,0.0,1.0
1998-06-15,16.44,16.56,16.44,16.5,1800,1.9320884394125,1.94619127473667,1.9320884394125,1.93913985707458,15316.0690765264,0.0,1.0
1998-06-16,16.81,16.81,16.5,16.5,13200,1.97557218166205,1.97557218166205,1.93913985707458,1.93913985707458,112317.839894527,0.0,1.0
1998-06-17,16.81,16.81,16.81,16.81,600,1.97557218166205,1.97557218166205,1.97557218166205,1.97557218166205,5105.35635884215,0.0,1.0
1998-06-18,16.75,16.75,16.75,16.75,400,1.96852076399996,1.96852076399996,1.96852076399996,1.96852076399996,3403.57090589477,0.0,1.0
1998-06-19,16.75,16.81,16.75,16.81,1400,1.96852076399996,1.97557218166205,1.96852076399996,1.97557218166205,11912.4981706317,0.0,1.0
1998-06-22,16.75,16.75,16.75,16.75,8600,1.96852076399996,1.96852076399996,1.96852076399996,1.96852076399996,73176.7744767375,0.0,1.0
1998-06-23,16.88,16.94,16.88,16.88,1600,1.98379883560115,1.99085025326324,1.98379883560115,1.98379883560115,13614.2836235791,0.0,1.0
1998-06-24,16.88,16.88,16.88,16.88,2800,1.98379883560115,1.98379883560115,1.98379883560115,1.98379883560115,23824.9963412634,0.0,1.0
1998-06-25,16.75,16.75,16.75,16.75,600,1.96852076399996,1.96852076399996,1.96852076399996,1.96852076399996,5105.35635884215,0.0,1.0
1998-06-26,16.88,16.88,16.75,16.75,2000,1.98379883560115,1.98379883560115,1.96852076399996,1.96852076399996,17017.8545294739,0.0,1.0
1998-06-29,16.75,16.75,16.62,16.75,2200,1.96852076399996,1.96852076399996,1.95324269239876,1.96852076399996,18719.6399824212,0.0,1.0
1998-06-30,16.75,16.75,16.75,16.75,0,1.96852076399996,1.96852076399996,1.96852076399996,1.96852076399996,0,0.0,1.0
1998-07-01,16.75,16.75,16.75,16.75,0,1.96852076399996,1.96852076399996,1.96852076399996,1.96852076399996,0,0.0,1.0
1998-07-02,16.62,16.62,16.62,16.62,400,1.95324269239876,1.95324269239876,1.95324269239876,1.95324269239876,3403.57090589478,0.0,1.0
1998-07-06,16.5,16.62,16.5,16.56,1800,1.93913985707458,1.95324269239876,1.93913985707458,1.94619127473667,15316.0690765265,0.0,1.0
1998-07-07,16.5,16.62,16.5,16.62,600,1.93913985707458,1.95324269239876,1.93913985707458,1.95324269239876,5105.35635884217,0.0,1.0
1998-07-08,16.5,16.5,16.5,16.5,800,1.93913985707458,1.93913985707458,1.93913985707458,1.93913985707458,6807.14181178956,0.0,1.0
1998-07-09,16.5,16.5,16.5,16.5,600,1.93913985707458,1.93913985707458,1.93913985707458,1.93913985707458,5105.35635884217,0.0,1.0
1998-07-10,16.44,16.5,16.44,16.5,1600,1.9320884394125,1.93913985707458,1.9320884394125,1.93913985707458,13614.283623579,0.0,1.0
1998-07-13,16.5,16.62,16.5,16.62,3200,1.93913985707458,1.95324269239876,1.93913985707458,1.95324269239876,27228.5672471582,0.0,1.0
1998-07-14,16.62,16.75,16.62,16.62,2000,1.95324269239876,1.96852076399996,1.95324269239876,1.95324269239876,17017.8545294739,0.0,1.0
1998-07-15,16.75,16.75,16.5,16.5,7600,1.96852076399996,1.96852076399996,1.93913985707458,1.93913985707458,64667.8472120005,0.0,1.0
1998-07-16,16.75,16.75,16.75,16.75,0,1.96852076399996,1.96852076399996,1.96852076399996,1.96852076399996,0,0.0,1.0
1998-07-17,16.75,16.75,16.62,16.62,200,1.96852076399996,1.96852076399996,1.95324269239876,1.95324269239876,1701.78545294738,0.0,1.0
1998-07-20,16.75,16.75,16.75,16.75,0,1.96852076399996,1.96852076399996,1.96852076399996,1.96852076399996,0,0.0,1.0
1998-07-21,16.75,16.75,16.75,16.75,2000,1.96852076399996,1.96852076399996,1.96852076399996,1.96852076399996,17017.8545294738,0.0,1.0
1998-07-22,16.44,16.44,16.44,16.44,200,1.9320884394125,1.9320884394125,1.9320884394125,1.9320884394125,1701.78545294738,0.0,1.0
1998-07-23,16.5,16.5,16.5,16.5,0,1.93913985707458,1.93913985707458,1.93913985707458,1.93913985707458,0,0.0,1.0
1998-07-24,16.5,16.56,16.5,16.56,800,1.93913985707458,1.94619127473667,1.93913985707458,1.94619127473667,6807.14181178956,0.0,1.0
1998-07-27,16.5,16.5,16.5,16.5,3200,1.93913985707458,1.93913985707458,1.93913985707458,1.93913985707458,27228.5672471582,0.0,1.0
1998-07-28,16.5,16.56,16.5,16.5,2000,1.93913985707458,1.94619127473667,1.93913985707458,1.93913985707458,17017.8545294739,0.0,1.0
1998-07-29,16.5,16.5,16.5,16.5,200,1.93913985707458,1.93913985707458,1.93913985707458,1.93913985707458,1701.78545294739,0.0,1.0
1998-07-30,16.62,16.62,16.62,16.62,400,1.95324269239876,1.95324269239876,1.95324269239876,1.95324269239876,3403.57090589478,0.0,1.0
1998-07-31,16.69,16.75,16.69,16.75,2200,1.96146934633787,1.96852076399996,1.96146934633787,1.96852076399996,18719.6399824212,0.0,1.0
1998-08-03,16.75,16.75,16.69,16.75,2600,1.96852076399996,1.96852076399996,1.96146934633787,1.96852076399996,22123.210888316,0.0,1.0
1998-08-04,16.75,16.75,16.69,16.69,2600,1.96852076399996,1.96852076399996,1.96146934633787,1.96146934633787,22123.210888316,0.0,1.0
1998-08-05,16.81,16.81,16.69,16.69,800,1.97557218166205,1.97557218166205,1.96146934633787,1.96146934633787,6807.14181178953,0.0,1.0
1998-08-06,16.81,16.81,16.81,16.81,200,1.97557218166205,1.97557218166205,1.97557218166205,1.97557218166205,1701.78545294738,0.0,1.0
1998-08-07,16.69,16.81,16.69,16.81,4200,1.96146934633787,1.97557218166205,1.96146934633787,1.97557218166205,35737.494511895,0.0,1.0
1998-08-10,16.94,16.94,16.94,16.94,200,1.99085025326324,1.99085025326324,1.99085025326324,1.99085025326324,1701.78545294739,0.0,1.0
1998-08-11,16.69,16.75,16.69,16.75,5400,1.96146934633787,1.96852076399996,1.96146934633787,1.96852076399996,45948.2072295793,0.0,1.0
1998-08-12,16.69,16.69,16.69,16.69,200,1.96146934633787,1.96146934633787,1.96146934633787,1.96146934633787,1701.78545294738,0.0,1.0
1998-08-13,16.69,16.69,16.69,16.69,0,1.96146934633787,1.96146934633787,1.96146934633787,1.96146934633787,0,0.0,1.0
1998-08-14,16.69,16.69,16.69,16.69,0,1.96146934633787,1.96146934633787,1.96146934633787,1.96146934633787,0,0.0,1.0
1998-08-17,16.88,16.88,16.75,16.75,2000,1.98379883560115,1.98379883560115,1.96852076399996,1.96852076399996,17017.8545294739,0.0,1.0
1998-08-18,16.69,16.69,16.69,16.69,0,1.96146934633787,1.96146934633787,1.96146934633787,1.96146934633787,0,0.0,1.0
1998-08-19,16.69,16.69,16.69,16.69,0,1.96146934633787,1.96146934633787,1.96146934633787,1.96146934633787,0,0.0,1.0
1998-08-20,16.88,16.88,16.69,16.75,3000,1.98379883560115,1.98379883560115,1.96146934633787,1.96852076399996,25526.7817942108,0.0,1.0
1998-08-21,16.94,16.94,16.88,16.88,1400,1.99085025326324,1.99085025326324,1.98379883560115,1.98379883560115,11912.4981706317,0.0,1.0
1998-08-24,16.94,16.94,16.88,16.88,3200,1.99085025326324,1.99085025326324,1.98379883560115,1.98379883560115,27228.5672471582,0.0,1.0
1998-08-25,16.88,16.94,16.88,16.88,5200,1.98379883560115,1.99085025326324,1.98379883560115,1.98379883560115,44246.421776632,0.0,1.0
1998-08-26,16.62,16.88,16.62,16.88,4800,1.95324269239876,1.98379883560115,1.95324269239876,1.98379883560115,40842.8508707373,0.0,1.0
1998-08-27,16.62,16.75,16.62,16.75,2800,1.95324269239876,1.96852076399996,1.95324269239876,1.96852076399996,23824.9963412634,0.0,1.0
1998-08-28,16.69,16.75,16.69,16.69,3800,1.96146934633787,1.96852076399996,1.96146934633787,1.96146934633787,32333.9236060003,0.0,1.0
1998-08-31,16.69,16.75,16.69,16.75,2600,1.96146934633787,1.96852076399996,1.96146934633787,1.96852076399996,22123.210888316,0.0,1.0
1998-09-01,16.69,16.75,16.69,16.75,5600,1.96146934633787,1.96852076399996,1.96146934633787,1.96852076399996,47649.9926825267,0.0,1.0
1998-09-02,16.69,16.69,16.69,16.69,1000,1.96146934633787,1.96146934633787,1.96146934633787,1.96146934633787,8508.92726473692,0.0,1.0
1998-09-03,16.75,16.75,16.75,16.75,600,1.96852076399996,1.96852076399996,1.96852076399996,1.96852076399996,5105.35635884215,0.0,1.0
1998-09-04,16.88,16.88,16.88,16.88,400,1.98379883560115,1.98379883560115,1.98379883560115,1.98379883560115,3403.57090589477,0.0,1.0
1998-09-08,16.81,16.88,16.81,16.88,600,1.97557218166205,1.98379883560115,1.97557218166205,1.98379883560115,5105.35635884215,0.0,1.0
1998-09-09,16.88,16.88,16.75,16.75,800,1.98379883560115,1.98379883560115,1.96852076399996,1.96852076399996,6807.14181178954,0.0,1.0
1998-09-10,17.0,17.0,16.94,16.94,1400,1.99790167092533,1.99790167092533,1.99085025326324,1.99085025326324,11912.4981706317,0.0,1.0
1998-09-11,17.0,17.0,17.0,17.0,0,1.99790167092533,1.99790167092533,1.99790167092533,1.99790167092533,0,0.0,1.0
1998-09-14,16.88,16.88,16.88,16.88,200,1.98379883560115,1.98379883560115,1.98379883560115,1.98379883560115,1701.78545294739,0.0,1.0
1998-09-15,16.88,16.88,16.88,16.88,1200,1.98379883560115,1.98379883560115,1.98379883560115,1.98379883560115,10210.7127176843,0.0,1.0
1998-09-16,17.0,17.12,16.88,17.0,5800,1.99790167092533,2.01200450624951,1.98379883560115,1.99790167092533,49351.7781354742,0.0,1.0
1998-09-17,16.81,17.0,16.81,17.0,5200,1.97557218166205,1.99790167092533,1.97557218166205,1.99790167092533,44246.4217766319,0.0,1.0
1998-09-18,17.12,17.19,16.88,16.88,2600,2.01200450624951,2.02023116018861,1.98379883560115,1.98379883560115,22123.210888316,0.0,1.0
1998-09-21,17.12,17.19,17.12,17.19,1600,2.01200450624951,2.02023116018861,2.01200450624951,2.02023116018861,13614.2836235791,0.0,1.0
1998-09-22,16.94,17.19,16.94,17.19,1000,1.99085025326324,2.02023116018861,1.99085025326324,2.02023116018861,8508.92726473693,0.0,1.0
1998-09-23,17.0,17.06,16.75,17.06,5800,1.99790167092533,2.00495308858742,1.96852076399996,2.00495308858742,49351.7781354742,0.0,1.0
1998-09-24,17.0,17.0,17.0,17.0,0,1.99790167092533,1.99790167092533,1.99790167092533,1.99790167092533,0,0.0,1.0
1998-09-25,17.0,17.0,17.0,17.0,0,1.99790167092533,1.99790167092533,1.99790167092533,1.99790167092533,0,0.0,1.0
1998-09-28,16.88,17.0,16.88,17.0,4200,1.98379883560115,1.99790167092533,1.98379883560115,1.99790167092533,35737.4945118951,0.0,1.0
1998-09-29,16.88,16.88,16.81,16.81,5000,1.98379883560115,1.98379883560115,1.97557218166205,1.97557218166205,42544.6363236846,0.0,1.0
1998-09-30,17.0,17.0,16.94,16.94,4400,1.99790167092533,1.99790167092533,1.99085025326324,1.99085025326324,37439.2799648425,0.0,1.0
1998-10-01,17.0,17.06,17.0,17.06,2400,1.99790167092533,2.00495308858742,1.99790167092533,2.00495308858742,20421.4254353686,0.0,1.0
1998-10-02,16.94,16.94,16.94,16.94,0,1.99085025326324,1.99085025326324,1.99085025326324,1.99085025326324,0,0.0,1.0
1998-10-05,17.0,17.06,17.0,17.0,2600,1.99790167092533,2.00495308858742,1.99790167092533,1.99790167092533,22123.210888316,0.0,1.0
1998-10-06,16.88,17.12,16.88,17.12,8600,1.98379883560115,2.01200450624951,1.98379883560115,2.01200450624951,73176.7744767376,0.0,1.0
1998-10-07,17.06,17.06,16.88,16.88,2200,2.00495308858742,2.00495308858742,1.98379883560115,1.98379883560115,18719.6399824212,0.0,1.0
1998-10-08,16.75,16.94,16.75,16.94,2200,1.96852076399996,1.99085025326324,1.96852076399996,1.99085025326324,18719.6399824212,0.0,1.0
1998-10-09,16.62,16.75,16.62,16.75,2000,1.95324269239876,1.96852076399996,1.95324269239876,1.96852076399996,17017.8545294739,0.0,1.0
1998-10-12,16.88,16.88,16.75,16.75,1000,1.98379883560115,1.98379883560115,1.96852076399996,1.96852076399996,8508.92726473693,0.0,1.0
1998-10-13,16.94,16.94,16.94,16.94,1000,1.99085025326324,1.99085025326324,1.99085025326324,1.99085025326324,8508.92726473693,0.0,1.0
1998-10-14,16.94,16.94,16.81,16.81,5000,1.99085025326324,1.99085025326324,1.97557218166205,1.97557218166205,42544.6363236846,0.0,1.0
1998-10-15,17.25,17.25,17.0,17.0,2200,2.0272825778507,2.0272825778507,1.99790167092533,1.99790167092533,18719.6399824213,0.0,1.0
1998-10-16,17.19,17.19,17.12,17.12,4400,2.02023116018861,2.02023116018861,2.01200450624951,2.01200450624951,37439.2799648425,0.0,1.0
1998-10-19,17.25,17.25,17.19,17.19,2800,2.0272825778507,2.0272825778507,2.02023116018861,2.02023116018861,23824.9963412634,0.0,1.0
1998-10-20,17.06,17.25,17.0,17.25,3400,2.00495308858742,2.0272825778507,1.99790167092533,2.0272825778507,28930.3527001055,0.0,1.0
1998-10-21,16.75,17.0,16.69,16.75,5000,1.96852076399996,1.99790167092533,1.96146934633787,1.96852076399996,42544.6363236846,0.0,1.0
1998-10-22,16.75,16.75,16.75,16.75,0,1.96852076399996,1.96852076399996,1.96852076399996,1.96852076399996,0,0.0,1.0
1998-10-23,17.0,17.0,17.0,17.0,600,1.99790167092533,1.99790167092533,1.99790167092533,1.99790167092533,5105.35635884215,0.0,1.0
1998-10-26,16.88,16.88,16.88,16.88,200,1.98379883560115,1.98379883560115,1.98379883560115,1.98379883560115,1701.78545294739,0.0,1.0
1998-10-27,16.88,16.88,16.75,16.75,1600,1.98379883560115,1.98379883560115,1.96852076399996,1.96852076399996,13614.2836235791,0.0,1.0
1998-10-28,16.81,16.88,16.81,16.88,2000,1.97557218166205,1.98379883560115,1.97557218166205,1.98379883560115,17017.8545294738,0.0,1.0
1998-10-29,16.75,16.88,16.75,16.88,1400,1.96852076399996,1.98379883560115,1.96852076399996,1.98379883560115,11912.4981706317,0.0,1.0
1998-10-30,16.81,16.94,16.75,16.75,2800,1.97557218166205,1.99085025326324,1.96852076399996,1.96852076399996,23824.9963412634,0.0,1.0
1998-11-02,16.81,16.94,16.81,16.94,2000,1.97557218166205,1.99085025326324,1.97557218166205,1.99085025326324,17017.8545294738,0.0,1.0
1998-11-03,16.75,16.75,16.75,16.75,600,1.96852076399996,1.96852076399996,1.96852076399996,1.96852076399996,5105.35635884215,0.0,1.0
1998-11-04,16.81,16.88,16.81,16.88,200,1.97557218166205,1.98379883560115,1.97557218166205,1.98379883560115,1701.78545294738,0.0,1.0
1998-11-05,16.81,16.81,16.56,16.81,6200,1.97557218166205,1.97557218166205,1.94619127473667,1.97557218166205,52755.3490413688,0.0,1.0
1998-11-06,16.88,16.94,16.62,16.94,3400,1.98379883560115,1.99085025326324,1.95324269239876,1.99085025326324,28930.3527001056,0.0,1.0
1998-11-09,16.94,16.94,16.62,16.75,4600,1.99085025326324,1.99085025326324,1.95324269239876,1.96852076399996,39141.0654177899,0.0,1.0
1998-11-10,16.94,16.94,16.94,16.94,0,1.99085025326324,1.99085025326324,1.99085025326324,1.99085025326324,0,0.0,1.0
1998-11-11,16.88,16.88,16.75,16.88,1200,1.98379883560115,1.98379883560115,1.96852076399996,1.98379883560115,10210.7127176843,0.0,1.0
1998-11-12,16.94,16.94,16.94,16.94,1000,1.99085025326324,1.99085025326324,1.99085025326324,1.99085025326324,8508.92726473693,0.0,1.0
1998-11-13,16.88,16.88,16.88,16.88,800,1.98379883560115,1.98379883560115,1.98379883560115,1.98379883560115,6807.14181178954,0.0,1.0
1998-11-16,17.0,17.0,16.94,16.94,5000,1.99790167092533,1.99790167092533,1.99085025326324,1.99085025326324,42544.6363236846,0.0,1.0
1998-11-17,17.06,17.12,16.94,17.12,6000,2.00495308858742,2.01200450624951,1.99085025326324,2.01200450624951,51053.5635884215,0.0,1.0
1998-11-18,17.06,17.12,17.06,17.12,3000,2.00495308858742,2.01200450624951,2.00495308858742,2.01200450624951,25526.7817942108,0.0,1.0
1998-11-19,16.94,16.94,16.94,16.94,200,1.99085025326324,1.99085025326324,1.99085025326324,1.99085025326324,1701.78545294739,0.0,1.0
1998-11-20,16.94,17.0,16.88,16.94,1400,1.99085025326324,1.99790167092533,1.98379883560115,1.99085025326324,11912.4981706317,0.0,1.0
1998-11-23,17.0,17.0,16.88,16.88,400,1.99790167092533,1.99790167092533,1.98379883560115,1.98379883560115,3403.57090589477,0.0,1.0
1998-11-24,16.94,17.0,16.81,17.0,1600,1.99085025326324,1.99790167092533,1.97557218166205,1.99790167092533,13614.2836235791,0.0,1.0
1998-11-25,16.88,16.88,16.81,16.81,600,1.98379883560115,1.98379883560115,1.97557218166205,1.97557218166205,5105.35635884216,0.0,1.0
1998-11-27,16.88,16.88,16.88,16.88,0,1.98379883560115,1.98379883560115,1.98379883560115,1.98379883560115,0,0.0,1.0
1998-11-30,16.88,16.88,16.75,16.88,2400,1.98379883560115,1.98379883560115,1.96852076399996,1.98379883560115,20421.4254353686,0.0,1.0
1998-12-01,16.88,16.88,16.88,16.88,400,1.98379883560115,1.98379883560115,1.98379883560115,1.98379883560115,3403.57090589477,0.0,1.0
1998-12-02,16.88,16.88,16.81,16.81,600,1.98379883560115,1.98379883560115,1.97557218166205,1.97557218166205,5105.35635884216,0.0,1.0
1998-12-03,16.88,16.88,16.88,16.88,400,1.98379883560115,1.98379883560115,1.98379883560115,1.98379883560115,3403.57090589477,0.0,1.0
1998-12-04,17.0,17.0,16.88,16.88,200,1.99790167092533,1.99790167092533,1.98379883560115,1.98379883560115,1701.78545294738,0.0,1.0
1998-12-07,16.88,17.0,16.88,17.0,1800,1.98379883560115,1.99790167092533,1.98379883560115,1.99790167092533,15316.0690765265,0.0,1.0
1998-12-08,16.75,17.0,16.75,17.0,5800,1.96852076399996,1.99790167092533,1.96852076399996,1.99790167092533,49351.7781354741,0.0,1.0
1998-12-09,16.81,16.81,16.81,16.81,400,1.97557218166205,1.97557218166205,1.97557218166205,1.97557218166205,3403.57090589476,0.0,1.0
1998-12-10,16.88,16.88,16.88,16.88,400,1.98379883560115,1.98379883560115,1.98379883560115,1.98379883560115,3403.57090589477,0.0,1.0
1998-12-11,16.94,16.94,16.88,16.88,2400,1.99085025326324,1.99085025326324,1.98379883560115,1.98379883560115,20421.4254353686,0.0,1.0
1998-12-14,16.94,16.94,16.81,16.81,400,1.99085025326324,1.99085025326324,1.97557218166205,1.97557218166205,3403.57090589477,0.0,1.0
1998-12-15,16.94,16.94,16.94,16.94,600,1.99085025326324,1.99085025326324,1.99085025326324,1.99085025326324,5105.35635884216,0.0,1.0
1998-12-16,16.94,16.94,16.75,16.75,1800,1.99085025326324,1.99085025326324,1.96852076399996,1.96852076399996,15316.0690765265,0.0,1.0
1998-12-17,16.81,16.81,16.81,16.81,0,1.97557218166205,1.97557218166205,1.97557218166205,1.97557218166205,0,0.0,1.0
1998-12-18,16.75,16.75,16.75,16.75,4800,1.96852076399996,1.96852076399996,1.96852076399996,1.96852076399996,40842.8508707372,0.0,1.0
1998-12-21,16.69,16.75,16.56,16.75,2400,1.96146934633787,1.96852076399996,1.94619127473667,1.96852076399996,20421.4254353686,0.0,1.0
1998-12-22,16.75,16.75,16.69,16.69,1200,1.96852076399996,1.96852076399996,1.96146934633787,1.96146934633787,10210.7127176843,0.0,1.0
1998-12-23,16.75,16.75,16.75,16.75,1000,1.96852076399996,1.96852076399996,1.96852076399996,1.96852076399996,8508.92726473691,0.0,1.0
1998-12-24,16.5,16.62,16.5,16.62,2200,1.93913985707458,1.95324269239876,1.93913985707458,1.95324269239876,18719.6399824213,0.0,1.0
1998-12-28,16.62,16.75,16.62,16.62,600,1.95324269239876,1.96852076399996,1.95324269239876,1.95324269239876,5105.35635884216,0.0,1.0
1998-12-29,16.56,16.62,16.56,16.62,2400,1.94619127473667,1.95324269239876,1.94619127473667,1.95324269239876,20421.4254353687,0.0,1.0
1998-12-30,16.75,16.75,16.69,16.69,600,1.96852076399996,1.96852076399996,1.96146934633787,1.96146934633787,5105.35635884215,0.0,1.0
1998-12-31,16.56,16.56,16.56,16.56,1400,1.94619127473667,1.94619127473667,1.94619127473667,1.94619127473667,11912.4981706317,0.0,1.0
1999-01-04,16.69,16.69,16.56,16.69,1800,1.96146934633787,1.96146934633787,1.94619127473667,1.96146934633787,15316.0690765264,0.0,1.0
1999-01-05,16.75,16.75,16.75,16.75,1000,1.96852076399996,1.96852076399996,1.96852076399996,1.96852076399996,8508.92726473691,0.0,1.0
1999-01-06,16.75,16.75,16.62,16.62,2600,1.96852076399996,1.96852076399996,1.95324269239876,1.95324269239876,22123.210888316,0.0,1.0
1999-01-07,16.88,16.88,16.88,16.88,1600,1.98379883560115,1.98379883560115,1.98379883560115,1.98379883560115,13614.2836235791,0.0,1.0
1999-01-08,16.56,16.88,16.56,16.75,3000,1.94619127473667,1.98379883560115,1.94619127473667,1.96852076399996,25526.7817942108,0.0,1.0
1999-01-11,16.5,16.5,16.5,16.5,800,1.93913985707458,1.93913985707458,1.93913985707458,1.93913985707458,6807.14181178956,0.0,1.0
1999-01-12,16.5,16.5,16.5,16.5,1800,1.93913985707458,1.93913985707458,1.93913985707458,1.93913985707458,15316.0690765265,0.0,1.0
1999-01-13,16.56,16.56,16.44,16.44,800,1.94619127473667,1.94619127473667,1.9320884394125,1.9320884394125,6807.14181178955,0.0,1.0
1999-01-14,16.56,16.56,16.56,16.56,0,1.94619127473667,1.94619127473667,1.94619127473667,1.94619127473667,0,0.0,1.0
1999-01-15,16.56,16.56,16.56,16.56,600,1.94619127473667,1.94619127473667,1.94619127473667,1.94619127473667,5105.35635884217,0.0,1.0
1999-01-19,16.56,16.56,16.56,16.56,0,1.94619127473667,1.94619127473667,1.94619127473667,1.94619127473667,0,0.0,1.0
1999-01-20,16.5,16.56,16.44,16.56,2600,1.93913985707458,1.94619127473667,1.9320884394125,1.94619127473667,22123.2108883161,0.0,1.0
1999-01-21,16.5,16.5,16.44,16.5,1200,1.93913985707458,1.93913985707458,1.9320884394125,1.93913985707458,10210.7127176843,0.0,1.0
1999-01-22,16.5,16.5,16.5,16.5,800,1.93913985707458,1.93913985707458,1.93913985707458,1.93913985707458,6807.14181178956,0.0,1.0
1999-01-25,16.62,16.62,16.62,16.62,400,1.95324269239876,1.95324269239876,1.95324269239876,1.95324269239876,3403.57090589478,0.0,1.0
1999-01-26,16.44,16.44,16.44,16.44,0,1.9320884394125,1.9320884394125,1.9320884394125,1.9320884394125,0,0.0,1.0
1999-01-27,16.62,16.62,16.56,16.56,1000,1.95324269239876,1.95324269239876,1.94619127473667,1.94619127473667,8508.92726473694,0.0,1.0
1999-01-28,16.75,16.75,16.75,16.75,400,1.96852076399996,1.96852076399996,1.96852076399996,1.96852076399996,3403.57090589477,0.0,1.0
1999-01-29,16.75,16.75,16.75,16.75,2200,1.96852076399996,1.96852076399996,1.96852076399996,1.96852076399996,18719.6399824212,0.0,1.0
1999-02-01,16.62,16.75,16.62,16.75,1600,1.95324269239876,1.96852076399996,1.95324269239876,1.96852076399996,13614.2836235791,0.0,1.0
1999-02-02,16.62,16.62,16.62,16.62,0,1.95324269239876,1.95324269239876,1.95324269239876,1.95324269239876,0,0.0,1.0
1999-02-03,16.62,16.62,16.62,16.62,1200,1.95324269239876,1.95324269239876,1.95324269239876,1.95324269239876,10210.7127176843,0.0,1.0
1999-02-04,16.62,16.62,16.62,16.62,0,1.95324269239876,1.95324269239876,1.95324269239876,1.95324269239876,0,0.0,1.0
1999-02-05,16.62,16.62,16.62,16.62,200,1.95324269239876,1.95324269239876,1.95324269239876,1.95324269239876,1701.78545294739,0.0,1.0
1999-02-08,16.62,16.69,16.56,16.56,7800,1.95324269239876,1.96146934633787,1.94619127473667,1.94619127473667,66369.6326649481,0.0,1.0
1999-02-09,16.5,16.56,16.5,16.56,400,1.93913985707458,1.94619127473667,1.93913985707458,1.94619127473667,3403.57090589478,0.0,1.0
1999-02-10,16.5,16.5,16.5,16.5,1000,1.93913985707458,1.93913985707458,1.93913985707458,1.93913985707458,8508.92726473695,0.0,1.0
1999-02-11,16.5,16.5,16.5,16.5,400,1.93913985707458,1.93913985707458,1.93913985707458,1.93913985707458,3403.57090589478,0.0,1.0
1999-02-12,16.62,16.62,16.62,16.62,1200,1.95324269239876,1.95324269239876,1.95324269239876,1.95324269239876,10210.7127176843,0.0,1.0
1999-02-16,16.38,16.5,16.38,16.5,2400,1.92503702175041,1.93913985707458,1.92503702175041,1.93913985707458,20421.4254353686,0.0,1.0
1999-02-17,16.12,16.19,16.06,16.19,1600,1.89448087854802,1.90270753248712,1.88742946088593,1.90270753248712,13614.2836235791,0.0,1.0
1999-02-18,16.25,16.25,16.19,16.19,200,1.90975895014921,1.90975895014921,1.90270753248712,1.90270753248712,1701.78545294739,0.0,1.0
1999-02-19,16.19,16.44,16.19,16.19,3000,1.90270753248712,1.9320884394125,1.90270753248712,1.90270753248712,25526.7817942108,0.0,1.0
1999-02-22,16.44,16.44,16.19,16.19,800,1.9320884394125,1.9320884394125,1.90270753248712,1.90270753248712,6807.14181178952,0.0,1.0
1999-02-23,16.38,16.38,16.38,16.38,0,1.92503702175041,1.92503702175041,1.92503702175041,1.92503702175041,0,0.0,1.0
1999-02-24,16.31,16.31,16.31,16.31,2000,1.9168103678113,1.9168103678113,1.9168103678113,1.9168103678113,17017.8545294739,0.0,1.0
1999-02-25,16.31,16.31,16.31,16.31,0,1.9168103678113,1.9168103678113,1.9168103678113,1.9168103678113,0,0.0,1.0
1999-02-26,16.38,16.38,16.38,16.38,2000,1.92503702175041,1.92503702175041,1.92503702175041,1.92503702175041,17017.8545294738,0.0,1.0
1999-03-01,16.31,16.31,16.31,16.31,1800,1.9168103678113,1.9168103678113,1.9168103678113,1.9168103678113,15316.0690765265,0.0,1.0
1999-03-02,16.31,16.31,16.31,16.31,1400,1.9168103678113,1.9168103678113,1.9168103678113,1.9168103678113,11912.4981706317,0.0,1.0
1999-03-03,16.25,16.31,16.25,16.31,1000,1.90975895014921,1.9168103678113,1.90975895014921,1.9168103678113,8508.92726473694,0.0,1.0
1999-03-04,16.25,16.25,16.25,16.25,0,1.90975895014921,1.90975895014921,1.90975895014921,1.90975895014921,0,0.0,1.0
1999-03-05,16.31,16.31,16.25,16.25,600,1.9168103678113,1.9168103678113,1.90975895014921,1.90975895014921,5105.35635884216,0.0,1.0
1999-03-08,16.31,16.31,16.31,16.31,0,1.9168103678113,1.9168103678113,1.9168103678113,1.9168103678113,0,0.0,1.0
1999-03-09,16.38,16.38,16.31,16.31,1400,1.92503702175041,1.92503702175041,1.9168103678113,1.9168103678113,11912.4981706317,0.0,1.0
1999-03-10,16.38,16.38,16.38,16.38,0,1.92503702175041,1.92503702175041,1.92503702175041,1.92503702175041,0,0.0,1.0
1999-03-11,16.31,16.31,16.31,16.31,200,1.9168103678113,1.9168103678113,1.9168103678113,1.9168103678113,1701.78545294739,0.0,1.0
1999-03-12,16.31,16.31,16.31,16.31,0,1.9168103678113,1.9168103678113,1.9168103678113,1.9168103678113,0,0.0,1.0
1999-03-15,16.31,16.31,16.31,16.31,1000,1.9168103678113,1.9168103678113,1.9168103678113,1.9168103678113,8508.92726473693,0.0,1.0
1999-03-16,16.38,16.38,16.31,16.31,1600,1.92503702175041,1.92503702175041,1.9168103678113,1.9168103678113,13614.2836235791,0.0,1.0
1999-03-17,16.25,16.31,16.25,16.31,1800,1.90975895014921,1.9168103678113,1.90975895014921,1.9168103678113,15316.0690765265,0.0,1.0
1999-03-18,16.25,16.25,16.25,16.25,1200,1.90975895014921,1.90975895014921,1.90975895014921,1.90975895014921,10210.7127176843,0.0,1.0
1999-03-19,16.31,16.38,16.19,16.31,6200,1.9168103678113,1.92503702175041,1.90270753248712,1.9168103678113,52755.349041369,0.0,1.0
1999-03-22,16.38,16.44,16.38,16.38,1600,1.92503702175041,1.9320884394125,1.92503702175041,1.92503702175041,13614.2836235791,0.0,1.0
1999-03-23,16.38,16.38,16.38,16.38,200,1.92503702175041,1.92503702175041,1.92503702175041,1.92503702175041,1701.78545294738,0.0,1.0
1999-03-24,16.38,16.38,16.38,16.38,400,1.92503702175041,1.92503702175041,1.92503702175041,1.92503702175041,3403.57090589476,0.0,1.0
1999-03-25,16.38,16.38,16.38,16.38,0,1.92503702175041,1.92503702175041,1.92503702175041,1.92503702175041,0,0.0,1.0
1999-03-26,16.38,16.38,16.38,16.38,0,1.92503702175041,1.92503702175041,1.92503702175041,1.92503702175041,0,0.0,1.0
1999-03-29,16.44,16.44,16.31,16.31,1200,1.9320884394125,1.9320884394125,1.9168103678113,1.9168103678113,10210.7127176843,0.0,1.0
1999-03-30,16.44,16.44,16.38,16.38,1200,1.9320884394125,1.9320884394125,1.92503702175041,1.92503702175041,10210.7127176843,0.0,1.0
1999-03-31,16.38,16.38,16.38,16.38,200,1.92503702175041,1.92503702175041,1.92503702175041,1.92503702175041,1701.78545294738,0.0,1.0
1999-04-01,16.25,16.44,16.25,16.44,4800,1.90975895014921,1.9320884394125,1.90975895014921,1.9320884394125,40842.8508707373,0.0,1.0
1999-04-05,16.25,16.25,16.25,16.25,1000,1.90975895014921,1.90975895014921,1.90975895014921,1.90975895014921,8508.92726473694,0.0,1.0
1999-04-06,16.25,16.44,16.25,16.44,200,1.90975895014921,1.9320884394125,1.90975895014921,1.9320884394125,1701.78545294739,0.0,1.0
1999-04-07,16.25,16.25,16.25,16.25,0,1.90975895014921,1.90975895014921,1.90975895014921,1.90975895014921,0,0.0,1.0
1999-04-08,16.12,16.25,16.12,16.25,1600,1.89448087854802,1.90975895014921,1.89448087854802,1.90975895014921,13614.2836235791,0.0,1.0
1999-04-09,16.12,16.12,16.12,16.12,200,1.89448087854802,1.89448087854802,1.89448087854802,1.89448087854802,1701.78545294738,0.0,1.0
1999-04-12,16.06,16.12,16.06,16.12,2600,1.88742946088593,1.89448087854802,1.88742946088593,1.89448087854802,22123.210888316,0.0,1.0
1999-04-13,16.25,16.25,16.12,16.12,1400,1.90975895014921,1.90975895014921,1.89448087854802,1.89448087854802,11912.4981706317,0.0,1.0
1999-04-14,16.12,16.12,16.12,16.12,1200,1.89448087854802,1.89448087854802,1.89448087854802,1.89448087854802,10210.7127176843,0.0,1.0
1999-04-15,16.12,16.38,16.12,16.38,1400,1.89448087854802,1.92503702175041,1.89448087854802,1.92503702175041,11912.4981706317,0.0,1.0
1999-04-16,16.12,16.12,16.12,16.12,200,1.89448087854802,1.89448087854802,1.89448087854802,1.89448087854802,1701.78545294738,0.0,1.0
1999-04-19,16.12,16.12,16.12,16.12,0,1.89448087854802,1.89448087854802,1.89448087854802,1.89448087854802,0,0.0,1.0
1999-04-20,16.25,16.38,16.25,16.31,1600,1.90975895014921,1.92503702175041,1.90975895014921,1.9168103678113,13614.2836235791,0.0,1.0
1999-04-21,15.94,16.12,15.94,16.12,1000,1.87332662556175,1.89448087854802,1.87332662556175,1.89448087854802,8508.92726473693,0.0,1.0
1999-04-22,15.88,15.88,15.88,15.88,7200,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,61264.2763061059,0.0,1.0
1999-04-23,16.0,16.0,16.0,16.0,1600,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,13614.2836235791,0.0,1.0
1999-04-26,15.75,16.0,15.75,16.0,2200,1.85099713629847,1.88037804322384,1.85099713629847,1.88037804322384,18719.6399824212,0.0,1.0
1999-04-27,15.81,15.81,15.81,15.81,3600,1.85804855396056,1.85804855396056,1.85804855396056,1.85804855396056,30632.1381530529,0.0,1.0
1999-04-28,15.75,16.0,15.75,16.0,3600,1.85099713629847,1.88037804322384,1.85099713629847,1.88037804322384,30632.1381530529,0.0,1.0
1999-04-29,15.75,15.88,15.75,15.88,1400,1.85099713629847,1.86627520789966,1.85099713629847,1.86627520789966,11912.4981706317,0.0,1.0
1999-04-30,15.88,15.88,15.88,15.88,0,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,0,0.0,1.0
1999-05-03,15.94,16.0,15.88,15.88,5200,1.87332662556175,1.88037804322384,1.86627520789966,1.86627520789966,44246.421776632,0.0,1.0
1999-05-04,15.88,15.88,15.88,15.88,600,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,5105.35635884216,0.0,1.0
1999-05-05,16.0,16.0,15.88,15.88,1400,1.88037804322384,1.88037804322384,1.86627520789966,1.86627520789966,11912.4981706317,0.0,1.0
1999-05-06,16.0,16.0,16.0,16.0,1000,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,8508.92726473693,0.0,1.0
1999-05-07,16.0,16.0,16.0,16.0,0,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,0,0.0,1.0
1999-05-10,15.88,15.88,15.88,15.88,1200,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,10210.7127176843,0.0,1.0
1999-05-11,15.88,16.0,15.81,15.81,2400,1.86627520789966,1.88037804322384,1.85804855396056,1.85804855396056,20421.4254353686,0.0,1.0
1999-05-12,15.81,15.94,15.81,15.88,2000,1.85804855396056,1.87332662556175,1.85804855396056,1.86627520789966,17017.8545294738,0.0,1.0
1999-05-13,15.81,15.81,15.81,15.81,0,1.85804855396056,1.85804855396056,1.85804855396056,1.85804855396056,0,0.0,1.0
1999-05-14,15.81,15.81,15.81,15.81,400,1.85804855396056,1.85804855396056,1.85804855396056,1.85804855396056,3403.57090589476,0.0,1.0
1999-05-17,15.56,15.75,15.56,15.75,5400,1.82866764703518,1.85099713629847,1.82866764703518,1.85099713629847,45948.2072295795,0.0,1.0
1999-05-18,15.56,15.56,15.56,15.56,0,1.82866764703518,1.82866764703518,1.82866764703518,1.82866764703518,0,0.0,1.0
1999-05-19,15.5,15.5,15.5,15.5,1600,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,13614.2836235791,0.0,1.0
1999-05-20,15.5,15.5,15.5,15.5,800,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,6807.14181178956,0.0,1.0
1999-05-21,15.62,15.62,15.5,15.5,1600,1.83571906469727,1.83571906469727,1.82161622937309,1.82161622937309,13614.2836235791,0.0,1.0
1999-05-24,15.69,15.75,15.69,15.75,800,1.84394571863638,1.85099713629847,1.84394571863638,1.85099713629847,6807.14181178953,0.0,1.0
1999-05-25,15.62,15.88,15.62,15.69,5200,1.83571906469727,1.86627520789966,1.83571906469727,1.84394571863638,44246.4217766321,0.0,1.0
1999-05-26,15.62,15.62,15.62,15.62,2200,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,18719.6399824213,0.0,1.0
1999-05-27,15.62,15.75,15.62,15.75,1600,1.83571906469727,1.85099713629847,1.83571906469727,1.85099713629847,13614.2836235791,0.0,1.0
1999-05-28,15.62,15.62,15.62,15.62,200,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,1701.78545294739,0.0,1.0
1999-06-01,15.5,15.62,15.5,15.62,4200,1.82161622937309,1.83571906469727,1.82161622937309,1.83571906469727,35737.4945118952,0.0,1.0
1999-06-02,15.5,15.56,15.5,15.56,6000,1.82161622937309,1.82866764703518,1.82161622937309,1.82866764703518,51053.5635884217,0.0,1.0
1999-06-03,15.5,15.5,15.5,15.5,800,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,6807.14181178956,0.0,1.0
1999-06-04,15.56,15.56,15.56,15.56,200,1.82866764703518,1.82866764703518,1.82866764703518,1.82866764703518,1701.78545294739,0.0,1.0
1999-06-07,15.69,15.75,15.5,15.5,7000,1.84394571863638,1.85099713629847,1.82161622937309,1.82161622937309,59562.4908531584,0.0,1.0
1999-06-08,15.56,15.56,15.56,15.56,200,1.82866764703518,1.82866764703518,1.82866764703518,1.82866764703518,1701.78545294739,0.0,1.0
1999-06-09,15.5,15.5,15.5,15.5,1400,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,11912.4981706317,0.0,1.0
1999-06-10,15.44,15.5,15.44,15.5,600,1.81456481171101,1.82161622937309,1.81456481171101,1.82161622937309,5105.35635884214,0.0,1.0
1999-06-11,15.5,15.56,15.38,15.56,2200,1.82161622937309,1.82866764703518,1.80751339404892,1.82866764703518,18719.6399824213,0.0,1.0
1999-06-14,15.38,15.44,15.38,15.44,1400,1.80751339404892,1.81456481171101,1.80751339404892,1.81456481171101,11912.4981706317,0.0,1.0
1999-06-15,15.5,15.5,15.38,15.38,1800,1.82161622937309,1.82161622937309,1.80751339404892,1.80751339404892,15316.0690765265,0.0,1.0
1999-06-16,15.5,15.5,15.5,15.5,4400,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,37439.2799648426,0.0,1.0
1999-06-17,15.62,15.75,15.5,15.62,3600,1.83571906469727,1.85099713629847,1.82161622937309,1.83571906469727,30632.138153053,0.0,1.0
1999-06-18,15.5,15.5,15.5,15.5,1600,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,13614.2836235791,0.0,1.0
1999-06-21,15.56,15.56,15.5,15.5,1200,1.82866764703518,1.82866764703518,1.82161622937309,1.82161622937309,10210.7127176843,0.0,1.0
1999-06-22,15.56,15.56,15.56,15.56,0,1.82866764703518,1.82866764703518,1.82866764703518,1.82866764703518,0,0.0,1.0
1999-06-23,15.56,15.56,15.56,15.56,400,1.82866764703518,1.82866764703518,1.82866764703518,1.82866764703518,3403.57090589478,0.0,1.0
1999-06-24,15.5,15.56,15.5,15.56,1000,1.82161622937309,1.82866764703518,1.82161622937309,1.82866764703518,8508.92726473695,0.0,1.0
1999-06-25,15.5,15.5,15.5,15.5,0,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,0,0.0,1.0
1999-06-28,15.38,15.5,15.38,15.5,200,1.80751339404892,1.82161622937309,1.80751339404892,1.82161622937309,1701.78545294738,0.0,1.0
1999-06-29,15.5,15.62,15.5,15.62,600,1.82161622937309,1.83571906469727,1.82161622937309,1.83571906469727,5105.35635884217,0.0,1.0
1999-06-30,15.44,15.44,15.44,15.44,400,1.81456481171101,1.81456481171101,1.81456481171101,1.81456481171101,3403.57090589476,0.0,1.0
1999-07-01,15.44,15.44,15.44,15.44,400,1.81456481171101,1.81456481171101,1.81456481171101,1.81456481171101,3403.57090589476,0.0,1.0
1999-07-02,15.38,15.56,15.38,15.56,5800,1.80751339404892,1.82866764703518,1.80751339404892,1.82866764703518,49351.7781354741,0.0,1.0
1999-07-06,15.38,15.38,15.38,15.38,1400,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,11912.4981706317,0.0,1.0
1999-07-07,15.31,15.38,15.31,15.38,3600,1.79928674010981,1.80751339404892,1.79928674010981,1.80751339404892,30632.138153053,0.0,1.0
1999-07-08,15.44,15.44,15.38,15.44,2200,1.81456481171101,1.81456481171101,1.80751339404892,1.81456481171101,18719.6399824212,0.0,1.0
1999-07-09,15.38,15.38,15.38,15.38,1000,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,8508.92726473691,0.0,1.0
1999-07-12,15.44,15.44,15.44,15.44,2000,1.81456481171101,1.81456481171101,1.81456481171101,1.81456481171101,17017.8545294738,0.0,1.0
1999-07-13,15.5,15.5,15.44,15.44,1600,1.82161622937309,1.82161622937309,1.81456481171101,1.81456481171101,13614.2836235791,0.0,1.0
1999-07-14,15.5,15.5,15.5,15.5,1600,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,13614.2836235791,0.0,1.0
1999-07-15,15.56,15.56,15.31,15.31,3400,1.82866764703518,1.82866764703518,1.79928674010981,1.79928674010981,28930.3527001056,0.0,1.0
1999-07-16,15.5,15.56,15.5,15.56,2600,1.82161622937309,1.82866764703518,1.82161622937309,1.82866764703518,22123.2108883161,0.0,1.0
1999-07-19,15.62,15.62,15.5,15.5,1800,1.83571906469727,1.83571906469727,1.82161622937309,1.82161622937309,15316.0690765265,0.0,1.0
1999-07-20,15.62,15.62,15.62,15.62,0,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,0,0.0,1.0
1999-07-21,15.44,15.44,15.31,15.31,200,1.81456481171101,1.81456481171101,1.79928674010981,1.79928674010981,1701.78545294738,0.0,1.0
1999-07-22,15.31,15.31,15.31,15.31,800,1.79928674010981,1.79928674010981,1.79928674010981,1.79928674010981,6807.14181178955,0.0,1.0
1999-07-23,15.31,15.44,15.31,15.44,200,1.79928674010981,1.81456481171101,1.79928674010981,1.81456481171101,1701.78545294739,0.0,1.0
1999-07-26,15.44,15.44,15.31,15.31,2200,1.81456481171101,1.81456481171101,1.79928674010981,1.79928674010981,18719.6399824212,0.0,1.0
1999-07-27,15.38,15.38,15.25,15.38,7200,1.80751339404892,1.80751339404892,1.79223532244772,1.80751339404892,61264.2763061057,0.0,1.0
1999-07-28,15.31,15.31,15.25,15.25,400,1.79928674010981,1.79928674010981,1.79223532244772,1.79223532244772,3403.57090589477,0.0,1.0
1999-07-29,15.38,15.44,15.38,15.44,200,1.80751339404892,1.81456481171101,1.80751339404892,1.81456481171101,1701.78545294738,0.0,1.0
1999-07-30,15.31,15.31,15.31,15.31,1200,1.79928674010981,1.79928674010981,1.79928674010981,1.79928674010981,10210.7127176843,0.0,1.0
1999-08-02,15.38,15.5,15.38,15.44,4600,1.80751339404892,1.82161622937309,1.80751339404892,1.81456481171101,39141.0654177898,0.0,1.0
1999-08-03,15.38,15.38,15.25,15.25,2200,1.80751339404892,1.80751339404892,1.79223532244772,1.79223532244772,18719.6399824212,0.0,1.0
1999-08-04,15.12,15.5,15.12,15.25,4200,1.77695725084653,1.82161622937309,1.77695725084653,1.79223532244772,35737.4945118951,0.0,1.0
1999-08-05,15.12,15.12,15.12,15.12,0,1.77695725084653,1.77695725084653,1.77695725084653,1.77695725084653,0,0.0,1.0
1999-08-06,15.12,15.12,15.12,15.12,0,1.77695725084653,1.77695725084653,1.77695725084653,1.77695725084653,0,0.0,1.0
1999-08-09,15.12,15.25,15.12,15.25,1000,1.77695725084653,1.79223532244772,1.77695725084653,1.79223532244772,8508.92726473692,0.0,1.0
1999-08-10,15.12,15.12,15.12,15.12,800,1.77695725084653,1.77695725084653,1.77695725084653,1.77695725084653,6807.14181178953,0.0,1.0
1999-08-11,15.12,15.12,15.12,15.12,1000,1.77695725084653,1.77695725084653,1.77695725084653,1.77695725084653,8508.92726473692,0.0,1.0
1999-08-12,15.12,15.12,15.12,15.12,0,1.77695725084653,1.77695725084653,1.77695725084653,1.77695725084653,0,0.0,1.0
1999-08-13,15.25,15.25,15.12,15.12,1200,1.79223532244772,1.79223532244772,1.77695725084653,1.77695725084653,10210.7127176843,0.0,1.0
1999-08-16,15.06,15.12,15.0,15.12,3200,1.76990583318444,1.77695725084653,1.76285441552235,1.77695725084653,27228.5672471581,0.0,1.0
1999-08-17,15.19,15.19,15.06,15.06,600,1.78518390478563,1.78518390478563,1.76990583318444,1.76990583318444,5105.35635884216,0.0,1.0
1999-08-18,15.06,15.12,15.06,15.12,1400,1.76990583318444,1.77695725084653,1.76990583318444,1.77695725084653,11912.4981706317,0.0,1.0
1999-08-19,15.0,15.0,15.0,15.0,1800,1.76285441552235,1.76285441552235,1.76285441552235,1.76285441552235,15316.0690765265,0.0,1.0
1999-08-20,15.0,15.0,14.94,14.94,800,1.76285441552235,1.76285441552235,1.75580299786026,1.75580299786026,6807.14181178954,0.0,1.0
1999-08-23,15.0,15.0,15.0,15.0,400,1.76285441552235,1.76285441552235,1.76285441552235,1.76285441552235,3403.57090589477,0.0,1.0
1999-08-24,15.06,15.06,15.06,15.06,200,1.76990583318444,1.76990583318444,1.76990583318444,1.76990583318444,1701.78545294738,0.0,1.0
1999-08-25,15.38,15.38,15.0,15.0,1400,1.80751339404892,1.80751339404892,1.76285441552235,1.76285441552235,11912.4981706317,0.0,1.0
1999-08-26,15.12,15.25,15.12,15.25,800,1.77695725084653,1.79223532244772,1.77695725084653,1.79223532244772,6807.14181178953,0.0,1.0
1999-08-27,15.12,15.12,15.06,15.12,1000,1.77695725084653,1.77695725084653,1.76990583318444,1.77695725084653,8508.92726473692,0.0,1.0
1999-08-30,15.25,15.38,15.25,15.38,1000,1.79223532244772,1.80751339404892,1.79223532244772,1.80751339404892,8508.92726473694,0.0,1.0
1999-08-31,15.25,15.38,15.12,15.12,1200,1.79223532244772,1.80751339404892,1.77695725084653,1.77695725084653,10210.7127176843,0.0,1.0
1999-09-01,15.38,15.38,15.12,15.25,2000,1.80751339404892,1.80751339404892,1.77695725084653,1.79223532244772,17017.8545294738,0.0,1.0
1999-09-02,15.12,15.38,15.12,15.31,2200,1.77695725084653,1.80751339404892,1.77695725084653,1.79928674010981,18719.6399824212,0.0,1.0
1999-09-03,15.25,15.25,15.19,15.19,800,1.79223532244772,1.79223532244772,1.78518390478563,1.78518390478563,6807.14181178955,0.0,1.0
1999-09-07,15.25,15.25,15.19,15.19,3400,1.79223532244772,1.79223532244772,1.78518390478563,1.78518390478563,28930.3527001056,0.0,1.0
1999-09-08,15.19,15.19,15.19,15.19,600,1.78518390478563,1.78518390478563,1.78518390478563,1.78518390478563,5105.35635884216,0.0,1.0
1999-09-09,15.44,15.44,15.19,15.19,3800,1.81456481171101,1.81456481171101,1.78518390478563,1.78518390478563,32333.9236060002,0.0,1.0
1999-09-10,15.12,15.19,15.12,15.19,7400,1.77695725084653,1.78518390478563,1.77695725084653,1.78518390478563,62966.0617590532,0.0,1.0
1999-09-13,15.12,15.12,15.12,15.12,2000,1.77695725084653,1.77695725084653,1.77695725084653,1.77695725084653,17017.8545294738,0.0,1.0
1999-09-14,15.25,15.25,15.25,15.25,0,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,0,0.0,1.0
1999-09-15,15.25,15.25,15.25,15.25,1600,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,13614.2836235791,0.0,1.0
1999-09-16,15.38,15.38,15.38,15.38,0,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,0,0.0,1.0
1999-09-17,15.38,15.38,15.38,15.38,0,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,0,0.0,1.0
1999-09-20,15.12,15.12,15.12,15.12,1200,1.77695725084653,1.77695725084653,1.77695725084653,1.77695725084653,10210.7127176843,0.0,1.0
1999-09-21,15.12,15.12,14.88,15.12,5400,1.77695725084653,1.77695725084653,1.74875158019817,1.77695725084653,45948.2072295794,0.0,1.0
1999-09-22,15.19,15.19,15.19,15.19,200,1.78518390478563,1.78518390478563,1.78518390478563,1.78518390478563,1701.78545294739,0.0,1.0
1999-09-23,15.19,15.19,15.19,15.19,3800,1.78518390478563,1.78518390478563,1.78518390478563,1.78518390478563,32333.9236060004,0.0,1.0
1999-09-24,15.19,15.19,15.19,15.19,1200,1.78518390478563,1.78518390478563,1.78518390478563,1.78518390478563,10210.7127176843,0.0,1.0
1999-09-27,15.19,15.25,15.19,15.25,2400,1.78518390478563,1.79223532244772,1.78518390478563,1.79223532244772,20421.4254353687,0.0,1.0
1999-09-28,15.19,15.19,15.19,15.19,0,1.78518390478563,1.78518390478563,1.78518390478563,1.78518390478563,0,0.0,1.0
1999-09-29,15.19,15.19,15.19,15.19,0,1.78518390478563,1.78518390478563,1.78518390478563,1.78518390478563,0,0.0,1.0
1999-09-30,15.19,15.19,15.19,15.19,1000,1.78518390478563,1.78518390478563,1.78518390478563,1.78518390478563,8508.92726473694,0.0,1.0
1999-10-01,15.19,15.19,15.19,15.19,0,1.78518390478563,1.78518390478563,1.78518390478563,1.78518390478563,0,0.0,1.0
1999-10-04,15.19,15.19,15.19,15.19,0,1.78518390478563,1.78518390478563,1.78518390478563,1.78518390478563,0,0.0,1.0
1999-10-05,15.19,15.19,15.19,15.19,0,1.78518390478563,1.78518390478563,1.78518390478563,1.78518390478563,0,0.0,1.0
1999-10-06,15.38,15.38,15.25,15.25,400,1.80751339404892,1.80751339404892,1.79223532244772,1.79223532244772,3403.57090589476,0.0,1.0
1999-10-07,15.38,15.38,15.38,15.38,0,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,0,0.0,1.0
1999-10-08,15.25,15.25,15.25,15.25,400,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,3403.57090589477,0.0,1.0
1999-10-11,15.38,15.38,15.19,15.19,2200,1.80751339404892,1.80751339404892,1.78518390478563,1.78518390478563,18719.6399824212,0.0,1.0
1999-10-12,15.38,15.38,15.38,15.38,0,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,0,0.0,1.0
1999-10-13,15.38,15.38,15.38,15.38,600,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,5105.35635884214,0.0,1.0
1999-10-14,15.38,15.38,15.38,15.38,0,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,0,0.0,1.0
1999-10-15,15.19,15.38,15.19,15.38,2600,1.78518390478563,1.80751339404892,1.78518390478563,1.80751339404892,22123.210888316,0.0,1.0
1999-10-18,15.19,15.19,15.19,15.19,2000,1.78518390478563,1.78518390478563,1.78518390478563,1.78518390478563,17017.8545294739,0.0,1.0
1999-10-19,14.94,14.94,14.69,14.94,7600,1.75580299786026,1.75580299786026,1.72642209093489,1.75580299786026,64667.8472120006,0.0,1.0
1999-10-20,14.88,14.88,14.75,14.75,1000,1.74875158019817,1.74875158019817,1.73347350859698,1.73347350859698,8508.92726473693,0.0,1.0
1999-10-21,14.81,14.81,14.81,14.81,200,1.74052492625907,1.74052492625907,1.74052492625907,1.74052492625907,1701.78545294738,0.0,1.0
1999-10-22,14.81,14.81,14.81,14.81,200,1.74052492625907,1.74052492625907,1.74052492625907,1.74052492625907,1701.78545294738,0.0,1.0
1999-10-25,14.75,14.81,14.75,14.81,800,1.73347350859698,1.74052492625907,1.73347350859698,1.74052492625907,6807.14181178953,0.0,1.0
1999-10-26,14.88,14.94,14.88,14.88,5200,1.74875158019817,1.75580299786026,1.74875158019817,1.74875158019817,44246.421776632,0.0,1.0
1999-10-27,15.12,15.38,15.0,15.0,3800,1.77695725084653,1.80751339404892,1.76285441552235,1.76285441552235,32333.9236060003,0.0,1.0
1999-10-28,15.25,15.25,15.0,15.19,2600,1.79223532244772,1.79223532244772,1.76285441552235,1.78518390478563,22123.210888316,0.0,1.0
1999-10-29,15.19,15.19,15.19,15.19,1000,1.78518390478563,1.78518390478563,1.78518390478563,1.78518390478563,8508.92726473694,0.0,1.0
1999-11-01,15.5,15.56,15.38,15.38,600,1.82161622937309,1.82866764703518,1.80751339404892,1.80751339404892,5105.35635884217,0.0,1.0
1999-11-02,15.5,15.5,15.5,15.5,1200,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,10210.7127176843,0.0,1.0
1999-11-03,15.31,15.38,15.31,15.38,800,1.79928674010981,1.80751339404892,1.79928674010981,1.80751339404892,6807.14181178955,0.0,1.0
1999-11-04,15.5,15.5,15.25,15.31,1800,1.82161622937309,1.82161622937309,1.79223532244772,1.79928674010981,15316.0690765265,0.0,1.0
1999-11-05,15.25,15.25,15.25,15.25,1000,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,8508.92726473694,0.0,1.0
1999-11-08,15.25,15.25,15.25,15.25,0,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,0,0.0,1.0
1999-11-09,15.25,15.25,15.25,15.25,0,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,0,0.0,1.0
1999-11-10,15.12,15.19,15.12,15.19,2400,1.77695725084653,1.78518390478563,1.77695725084653,1.78518390478563,20421.4254353686,0.0,1.0
1999-11-11,15.12,15.12,15.12,15.12,400,1.77695725084653,1.77695725084653,1.77695725084653,1.77695725084653,3403.57090589477,0.0,1.0
1999-11-12,15.19,15.25,15.19,15.25,600,1.78518390478563,1.79223532244772,1.78518390478563,1.79223532244772,5105.35635884216,0.0,1.0
1999-11-15,15.12,15.25,15.12,15.25,3200,1.77695725084653,1.79223532244772,1.77695725084653,1.79223532244772,27228.5672471581,0.0,1.0
1999-11-16,15.12,15.12,15.12,15.12,2200,1.77695725084653,1.77695725084653,1.77695725084653,1.77695725084653,18719.6399824212,0.0,1.0
1999-11-17,15.06,15.06,15.06,15.06,1200,1.76990583318444,1.76990583318444,1.76990583318444,1.76990583318444,10210.7127176843,0.0,1.0
1999-11-18,15.06,15.06,15.06,15.06,0,1.76990583318444,1.76990583318444,1.76990583318444,1.76990583318444,0,0.0,1.0
1999-11-19,14.88,15.06,14.88,15.06,1600,1.74875158019817,1.76990583318444,1.74875158019817,1.76990583318444,13614.2836235791,0.0,1.0
1999-11-22,14.88,14.88,14.88,14.88,1000,1.74875158019817,1.74875158019817,1.74875158019817,1.74875158019817,8508.92726473693,0.0,1.0
1999-11-23,15.0,15.0,14.75,14.75,400,1.76285441552235,1.76285441552235,1.73347350859698,1.73347350859698,3403.57090589477,0.0,1.0
1999-11-24,15.0,15.0,15.0,15.0,0,1.76285441552235,1.76285441552235,1.76285441552235,1.76285441552235,0,0.0,1.0
1999-11-26,15.0,15.0,15.0,15.0,0,1.76285441552235,1.76285441552235,1.76285441552235,1.76285441552235,0,0.0,1.0
1999-11-29,14.88,14.88,14.88,14.88,1400,1.74875158019817,1.74875158019817,1.74875158019817,1.74875158019817,11912.4981706317,0.0,1.0
1999-11-30,14.88,14.88,14.88,14.88,0,1.74875158019817,1.74875158019817,1.74875158019817,1.74875158019817,0,0.0,1.0
1999-12-01,14.88,15.0,14.75,14.75,4600,1.74875158019817,1.76285441552235,1.73347350859698,1.73347350859698,39141.0654177899,0.0,1.0
1999-12-02,14.75,14.75,14.75,14.75,400,1.73347350859698,1.73347350859698,1.73347350859698,1.73347350859698,3403.57090589477,0.0,1.0
1999-12-03,14.69,14.75,14.69,14.75,200,1.72642209093489,1.73347350859698,1.72642209093489,1.73347350859698,1701.78545294738,0.0,1.0
1999-12-06,14.69,14.75,14.69,14.75,10800,1.72642209093489,1.73347350859698,1.72642209093489,1.73347350859698,91896.4144591587,0.0,1.0
1999-12-07,14.81,14.88,14.69,14.69,2800,1.74052492625907,1.74875158019817,1.72642209093489,1.72642209093489,23824.9963412633,0.0,1.0
1999-12-08,14.81,14.88,14.75,14.75,1800,1.74052492625907,1.74875158019817,1.73347350859698,1.73347350859698,15316.0690765264,0.0,1.0
1999-12-09,14.94,14.94,14.75,14.75,1200,1.75580299786026,1.75580299786026,1.73347350859698,1.73347350859698,10210.7127176843,0.0,1.0
1999-12-10,15.0,15.06,14.75,14.75,3000,1.76285441552235,1.76990583318444,1.73347350859698,1.73347350859698,25526.7817942108,0.0,1.0
1999-12-13,14.88,14.88,14.81,14.81,400,1.74875158019817,1.74875158019817,1.74052492625907,1.74052492625907,3403.57090589477,0.0,1.0
1999-12-14,14.75,14.75,14.75,14.75,600,1.73347350859698,1.73347350859698,1.73347350859698,1.73347350859698,5105.35635884215,0.0,1.0
1999-12-15,14.75,14.75,14.75,14.75,600,1.73347350859698,1.73347350859698,1.73347350859698,1.73347350859698,5105.35635884215,0.0,1.0
1999-12-16,14.69,14.75,14.69,14.75,2400,1.72642209093489,1.73347350859698,1.72642209093489,1.73347350859698,20421.4254353686,0.0,1.0
1999-12-17,14.81,14.81,14.75,14.75,200,1.74052492625907,1.74052492625907,1.73347350859698,1.73347350859698,1701.78545294738,0.0,1.0
1999-12-20,14.81,14.81,14.81,14.81,600,1.74052492625907,1.74052492625907,1.74052492625907,1.74052492625907,5105.35635884215,0.0,1.0
1999-12-21,14.44,14.62,14.44,14.62,7000,1.69704118400952,1.71819543699578,1.69704118400952,1.71819543699578,59562.4908531583,0.0,1.0
1999-12-22,14.38,14.5,14.38,14.44,6200,1.68998976634743,1.7040926016716,1.68998976634743,1.69704118400952,52755.3490413688,0.0,1.0
1999-12-23,14.38,14.38,14.38,14.38,400,1.68998976634743,1.68998976634743,1.68998976634743,1.68998976634743,3403.57090589476,0.0,1.0
1999-12-27,14.38,14.5,14.38,14.5,2000,1.68998976634743,1.7040926016716,1.68998976634743,1.7040926016716,17017.8545294738,0.0,1.0
1999-12-28,14.5,14.62,14.31,14.31,1200,1.7040926016716,1.71819543699578,1.68176311240832,1.68176311240832,10210.7127176843,0.0,1.0
1999-12-29,14.25,14.62,14.25,14.62,5600,1.67471169474623,1.71819543699578,1.67471169474623,1.71819543699578,47649.9926825269,0.0,1.0
1999-12-30,14.25,14.25,14.25,14.25,200,1.67471169474623,1.67471169474623,1.67471169474623,1.67471169474623,1701.78545294739,0.0,1.0
1999-12-31,14.25,14.5,14.25,14.38,1800,1.67471169474623,1.7040926016716,1.67471169474623,1.68998976634743,15316.0690765265,0.0,1.0
2000-01-03,14.38,14.5,14.25,14.25,4600,1.68998976634743,1.7040926016716,1.67471169474623,1.67471169474623,39141.0654177898,0.0,1.0
2000-01-04,14.12,14.25,14.12,14.25,1200,1.65943362314504,1.67471169474623,1.65943362314504,1.67471169474623,10210.7127176843,0.0,1.0
2000-01-05,14.0,14.12,14.0,14.12,1000,1.64533078782086,1.65943362314504,1.64533078782086,1.65943362314504,8508.92726473692,0.0,1.0
2000-01-06,14.19,14.19,14.12,14.12,3400,1.66766027708414,1.66766027708414,1.65943362314504,1.65943362314504,28930.3527001056,0.0,1.0
2000-01-07,14.5,14.5,14.19,14.19,2200,1.7040926016716,1.7040926016716,1.66766027708414,1.66766027708414,18719.6399824213,0.0,1.0
2000-01-10,14.25,14.62,14.25,14.62,2200,1.67471169474623,1.71819543699578,1.67471169474623,1.71819543699578,18719.6399824213,0.0,1.0
2000-01-11,14.25,14.25,14.25,14.25,1000,1.67471169474623,1.67471169474623,1.67471169474623,1.67471169474623,8508.92726473694,0.0,1.0
2000-01-12,14.31,14.31,14.31,14.31,0,1.68176311240832,1.68176311240832,1.68176311240832,1.68176311240832,0,0.0,1.0
2000-01-13,14.25,14.31,14.25,14.31,1200,1.67471169474623,1.68176311240832,1.67471169474623,1.68176311240832,10210.7127176843,0.0,1.0
2000-01-14,14.25,14.25,14.25,14.25,200,1.67471169474623,1.67471169474623,1.67471169474623,1.67471169474623,1701.78545294739,0.0,1.0
2000-01-18,14.25,14.25,14.19,14.19,1000,1.67471169474623,1.67471169474623,1.66766027708414,1.66766027708414,8508.92726473694,0.0,1.0
2000-01-19,14.19,14.19,14.19,14.19,800,1.66766027708414,1.66766027708414,1.66766027708414,1.66766027708414,6807.14181178955,0.0,1.0
2000-01-20,14.0,14.0,14.0,14.0,600,1.64533078782086,1.64533078782086,1.64533078782086,1.64533078782086,5105.35635884215,0.0,1.0
2000-01-21,14.19,14.25,14.0,14.0,6200,1.66766027708414,1.67471169474623,1.64533078782086,1.64533078782086,52755.349041369,0.0,1.0
2000-01-24,14.19,14.19,14.19,14.19,0,1.66766027708414,1.66766027708414,1.66766027708414,1.66766027708414,0,0.0,1.0
2000-01-25,13.88,14.0,13.88,14.0,1200,1.63122795249668,1.64533078782086,1.63122795249668,1.64533078782086,10210.7127176843,0.0,1.0
2000-01-26,14.25,14.25,13.94,13.94,2400,1.67471169474623,1.67471169474623,1.63827937015877,1.63827937015877,20421.4254353687,0.0,1.0
2000-01-27,14.0,14.31,14.0,14.31,600,1.64533078782086,1.68176311240832,1.64533078782086,1.68176311240832,5105.35635884215,0.0,1.0
2000-01-28,14.25,14.25,14.06,14.06,800,1.67471169474623,1.67471169474623,1.65238220548295,1.65238220548295,6807.14181178955,0.0,1.0
2000-01-31,14.38,14.5,14.38,14.38,2000,1.68998976634743,1.7040926016716,1.68998976634743,1.68998976634743,17017.8545294738,0.0,1.0
2000-02-01,14.5,14.5,14.25,14.25,400,1.7040926016716,1.7040926016716,1.67471169474623,1.67471169474623,3403.57090589478,0.0,1.0
2000-02-02,14.5,14.5,14.25,14.25,1400,1.7040926016716,1.7040926016716,1.67471169474623,1.67471169474623,11912.4981706317,0.0,1.0
2000-02-03,14.5,14.5,14.5,14.5,0,1.7040926016716,1.7040926016716,1.7040926016716,1.7040926016716,0,0.0,1.0
2000-02-04,14.5,14.62,14.38,14.62,3000,1.7040926016716,1.71819543699578,1.68998976634743,1.71819543699578,25526.7817942109,0.0,1.0
2000-02-07,14.38,14.38,14.38,14.38,2000,1.68998976634743,1.68998976634743,1.68998976634743,1.68998976634743,17017.8545294738,0.0,1.0
2000-02-08,14.38,14.38,14.38,14.38,0,1.68998976634743,1.68998976634743,1.68998976634743,1.68998976634743,0,0.0,1.0
2000-02-09,14.75,14.75,14.38,14.38,5200,1.73347350859698,1.73347350859698,1.68998976634743,1.68998976634743,44246.4217766319,0.0,1.0
2000-02-10,14.5,14.62,14.38,14.62,1600,1.7040926016716,1.71819543699578,1.68998976634743,1.71819543699578,13614.2836235791,0.0,1.0
2000-02-11,14.25,14.25,14.12,14.19,5200,1.67471169474623,1.67471169474623,1.65943362314504,1.66766027708414,44246.4217766321,0.0,1.0
2000-02-14,14.25,14.25,14.19,14.25,2600,1.67471169474623,1.67471169474623,1.66766027708414,1.67471169474623,22123.210888316,0.0,1.0
2000-02-15,14.25,14.38,14.19,14.19,2800,1.67471169474623,1.68998976634743,1.66766027708414,1.66766027708414,23824.9963412634,0.0,1.0
2000-02-16,14.19,14.38,14.19,14.38,1600,1.66766027708414,1.68998976634743,1.66766027708414,1.68998976634743,13614.2836235791,0.0,1.0
2000-02-17,14.38,14.38,14.19,14.19,2000,1.68998976634743,1.68998976634743,1.66766027708414,1.66766027708414,17017.8545294738,0.0,1.0
2000-02-18,14.12,14.25,14.12,14.25,10800,1.65943362314504,1.67471169474623,1.65943362314504,1.67471169474623,91896.4144591587,0.0,1.0
2000-02-22,14.25,14.25,14.12,14.12,3000,1.67471169474623,1.67471169474623,1.65943362314504,1.65943362314504,25526.7817942108,0.0,1.0
2000-02-23,14.31,14.31,14.19,14.19,1200,1.68176311240832,1.68176311240832,1.66766027708414,1.66766027708414,10210.7127176843,0.0,1.0
2000-02-24,14.38,14.38,13.88,14.12,5000,1.68998976634743,1.68998976634743,1.63122795249668,1.65943362314504,42544.6363236845,0.0,1.0
2000-02-25,14.19,14.19,14.19,14.19,600,1.66766027708414,1.66766027708414,1.66766027708414,1.66766027708414,5105.35635884216,0.0,1.0
2000-02-28,14.31,14.31,14.31,14.31,200,1.68176311240832,1.68176311240832,1.68176311240832,1.68176311240832,1701.78545294739,0.0,1.0
2000-02-29,14.38,14.38,14.19,14.19,200,1.68998976634743,1.68998976634743,1.66766027708414,1.66766027708414,1701.78545294738,0.0,1.0
2000-03-01,14.25,14.25,14.25,14.25,600,1.67471169474623,1.67471169474623,1.67471169474623,1.67471169474623,5105.35635884216,0.0,1.0
2000-03-02,14.25,14.25,14.25,14.25,0,1.67471169474623,1.67471169474623,1.67471169474623,1.67471169474623,0,0.0,1.0
2000-03-03,14.31,14.31,14.25,14.25,2000,1.68176311240832,1.68176311240832,1.67471169474623,1.67471169474623,17017.8545294739,0.0,1.0
2000-03-06,14.25,14.31,14.19,14.31,1400,1.67471169474623,1.68176311240832,1.66766027708414,1.68176311240832,11912.4981706317,0.0,1.0
2000-03-07,14.06,14.31,14.06,14.31,2600,1.65238220548295,1.68176311240832,1.65238220548295,1.68176311240832,22123.210888316,0.0,1.0
2000-03-08,14.0,14.25,14.0,14.0,6600,1.64533078782086,1.67471169474623,1.64533078782086,1.64533078782086,56158.9199472637,0.0,1.0
2000-03-09,14.19,14.19,14.0,14.0,3200,1.66766027708414,1.66766027708414,1.64533078782086,1.64533078782086,27228.5672471582,0.0,1.0
2000-03-10,14.0,14.06,14.0,14.06,600,1.64533078782086,1.65238220548295,1.64533078782086,1.65238220548295,5105.35635884215,0.0,1.0
2000-03-13,14.12,14.25,14.12,14.12,2200,1.65943362314504,1.67471169474623,1.65943362314504,1.65943362314504,18719.6399824212,0.0,1.0
2000-03-14,14.12,14.38,14.12,14.38,1200,1.65943362314504,1.68998976634743,1.65943362314504,1.68998976634743,10210.7127176843,0.0,1.0
2000-03-15,14.12,14.12,14.12,14.12,1000,1.65943362314504,1.65943362314504,1.65943362314504,1.65943362314504,8508.92726473692,0.0,1.0
2000-03-16,14.38,14.5,14.12,14.12,2600,1.68998976634743,1.7040926016716,1.65943362314504,1.65943362314504,22123.210888316,0.0,1.0
2000-03-17,14.31,14.31,14.31,14.31,1600,1.68176311240832,1.68176311240832,1.68176311240832,1.68176311240832,13614.2836235791,0.0,1.0
2000-03-20,14.31,14.31,14.31,14.31,400,1.68176311240832,1.68176311240832,1.68176311240832,1.68176311240832,3403.57090589477,0.0,1.0
2000-03-21,14.31,14.31,14.31,14.31,600,1.68176311240832,1.68176311240832,1.68176311240832,1.68176311240832,5105.35635884216,0.0,1.0
2000-03-22,14.31,14.5,14.31,14.38,1000,1.68176311240832,1.7040926016716,1.68176311240832,1.68998976634743,8508.92726473693,0.0,1.0
2000-03-23,14.31,14.31,14.31,14.31,800,1.68176311240832,1.68176311240832,1.68176311240832,1.68176311240832,6807.14181178955,0.0,1.0
2000-03-24,14.5,14.5,14.5,14.5,1000,1.7040926016716,1.7040926016716,1.7040926016716,1.7040926016716,8508.92726473695,0.0,1.0
2000-03-27,14.5,14.5,14.5,14.5,0,1.7040926016716,1.7040926016716,1.7040926016716,1.7040926016716,0,0.0,1.0
2000-03-28,14.31,14.38,14.31,14.38,3200,1.68176311240832,1.68998976634743,1.68176311240832,1.68998976634743,27228.5672471582,0.0,1.0
2000-03-29,14.44,14.5,14.31,14.31,2800,1.69704118400952,1.7040926016716,1.68176311240832,1.68176311240832,23824.9963412633,0.0,1.0
2000-03-30,14.38,14.56,14.31,14.31,3800,1.68998976634743,1.71114401933369,1.68176311240832,1.68176311240832,32333.9236060002,0.0,1.0
2000-03-31,14.56,14.56,14.31,14.38,5000,1.71114401933369,1.71114401933369,1.68176311240832,1.68998976634743,42544.6363236847,0.0,1.0
2000-04-03,14.38,14.5,14.38,14.5,4200,1.68998976634743,1.7040926016716,1.68998976634743,1.7040926016716,35737.494511895,0.0,1.0
2000-04-04,14.69,14.69,14.56,14.56,2600,1.72642209093489,1.72642209093489,1.71114401933369,1.71114401933369,22123.210888316,0.0,1.0
2000-04-05,14.38,14.75,14.31,14.75,2400,1.68998976634743,1.73347350859698,1.68176311240832,1.73347350859698,20421.4254353686,0.0,1.0
2000-04-06,14.62,14.62,14.62,14.62,400,1.71819543699578,1.71819543699578,1.71819543699578,1.71819543699578,3403.57090589478,0.0,1.0
2000-04-07,14.38,14.62,14.38,14.5,5800,1.68998976634743,1.71819543699578,1.68998976634743,1.7040926016716,49351.7781354741,0.0,1.0
2000-04-10,14.56,14.56,14.31,14.31,1200,1.71114401933369,1.71114401933369,1.68176311240832,1.68176311240832,10210.7127176843,0.0,1.0
2000-04-11,14.56,14.56,14.56,14.56,0,1.71114401933369,1.71114401933369,1.71114401933369,1.71114401933369,0,0.0,1.0
2000-04-12,14.56,14.75,14.56,14.56,10200,1.71114401933369,1.73347350859698,1.71114401933369,1.71114401933369,86791.0581003169,0.0,1.0
2000-04-13,14.56,14.56,14.56,14.56,400,1.71114401933369,1.71114401933369,1.71114401933369,1.71114401933369,3403.57090589478,0.0,1.0
2000-04-14,14.56,14.56,14.56,14.56,0,1.71114401933369,1.71114401933369,1.71114401933369,1.71114401933369,0,0.0,1.0
2000-04-17,14.5,14.56,14.5,14.56,2600,1.7040926016716,1.71114401933369,1.7040926016716,1.71114401933369,22123.2108883161,0.0,1.0
2000-04-18,14.31,14.69,14.31,14.44,800,1.68176311240832,1.72642209093489,1.68176311240832,1.69704118400952,6807.14181178955,0.0,1.0
2000-04-19,14.56,14.56,14.38,14.38,10000,1.71114401933369,1.71114401933369,1.68998976634743,1.68998976634743,85089.2726473695,0.0,1.0
2000-04-20,14.5,14.56,14.5,14.56,4200,1.7040926016716,1.71114401933369,1.7040926016716,1.71114401933369,35737.4945118952,0.0,1.0
2000-04-24,14.5,14.5,14.5,14.5,1000,1.7040926016716,1.7040926016716,1.7040926016716,1.7040926016716,8508.92726473695,0.0,1.0
2000-04-25,14.31,14.5,14.06,14.5,13600,1.68176311240832,1.7040926016716,1.65238220548295,1.7040926016716,115721.410800422,0.0,1.0
2000-04-26,14.5,14.5,14.38,14.38,1000,1.7040926016716,1.7040926016716,1.68998976634743,1.68998976634743,8508.92726473695,0.0,1.0
2000-04-27,14.38,14.5,14.38,14.5,2200,1.68998976634743,1.7040926016716,1.68998976634743,1.7040926016716,18719.6399824212,0.0,1.0
2000-04-28,14.38,14.5,14.38,14.38,2600,1.68998976634743,1.7040926016716,1.68998976634743,1.68998976634743,22123.210888316,0.0,1.0
2000-05-01,14.5,14.56,14.25,14.5,11200,1.7040926016716,1.71114401933369,1.67471169474623,1.7040926016716,95299.9853650538,0.0,1.0
2000-05-02,14.5,14.5,14.5,14.5,2000,1.7040926016716,1.7040926016716,1.7040926016716,1.7040926016716,17017.8545294739,0.0,1.0
2000-05-03,14.44,14.5,14.44,14.5,600,1.69704118400952,1.7040926016716,1.69704118400952,1.7040926016716,5105.35635884214,0.0,1.0
2000-05-04,14.44,14.44,14.44,14.44,0,1.69704118400952,1.69704118400952,1.69704118400952,1.69704118400952,0,0.0,1.0
2000-05-05,14.5,14.56,14.38,14.38,2200,1.7040926016716,1.71114401933369,1.68998976634743,1.68998976634743,18719.6399824213,0.0,1.0
2000-05-08,14.56,14.56,14.5,14.5,6200,1.71114401933369,1.71114401933369,1.7040926016716,1.7040926016716,52755.3490413691,0.0,1.0
2000-05-09,14.31,14.56,14.31,14.38,1800,1.68176311240832,1.71114401933369,1.68176311240832,1.68998976634743,15316.0690765265,0.0,1.0
2000-05-10,14.44,14.5,14.25,14.5,7200,1.69704118400952,1.7040926016716,1.67471169474623,1.7040926016716,61264.2763061057,0.0,1.0
2000-05-11,14.44,14.44,14.44,14.44,200,1.69704118400952,1.69704118400952,1.69704118400952,1.69704118400952,1701.78545294738,0.0,1.0
2000-05-12,14.5,14.5,14.38,14.5,2600,1.7040926016716,1.7040926016716,1.68998976634743,1.7040926016716,22123.2108883161,0.0,1.0
2000-05-15,14.5,14.5,14.5,14.5,1000,1.7040926016716,1.7040926016716,1.7040926016716,1.7040926016716,8508.92726473695,0.0,1.0
2000-05-16,14.44,14.44,14.44,14.44,0,1.69704118400952,1.69704118400952,1.69704118400952,1.69704118400952,0,0.0,1.0
2000-05-17,14.5,14.56,14.5,14.5,3400,1.7040926016716,1.71114401933369,1.7040926016716,1.7040926016716,28930.3527001056,0.0,1.0
2000-05-18,14.5,14.5,14.38,14.38,2600,1.7040926016716,1.7040926016716,1.68998976634743,1.68998976634743,22123.2108883161,0.0,1.0
2000-05-19,14.5,14.5,14.5,14.5,0,1.7040926016716,1.7040926016716,1.7040926016716,1.7040926016716,0,0.0,1.0
2000-05-22,14.44,14.44,14.38,14.44,3400,1.69704118400952,1.69704118400952,1.68998976634743,1.69704118400952,28930.3527001055,0.0,1.0
2000-05-23,14.56,14.56,14.25,14.31,9400,1.71114401933369,1.71114401933369,1.67471169474623,1.68176311240832,79983.9162885273,0.0,1.0
2000-05-24,14.56,14.56,14.56,14.56,0,1.71114401933369,1.71114401933369,1.71114401933369,1.71114401933369,0,0.0,1.0
2000-05-25,14.56,14.56,14.56,14.56,2600,1.71114401933369,1.71114401933369,1.71114401933369,1.71114401933369,22123.2108883161,0.0,1.0
2000-05-26,14.62,14.62,14.62,14.62,3200,1.71819543699578,1.71819543699578,1.71819543699578,1.71819543699578,27228.5672471582,0.0,1.0
2000-05-30,14.62,14.62,14.62,14.62,0,1.71819543699578,1.71819543699578,1.71819543699578,1.71819543699578,0,0.0,1.0
2000-05-31,14.75,14.75,14.62,14.62,1400,1.73347350859698,1.73347350859698,1.71819543699578,1.71819543699578,11912.4981706317,0.0,1.0
2000-06-01,14.75,14.75,14.75,14.75,1800,1.73347350859698,1.73347350859698,1.73347350859698,1.73347350859698,15316.0690765264,0.0,1.0
2000-06-02,14.81,15.0,14.81,14.81,3000,1.74052492625907,1.76285441552235,1.74052492625907,1.74052492625907,25526.7817942107,0.0,1.0
2000-06-05,14.75,14.81,14.69,14.81,2400,1.73347350859698,1.74052492625907,1.72642209093489,1.74052492625907,20421.4254353686,0.0,1.0
2000-06-06,14.75,14.75,14.75,14.75,400,1.73347350859698,1.73347350859698,1.73347350859698,1.73347350859698,3403.57090589477,0.0,1.0
2000-06-07,14.69,14.69,14.69,14.69,0,1.72642209093489,1.72642209093489,1.72642209093489,1.72642209093489,0,0.0,1.0
2000-06-08,14.88,14.88,14.88,14.88,1200,1.74875158019817,1.74875158019817,1.74875158019817,1.74875158019817,10210.7127176843,0.0,1.0
2000-06-09,14.81,14.81,14.81,14.81,1000,1.74052492625907,1.74052492625907,1.74052492625907,1.74052492625907,8508.92726473691,0.0,1.0
2000-06-12,14.81,14.81,14.81,14.81,0,1.74052492625907,1.74052492625907,1.74052492625907,1.74052492625907,0,0.0,1.0
2000-06-13,14.88,14.88,14.81,14.81,3600,1.74875158019817,1.74875158019817,1.74052492625907,1.74052492625907,30632.138153053,0.0,1.0
2000-06-14,14.75,14.75,14.69,14.69,800,1.73347350859698,1.73347350859698,1.72642209093489,1.72642209093489,6807.14181178953,0.0,1.0
2000-06-15,14.88,14.88,14.75,14.75,3400,1.74875158019817,1.74875158019817,1.73347350859698,1.73347350859698,28930.3527001056,0.0,1.0
2000-06-16,14.88,14.88,14.88,14.88,0,1.74875158019817,1.74875158019817,1.74875158019817,1.74875158019817,0,0.0,1.0
2000-06-19,14.62,14.81,14.62,14.81,7800,1.71819543699578,1.74052492625907,1.71819543699578,1.74052492625907,66369.6326649482,0.0,1.0
2000-06-20,14.88,14.88,14.75,14.81,1600,1.74875158019817,1.74875158019817,1.73347350859698,1.74052492625907,13614.2836235791,0.0,1.0
2000-06-21,14.81,14.81,14.81,14.81,400,1.74052492625907,1.74052492625907,1.74052492625907,1.74052492625907,3403.57090589476,0.0,1.0
2000-06-22,15.0,15.0,14.81,14.81,1000,1.76285441552235,1.76285441552235,1.74052492625907,1.74052492625907,8508.92726473693,0.0,1.0
2000-06-23,15.0,15.0,14.81,14.88,1400,1.76285441552235,1.76285441552235,1.74052492625907,1.74875158019817,11912.4981706317,0.0,1.0
2000-06-26,15.12,15.12,15.12,15.12,1000,1.77695725084653,1.77695725084653,1.77695725084653,1.77695725084653,8508.92726473692,0.0,1.0
2000-06-27,15.25,15.25,14.94,14.94,2200,1.79223532244772,1.79223532244772,1.75580299786026,1.75580299786026,18719.6399824213,0.0,1.0
2000-06-28,15.06,15.06,15.06,15.06,200,1.76990583318444,1.76990583318444,1.76990583318444,1.76990583318444,1701.78545294738,0.0,1.0
2000-06-29,15.19,15.19,15.06,15.06,1600,1.78518390478563,1.78518390478563,1.76990583318444,1.76990583318444,13614.2836235791,0.0,1.0
2000-06-30,15.0,15.0,15.0,15.0,3400,1.76285441552235,1.76285441552235,1.76285441552235,1.76285441552235,28930.3527001055,0.0,1.0
2000-07-03,14.94,14.94,14.94,14.94,200,1.75580299786026,1.75580299786026,1.75580299786026,1.75580299786026,1701.78545294739,0.0,1.0
2000-07-05,15.0,15.0,15.0,15.0,800,1.76285441552235,1.76285441552235,1.76285441552235,1.76285441552235,6807.14181178954,0.0,1.0
2000-07-06,15.0,15.0,15.0,15.0,2200,1.76285441552235,1.76285441552235,1.76285441552235,1.76285441552235,18719.6399824212,0.0,1.0
2000-07-07,15.06,15.06,15.06,15.06,600,1.76990583318444,1.76990583318444,1.76990583318444,1.76990583318444,5105.35635884215,0.0,1.0
2000-07-10,15.06,15.06,15.06,15.06,1200,1.76990583318444,1.76990583318444,1.76990583318444,1.76990583318444,10210.7127176843,0.0,1.0
2000-07-11,15.25,15.5,15.06,15.06,3800,1.79223532244772,1.82161622937309,1.76990583318444,1.76990583318444,32333.9236060004,0.0,1.0
2000-07-12,15.25,15.25,15.25,15.25,0,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,0,0.0,1.0
2000-07-13,15.31,15.44,15.31,15.44,1000,1.79928674010981,1.81456481171101,1.79928674010981,1.81456481171101,8508.92726473693,0.0,1.0
2000-07-14,15.06,15.19,15.06,15.19,1200,1.76990583318444,1.78518390478563,1.76990583318444,1.78518390478563,10210.7127176843,0.0,1.0
2000-07-17,15.06,15.06,15.06,15.06,1000,1.76990583318444,1.76990583318444,1.76990583318444,1.76990583318444,8508.92726473692,0.0,1.0
2000-07-18,15.12,15.12,15.12,15.12,1000,1.77695725084653,1.77695725084653,1.77695725084653,1.77695725084653,8508.92726473692,0.0,1.0
2000-07-19,14.88,14.88,14.88,14.88,0,1.74875158019817,1.74875158019817,1.74875158019817,1.74875158019817,0,0.0,1.0
2000-07-20,14.88,14.88,14.88,14.88,0,1.74875158019817,1.74875158019817,1.74875158019817,1.74875158019817,0,0.0,1.0
2000-07-21,14.81,14.88,14.81,14.88,1200,1.74052492625907,1.74875158019817,1.74052492625907,1.74875158019817,10210.7127176843,0.0,1.0
2000-07-24,14.88,14.88,14.88,14.88,600,1.74875158019817,1.74875158019817,1.74875158019817,1.74875158019817,5105.35635884216,0.0,1.0
2000-07-25,14.88,14.88,14.88,14.88,400,1.74875158019817,1.74875158019817,1.74875158019817,1.74875158019817,3403.57090589477,0.0,1.0
2000-07-26,14.88,14.88,14.88,14.88,0,1.74875158019817,1.74875158019817,1.74875158019817,1.74875158019817,0,0.0,1.0
2000-07-27,14.88,14.88,14.88,14.88,0,1.74875158019817,1.74875158019817,1.74875158019817,1.74875158019817,0,0.0,1.0
2000-07-28,15.0,15.25,15.0,15.0,2000,1.76285441552235,1.79223532244772,1.76285441552235,1.76285441552235,17017.8545294739,0.0,1.0
2000-07-31,15.12,15.12,14.94,15.12,800,1.77695725084653,1.77695725084653,1.75580299786026,1.77695725084653,6807.14181178953,0.0,1.0
2000-08-01,15.25,15.25,15.06,15.06,1600,1.79223532244772,1.79223532244772,1.76990583318444,1.76990583318444,13614.2836235791,0.0,1.0
2000-08-02,15.25,15.25,15.25,15.25,0,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,0,0.0,1.0
2000-08-03,15.19,15.38,15.19,15.25,5800,1.78518390478563,1.80751339404892,1.78518390478563,1.79223532244772,49351.7781354742,0.0,1.0
2000-08-04,15.06,15.06,15.06,15.06,400,1.76990583318444,1.76990583318444,1.76990583318444,1.76990583318444,3403.57090589477,0.0,1.0
2000-08-07,15.12,15.12,15.06,15.06,2200,1.77695725084653,1.77695725084653,1.76990583318444,1.76990583318444,18719.6399824212,0.0,1.0
2000-08-08,15.25,15.25,15.12,15.12,800,1.79223532244772,1.79223532244772,1.77695725084653,1.77695725084653,6807.14181178955,0.0,1.0
2000-08-09,15.25,15.25,15.25,15.25,0,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,0,0.0,1.0
2000-08-10,15.19,15.19,15.19,15.19,1200,1.78518390478563,1.78518390478563,1.78518390478563,1.78518390478563,10210.7127176843,0.0,1.0
2000-08-11,15.19,15.19,15.19,15.19,1200,1.78518390478563,1.78518390478563,1.78518390478563,1.78518390478563,10210.7127176843,0.0,1.0
2000-08-14,15.19,15.19,15.19,15.19,0,1.78518390478563,1.78518390478563,1.78518390478563,1.78518390478563,0,0.0,1.0
2000-08-15,15.19,15.19,15.19,15.19,2600,1.78518390478563,1.78518390478563,1.78518390478563,1.78518390478563,22123.210888316,0.0,1.0
2000-08-16,15.19,15.19,15.19,15.19,0,1.78518390478563,1.78518390478563,1.78518390478563,1.78518390478563,0,0.0,1.0
2000-08-17,15.19,15.19,15.19,15.19,0,1.78518390478563,1.78518390478563,1.78518390478563,1.78518390478563,0,0.0,1.0
2000-08-18,15.19,15.19,15.19,15.19,400,1.78518390478563,1.78518390478563,1.78518390478563,1.78518390478563,3403.57090589478,0.0,1.0
2000-08-21,15.19,15.19,15.19,15.19,600,1.78518390478563,1.78518390478563,1.78518390478563,1.78518390478563,5105.35635884216,0.0,1.0
2000-08-22,15.19,15.19,15.19,15.19,6400,1.78518390478563,1.78518390478563,1.78518390478563,1.78518390478563,54457.1344943164,0.0,1.0
2000-08-23,15.38,15.38,15.25,15.38,7400,1.80751339404892,1.80751339404892,1.79223532244772,1.80751339404892,62966.0617590531,0.0,1.0
2000-08-24,15.38,15.38,15.19,15.25,6600,1.80751339404892,1.80751339404892,1.78518390478563,1.79223532244772,56158.9199472636,0.0,1.0
2000-08-25,15.31,15.5,15.31,15.5,200,1.79928674010981,1.82161622937309,1.79928674010981,1.82161622937309,1701.78545294739,0.0,1.0
2000-08-28,15.5,15.5,15.38,15.38,1800,1.82161622937309,1.82161622937309,1.80751339404892,1.80751339404892,15316.0690765265,0.0,1.0
2000-08-29,15.31,15.31,15.31,15.31,800,1.79928674010981,1.79928674010981,1.79928674010981,1.79928674010981,6807.14181178955,0.0,1.0
2000-08-30,15.25,15.25,15.25,15.25,6400,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,54457.1344943164,0.0,1.0
2000-08-31,15.25,15.25,15.25,15.25,600,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,5105.35635884216,0.0,1.0
2000-09-01,15.25,15.25,15.25,15.25,0,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,0,0.0,1.0
2000-09-05,15.25,15.25,15.25,15.25,2600,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,22123.210888316,0.0,1.0
2000-09-06,15.38,15.38,15.38,15.38,1400,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,11912.4981706317,0.0,1.0
2000-09-07,15.31,15.44,15.31,15.44,1200,1.79928674010981,1.81456481171101,1.79928674010981,1.81456481171101,10210.7127176843,0.0,1.0
2000-09-08,15.38,15.38,15.31,15.31,2400,1.80751339404892,1.80751339404892,1.79928674010981,1.79928674010981,20421.4254353686,0.0,1.0
2000-09-11,15.38,15.38,15.38,15.38,0,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,0,0.0,1.0
2000-09-12,15.38,15.38,15.38,15.38,400,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,3403.57090589476,0.0,1.0
2000-09-13,15.31,15.31,15.31,15.31,1600,1.79928674010981,1.79928674010981,1.79928674010981,1.79928674010981,13614.2836235791,0.0,1.0
2000-09-14,15.44,15.44,15.31,15.44,3600,1.81456481171101,1.81456481171101,1.79928674010981,1.81456481171101,30632.1381530529,0.0,1.0
2000-09-15,15.5,15.5,15.25,15.31,11200,1.82161622937309,1.82161622937309,1.79223532244772,1.79928674010981,95299.9853650538,0.0,1.0
2000-09-18,15.75,15.75,15.62,15.62,1400,1.85099713629847,1.85099713629847,1.83571906469727,1.83571906469727,11912.4981706317,0.0,1.0
2000-09-19,15.5,15.5,15.31,15.5,2000,1.82161622937309,1.82161622937309,1.79928674010981,1.82161622937309,17017.8545294739,0.0,1.0
2000-09-20,15.38,15.38,15.38,15.38,600,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,5105.35635884214,0.0,1.0
2000-09-21,15.31,15.31,15.31,15.31,1000,1.79928674010981,1.79928674010981,1.79928674010981,1.79928674010981,8508.92726473693,0.0,1.0
2000-09-22,15.31,15.31,15.31,15.31,0,1.79928674010981,1.79928674010981,1.79928674010981,1.79928674010981,0,0.0,1.0
2000-09-25,15.25,15.5,15.25,15.31,5400,1.79223532244772,1.82161622937309,1.79223532244772,1.79928674010981,45948.2072295795,0.0,1.0
2000-09-26,15.5,15.5,15.5,15.5,1000,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,8508.92726473695,0.0,1.0
2000-09-27,15.5,15.5,15.5,15.5,0,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,0,0.0,1.0
2000-09-28,15.5,15.5,15.38,15.38,1200,1.82161622937309,1.82161622937309,1.80751339404892,1.80751339404892,10210.7127176843,0.0,1.0
2000-09-29,15.5,15.5,15.5,15.5,0,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,0,0.0,1.0
2000-10-02,15.5,15.5,15.5,15.5,400,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,3403.57090589478,0.0,1.0
2000-10-03,15.5,15.5,15.5,15.5,0,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,0,0.0,1.0
2000-10-04,15.44,15.44,15.44,15.44,1400,1.81456481171101,1.81456481171101,1.81456481171101,1.81456481171101,11912.4981706317,0.0,1.0
2000-10-05,15.44,15.44,15.44,15.44,0,1.81456481171101,1.81456481171101,1.81456481171101,1.81456481171101,0,0.0,1.0
2000-10-06,15.38,15.44,15.38,15.44,800,1.80751339404892,1.81456481171101,1.80751339404892,1.81456481171101,6807.14181178953,0.0,1.0
2000-10-09,15.5,15.5,15.44,15.44,200,1.82161622937309,1.82161622937309,1.81456481171101,1.81456481171101,1701.78545294739,0.0,1.0
2000-10-10,15.5,15.5,15.5,15.5,2000,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,17017.8545294739,0.0,1.0
2000-10-11,15.5,15.5,15.5,15.5,0,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,0,0.0,1.0
2000-10-12,15.5,15.5,15.5,15.5,0,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,0,0.0,1.0
2000-10-13,15.5,15.5,15.5,15.5,200,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,1701.78545294739,0.0,1.0
2000-10-16,15.5,15.5,15.5,15.5,1600,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,13614.2836235791,0.0,1.0
2000-10-17,15.5,15.5,15.5,15.5,0,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,0,0.0,1.0
2000-10-18,15.25,15.25,15.25,15.25,800,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,6807.14181178955,0.0,1.0
2000-10-19,15.25,15.25,15.25,15.25,1200,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,10210.7127176843,0.0,1.0
2000-10-20,15.25,15.25,15.25,15.25,0,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,0,0.0,1.0
2000-10-23,15.38,15.38,15.25,15.25,6000,1.80751339404892,1.80751339404892,1.79223532244772,1.79223532244772,51053.5635884214,0.0,1.0
2000-10-24,15.38,15.38,15.25,15.25,6200,1.80751339404892,1.80751339404892,1.79223532244772,1.79223532244772,52755.3490413688,0.0,1.0
2000-10-25,15.38,15.38,15.38,15.38,0,1.80751339404892,1.80751339404892,1.80751339404892,1.80751339404892,0,0.0,1.0
2000-10-26,15.25,15.25,15.25,15.25,1000,1.79223532244772,1.79223532244772,1.79223532244772,1.79223532244772,8508.92726473694,0.0,1.0
2000-10-27,15.44,15.44,15.38,15.38,1400,1.81456481171101,1.81456481171101,1.80751339404892,1.80751339404892,11912.4981706317,0.0,1.0
2000-10-30,15.69,15.69,15.38,15.38,2200,1.84394571863638,1.84394571863638,1.80751339404892,1.80751339404892,18719.6399824212,0.0,1.0
2000-10-31,15.5,15.56,15.5,15.56,1000,1.82161622937309,1.82866764703518,1.82161622937309,1.82866764703518,8508.92726473695,0.0,1.0
2000-11-01,15.5,15.5,15.5,15.5,0,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,0,0.0,1.0
2000-11-02,15.5,15.5,15.5,15.5,3800,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,32333.9236060004,0.0,1.0
2000-11-03,15.5,15.5,15.5,15.5,400,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,3403.57090589478,0.0,1.0
2000-11-06,15.5,15.5,15.5,15.5,0,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,0,0.0,1.0
2000-11-07,15.5,15.5,15.5,15.5,800,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,6807.14181178956,0.0,1.0
2000-11-08,15.5,15.5,15.44,15.44,7800,1.82161622937309,1.82161622937309,1.81456481171101,1.81456481171101,66369.6326649482,0.0,1.0
2000-11-09,15.5,15.62,15.5,15.62,2400,1.82161622937309,1.83571906469727,1.82161622937309,1.83571906469727,20421.4254353687,0.0,1.0
2000-11-10,15.5,15.5,15.5,15.5,600,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,5105.35635884217,0.0,1.0
2000-11-13,15.5,15.5,15.44,15.5,2200,1.82161622937309,1.82161622937309,1.81456481171101,1.82161622937309,18719.6399824213,0.0,1.0
2000-11-14,15.44,15.44,15.44,15.44,200,1.81456481171101,1.81456481171101,1.81456481171101,1.81456481171101,1701.78545294738,0.0,1.0
2000-11-15,15.5,15.5,15.5,15.5,1000,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,8508.92726473695,0.0,1.0
2000-11-16,15.5,15.5,15.5,15.5,2800,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,23824.9963412635,0.0,1.0
2000-11-17,15.62,15.62,15.44,15.44,5000,1.83571906469727,1.83571906469727,1.81456481171101,1.81456481171101,42544.6363236847,0.0,1.0
2000-11-20,15.56,15.62,15.56,15.62,3000,1.82866764703518,1.83571906469727,1.82866764703518,1.83571906469727,25526.7817942108,0.0,1.0
2000-11-21,15.5,15.62,15.5,15.56,1400,1.82161622937309,1.83571906469727,1.82161622937309,1.82866764703518,11912.4981706317,0.0,1.0
2000-11-22,15.5,15.5,15.5,15.5,0,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,0,0.0,1.0
2000-11-24,15.5,15.5,15.5,15.5,0,1.82161622937309,1.82161622937309,1.82161622937309,1.82161622937309,0,0.0,1.0
2000-11-27,15.56,15.56,15.5,15.5,3800,1.82866764703518,1.82866764703518,1.82161622937309,1.82161622937309,32333.9236060004,0.0,1.0
2000-11-28,15.56,15.56,15.56,15.56,4600,1.82866764703518,1.82866764703518,1.82866764703518,1.82866764703518,39141.0654177899,0.0,1.0
2000-11-29,15.56,15.56,15.56,15.56,0,1.82866764703518,1.82866764703518,1.82866764703518,1.82866764703518,0,0.0,1.0
2000-11-30,15.62,15.62,15.62,15.62,1000,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,8508.92726473694,0.0,1.0
2000-12-01,15.62,15.62,15.62,15.62,2800,1.83571906469727,1.83571906469727,1.83571906469727,1.83571906469727,23824.9963412634,0.0,1.0
2000-12-04,15.56,15.62,15.56,15.62,6200,1.82866764703518,1.83571906469727,1.82866764703518,1.83571906469727,52755.3490413691,0.0,1.0
2000-12-05,15.62,15.62,15.56,15.56,600,1.83571906469727,1.83571906469727,1.82866764703518,1.82866764703518,5105.35635884216,0.0,1.0
2000-12-06,15.75,15.75,15.69,15.69,3200,1.85099713629847,1.85099713629847,1.84394571863638,1.84394571863638,27228.5672471581,0.0,1.0
2000-12-07,15.69,15.69,15.69,15.69,400,1.84394571863638,1.84394571863638,1.84394571863638,1.84394571863638,3403.57090589477,0.0,1.0
2000-12-08,15.69,15.69,15.69,15.69,0,1.84394571863638,1.84394571863638,1.84394571863638,1.84394571863638,0,0.0,1.0
2000-12-11,15.69,15.69,15.69,15.69,1400,1.84394571863638,1.84394571863638,1.84394571863638,1.84394571863638,11912.4981706317,0.0,1.0
2000-12-12,15.69,15.69,15.69,15.69,600,1.84394571863638,1.84394571863638,1.84394571863638,1.84394571863638,5105.35635884215,0.0,1.0
2000-12-13,15.88,15.88,15.88,15.88,4000,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,34035.7090589477,0.0,1.0
2000-12-14,15.88,16.0,15.88,16.0,600,1.86627520789966,1.88037804322384,1.86627520789966,1.88037804322384,5105.35635884216,0.0,1.0
2000-12-15,16.38,16.38,16.0,16.0,1000,1.92503702175041,1.92503702175041,1.88037804322384,1.88037804322384,8508.92726473691,0.0,1.0
2000-12-18,16.38,16.38,16.25,16.38,800,1.92503702175041,1.92503702175041,1.90975895014921,1.92503702175041,6807.14181178953,0.0,1.0
2000-12-19,16.38,16.38,16.25,16.31,1000,1.92503702175041,1.92503702175041,1.90975895014921,1.9168103678113,8508.92726473691,0.0,1.0
2000-12-20,16.06,16.06,16.06,16.06,0,1.88742946088593,1.88742946088593,1.88742946088593,1.88742946088593,0,0.0,1.0
2000-12-21,16.0,16.0,16.0,16.0,1000,1.88037804322384,1.88037804322384,1.88037804322384,1.88037804322384,8508.92726473693,0.0,1.0
2000-12-22,15.88,15.88,15.75,15.88,1800,1.86627520789966,1.86627520789966,1.85099713629847,1.86627520789966,15316.0690765265,0.0,1.0
2000-12-26,15.88,15.88,15.88,15.88,0,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,0,0.0,1.0
2000-12-27,15.81,15.81,15.75,15.75,2400,1.85804855396056,1.85804855396056,1.85099713629847,1.85099713629847,20421.4254353686,0.0,1.0
2000-12-28,15.81,15.81,15.81,15.81,0,1.85804855396056,1.85804855396056,1.85804855396056,1.85804855396056,0,0.0,1.0
2000-12-29,15.88,15.88,15.88,15.88,200,1.86627520789966,1.86627520789966,1.86627520789966,1.86627520789966,1701.78545294739,0.0,1.0
2001-01-02,9.375,9.375,9.375,9.375,2000,1.10178400970147,1.10178400970147,1.10178400970147,1.10178400970147,17017.8545294738,0.0,1.0
2001-01-03,9.563,9.563,9.375,9.375,1500,1.12387845170935,1.12387845170935,1.10178400970147,1.10178400970147,12763.3908971054,0.0,1.0
2001-01-04,16.06,16.19,16.06,16.19,1400,1.88742946088593,1.90270753248712,1.88742946088593,1.90270753248712,11912.4981706317,0.0,1.0
2001-01-05,16.31,16.38,16.19,16.19,37800,1.9168103678113,1.92503702175041,1.90270753248712,1.90270753248712,321637.450607056,0.0,1.0
2001-01-08,16.19,16.38,16.19,16.38,13200,1.90270753248712,1.92503702175041,1.90270753248712,1.92503702175041,112317.839894528,0.0,1.0
2001-01-09,16.38,16.44,16.19,16.44,800,1.92503702175041,1.9320884394125,1.90270753248712,1.9320884394125,6807.14181178953,0.0,1.0
2001-01-10,16.38,16.38,16.38,16.38,0,1.92503702175041,1.92503702175041,1.92503702175041,1.92503702175041,0,0.0,1.0
2001-01-11,16.62,16.62,16.19,16.38,55000,1.95324269239876,1.95324269239876,1.90270753248712,1.92503702175041,467990.999560532,0.0,1.0
2001-01-12,16.5,16.5,16.5,16.5,200,1.93913985707458,1.93913985707458,1.93913985707458,1.93913985707458,1701.78545294739,0.0,1.0
2001-01-16,16.56,16.62,16.56,16.62,122600,1.94619127473667,1.95324269239876,1.94619127473667,1.95324269239876,1043194.48265675,0.0,1.0
2001-01-17,16.62,16.62,16.62,16.62,3000,1.95324269239876,1.95324269239876,1.95324269239876,1.95324269239876,25526.7817942108,0.0,1.0
2001-01-18,16.56,16.56,16.5,16.5,1000,1.94619127473667,1.94619127473667,1.93913985707458,1.93913985707458,8508.92726473694,0.0,1.0
2001-01-19,9.75,9.75,9.688,9.688,2600,1.14585537008953,1.14585537008953,1.13856890517204,1.13856890517204,22123.210888316,0.0,1.0
2001-01-22,9.75,9.75,9.75,9.75,0,1.14585537008953,1.14585537008953,1.14585537008953,1.14585537008953,0,0.0,1.0
2001-01-23,9.625,9.625,9.625,9.625,1600,1.13116491662684,1.13116491662684,1.13116491662684,1.13116491662684,13614.2836235791,0.0,1.0
2001-01-24,9.75,9.813,9.563,9.75,19700,1.14585537008953,1.15325935863472,1.12387845170935,1.14585537008953,167625.867115317,0.0,1.0
2001-01-25,16.94,16.94,16.94,16.94,400,1.99085025326324,1.99085025326324,1.99085025326324,1.99085025326324,3403.57090589477,0.0,1.0
2001-01-26,17.0,17.06,16.88,17.06,2800,1.99790167092533,2.00495308858742,1.98379883560115,2.00495308858742,23824.9963412634,0.0,1.0
2001-01-29,16.91,17.05,16.87,17.0,150400,1.9873245444322,2.0037778523104,1.98262359932414,1.99790167092533,1279742.66061643,0.0,1.0
2001-01-30,16.91,16.91,16.91,16.91,9200,1.9873245444322,1.9873245444322,1.9873245444322,1.9873245444322,78282.1308355795,0.0,1.0
2001-01-31,16.89,16.89,16.79,16.79,1600,1.98497407187817,1.98497407187817,1.97322170910802,1.97322170910802,13614.2836235791,0.0,1.0
2001-02-01,16.68,16.91,16.68,16.91,2200,1.96029411006085,1.9873245444322,1.96029411006085,1.9873245444322,18719.6399824213,0.0,1.0
2001-02-02,16.99,16.99,16.71,16.78,2600,1.99672643464831,1.99672643464831,1.9638198188919,1.972046472831,22123.2108883161,0.0,1.0
2001-02-05,17.0,17.0,17.0,17.0,12000,1.99790167092533,1.99790167092533,1.99790167092533,1.99790167092533,102107.127176843,0.0,1.0
2001-02-06,16.9,17.0,16.76,17.0,9200,1.98614930815518,1.99790167092533,1.96969600027697,1.99790167092533,78282.1308355798,0.0,1.0
2001-02-07,17.12,17.18,16.85,17.0,5800,2.01200450624951,2.0190559239116,1.98027312677011,1.99790167092533,49351.7781354741,0.0,1.0
2001-02-08,17.0,17.05,17.0,17.05,4000,1.99790167092533,2.0037778523104,1.99790167092533,2.0037778523104,34035.7090589477,0.0,1.0
2001-02-09,16.9,17.0,16.85,16.9,3400,1.98614930815518,1.99790167092533,1.98027312677011,1.98614930815518,28930.3527001056,0.0,1.0
2001-02-12,16.8,16.8,16.8,16.8,6900,1.97439694538503,1.97439694538503,1.97439694538503,1.97439694538503,58711.5981266848,0.0,1.0
2001-02-13,16.85,16.95,16.85,16.95,1200,1.98027312677011,1.99202548954026,1.98027312677011,1.99202548954026,10210.7127176843,0.0,1.0
2001-02-14,16.8,16.8,16.75,16.75,200,1.97439694538503,1.97439694538503,1.96852076399996,1.96852076399996,1701.78545294739,0.0,1.0
2001-02-15,17.04,17.04,16.58,16.63,19600,2.00260261603339,2.00260261603339,1.9485417472907,1.95441792867578,166774.974388844,0.0,1.0
2001-02-16,9.15,9.29,9.15,9.29,1800,1.07534119346863,1.09179450134684,1.07534119346863,1.09179450134684,15316.0690765265,0.0,1.0
2001-02-20,9.18,9.18,9.0,9.18,2600,1.07886690229968,1.07886690229968,1.05771264931341,1.07886690229968,22123.210888316,0.0,1.0
2001-02-21,16.85,17.0,16.85,16.95,5000,1.98027312677011,1.99790167092533,1.98027312677011,1.99202548954026,42544.6363236846,0.0,1.0
2001-02-22,16.9,16.9,16.65,16.7,3800,1.98614930815518,1.98614930815518,1.95676840122981,1.96264458261488,32333.9236060003,0.0,1.0
2001-02-23,16.78,16.78,16.63,16.63,4000,1.972046472831,1.972046472831,1.95441792867578,1.95441792867578,34035.7090589477,0.0,1.0
2001-02-26,16.93,16.93,16.83,16.93,2000,1.98967501698623,1.98967501698623,1.97792265421608,1.98967501698623,17017.8545294738,0.0,1.0
2001-02-27,16.9,16.9,16.65,16.83,4400,1.98614930815518,1.98614930815518,1.95676840122981,1.97792265421608,37439.2799648425,0.0,1.0
2001-02-28,16.95,16.95,16.95,16.95,2600,1.99202548954026,1.99202548954026,1.99202548954026,1.99202548954026,22123.210888316,0.0,1.0
2001-03-01,17.0,17.0,17.0,17.0,600,1.99790167092533,1.99790167092533,1.99790167092533,1.99790167092533,5105.35635884215,0.0,1.0
2001-03-02,17.05,17.05,17.05,17.05,600,2.0037778523104,2.0037778523104,2.0037778523104,2.0037778523104,5105.35635884217,0.0,1.0
2001-03-05,17.05,17.05,16.9,16.9,4000,2.0037778523104,2.0037778523104,1.98614930815518,1.98614930815518,34035.7090589478,0.0,1.0
2001-03-06,17.05,17.05,17.0,17.0,1600,2.0037778523104,2.0037778523104,1.99790167092533,1.99790167092533,13614.2836235791,0.0,1.0
2001-03-07,17.05,17.05,16.95,16.95,1400,2.0037778523104,2.0037778523104,1.99202548954026,1.99202548954026,11912.4981706317,0.0,1.0
2001-03-08,17.0,17.0,16.85,16.95,2600,1.99790167092533,1.99790167092533,1.98027312677011,1.99202548954026,22123.210888316,0.0,1.0
2001-03-09,8.6,8.79,8.6,8.79,2900,1.01070319823281,1.0330326874961,1.01070319823281,1.0330326874961,24675.8890677372,0.0,1.0
2001-03-12,8.35,8.5,8.35,8.5,6600,0.981322291307441,0.998950835462665,0.981322291307441,0.998950835462665,56158.9199472637,0.0,1.0
2001-03-13,8.3,8.35,8.28,8.35,6300,0.975446109922367,0.981322291307441,0.973095637368337,0.981322291307441,53606.2417678426,0.0,1.0
2001-03-14,8.15,8.29,8.15,8.29,18400,0.957817565767143,0.974270873645352,0.957817565767143,0.974270873645352,156564.26167116,0.0,1.0
2001-03-15,17.0,17.0,17.0,17.0,400,1.99790167092533,1.99790167092533,1.99790167092533,1.99790167092533,3403.57090589477,0.0,1.0
2001-03-16,17.1,17.1,16.98,17.0,5600,2.00965403369548,2.00965403369548,1.9955511983713,1.99790167092533,47649.9926825268,0.0,1.0
2001-03-19,17.12,17.12,17.0,17.0,5400,2.01200450624951,2.01200450624951,1.99790167092533,1.99790167092533,45948.2072295794,0.0,1.0
2001-03-20,17.17,17.17,17.05,17.05,5800,2.01788068763458,2.01788068763458,2.0037778523104,2.0037778523104,49351.7781354742,0.0,1.0
2001-03-21,17.35,17.35,17.25,17.25,1000,2.03903494062085,2.03903494062085,2.0272825778507,2.0272825778507,8508.92726473693,0.0,1.0
2001-03-22,17.2,17.3,17.2,17.3,3200,2.02140639646563,2.03315875923578,2.02140639646563,2.03315875923578,27228.5672471581,0.0,1.0
2001-03-23,17.2,17.2,17.2,17.2,1900,2.02140639646563,2.02140639646563,2.02140639646563,2.02140639646563,16166.9618030001,0.0,1.0
2001-03-26,17.1,17.1,17.1,17.1,1600,2.00965403369548,2.00965403369548,2.00965403369548,2.00965403369548,13614.2836235791,0.0,1.0
2001-03-27,7.91,7.91,7.91,7.91,1000,0.929611895118786,0.929611895118786,0.929611895118786,0.929611895118786,8508.92726473692,0.0,1.0
2001-03-28,7.75,7.85,7.75,7.85,5800,0.910808114686547,0.922560477456696,0.910808114686547,0.922560477456696,49351.7781354742,0.0,1.0
2001-03-29,17.1,17.2,17.1,17.2,600,2.00965403369548,2.02140639646563,2.00965403369548,2.02140639646563,5105.35635884215,0.0,1.0
2001-03-30,17.15,17.25,17.1,17.25,3800,2.01553021508055,2.0272825778507,2.00965403369548,2.0272825778507,32333.9236060004,0.0,1.0
2001-04-02,17.1,17.1,17.1,17.1,800,2.00965403369548,2.00965403369548,2.00965403369548,2.00965403369548,6807.14181178954,0.0,1.0
2001-04-03,17.2,17.2,17.11,17.11,1000,2.02140639646563,2.02140639646563,2.01082926997249,2.01082926997249,8508.92726473692,0.0,1.0
2001-04-04,17.15,17.15,17.15,17.15,1400,2.01553021508055,2.01553021508055,2.01553021508055,2.01553021508055,11912.4981706317,0.0,1.0
2001-04-05,17.1,17.15,17.1,17.15,4000,2.00965403369548,2.01553021508055,2.00965403369548,2.01553021508055,34035.7090589477,0.0,1.0
2001-04-06,17.1,17.1,17.1,17.1,800,2.00965403369548,2.00965403369548,2.00965403369548,2.00965403369548,6807.14181178954,0.0,1.0
2001-04-09,17.1,17.1,17.1,17.1,0,2.00965403369548,2.00965403369548,2.00965403369548,2.00965403369548,0,0.0,1.0
2001-04-10,17.15,17.18,17.1,17.15,600,2.01553021508055,2.0190559239116,2.00965403369548,2.01553021508055,5105.35635884216,0.0,1.0
2001-04-11,17.1,17.15,17.1,17.15,2000,2.00965403369548,2.01553021508055,2.00965403369548,2.01553021508055,17017.8545294738,0.0,1.0
2001-04-12,17.1,17.1,17.1,17.1,4200,2.00965403369548,2.00965403369548,2.00965403369548,2.00965403369548,35737.4945118951,0.0,1.0
2001-04-16,16.9,17.01,16.9,17.01,2000,1.98614930815518,1.99907690720234,1.98614930815518,1.99907690720234,17017.8545294739,0.0,1.0
2001-04-17,16.94,16.94,16.91,16.91,2600,1.99085025326324,1.99085025326324,1.9873245444322,1.9873245444322,22123.210888316,0.0,1.0
2001-04-18,17.03,17.03,17.0,17.0,1400,2.00142737975637,2.00142737975637,1.99790167092533,1.99790167092533,11912.4981706317,0.0,1.0
2001-04-19,17.1,17.1,17.0,17.03,2400,2.00965403369548,2.00965403369548,1.99790167092533,2.00142737975637,20421.4254353686,0.0,1.0
2001-04-20,8.25,8.25,8.03,8.03,6500,0.969569928537292,0.969569928537292,0.943714730442965,0.943714730442965,55308.02722079,0.0,1.0
2001-04-23,8.15,8.15,8.03,8.1,5100,0.957817565767143,0.957817565767143,0.943714730442965,0.951941384382069,43395.5290501583,0.0,1.0
2001-04-24,17.1,17.1,16.8,17.0,5000,2.00965403369548,2.00965403369548,1.97439694538503,1.99790167092533,42544.6363236846,0.0,1.0
2001-04-25,16.95,17.08,16.75,16.8,2800,2.02140639646563,2.03690980835592,1.99755499355748,2.00351784428452,23478.7027897915,0.25,1.0
2001-04-26,17.0,17.0,16.8,17.0,3400,2.02736924719267,2.02736924719267,2.00351784428452,2.02736924719267,28509.8533876039,0.0,1.0
2001-04-27,17.0,17.0,17.0,17.0,1100,2.02736924719267,2.02736924719267,2.02736924719267,2.02736924719267,9223.77609598951,0.0,1.0
2001-04-30,16.95,17.0,16.9,17.0,2400,2.02140639646563,2.02736924719267,2.01544354573859,2.02736924719267,20124.6023912499,0.0,1.0
2001-05-01,16.95,16.95,16.95,16.95,400,2.02140639646563,2.02140639646563,2.02140639646563,2.02140639646563,3354.10039854165,0.0,1.0
2001-05-02,16.98,17.0,16.9,17.0,4600,2.02498410690185,2.02736924719267,2.01544354573859,2.02736924719267,38572.154583229,0.0,1.0
2001-05-03,17.0,17.0,16.95,16.95,800,2.02736924719267,2.02736924719267,2.02140639646563,2.02140639646563,6708.20079708328,0.0,1.0
2001-05-04,17.1,17.1,17.0,17.0,2200,2.03929494864674,2.03929494864674,2.02736924719267,2.02736924719267,18447.5521919791,0.0,1.0
2001-05-07,17.12,17.15,17.12,17.15,2000,2.04168008893756,2.04525779937378,2.04168008893756,2.04525779937378,16770.5019927082,0.0,1.0
2001-05-08,17.0,17.05,17.0,17.05,2200,2.02736924719267,2.0333320979197,2.02736924719267,2.0333320979197,18447.552191979,0.0,1.0
2001-05-09,17.05,17.05,16.7,16.9,8000,2.0333320979197,2.0333320979197,1.99159214283044,2.01544354573859,67082.007970833,0.0,1.0
2001-05-10,17.1,17.1,17.0,17.0,1600,2.03929494864674,2.03929494864674,2.02736924719267,2.02736924719267,13416.4015941666,0.0,1.0
2001-05-11,17.0,17.0,16.75,17.0,16600,2.02736924719267,2.02736924719267,1.99755499355748,2.02736924719267,139195.166539478,0.0,1.0
2001-05-14,17.15,17.15,16.9,16.95,1400,2.04525779937378,2.04525779937378,2.01544354573859,2.02140639646563,11739.3513948958,0.0,1.0
2001-05-15,17.1,17.1,17.1,17.1,2100,2.03929494864674,2.03929494864674,2.03929494864674,2.03929494864674,17609.0270923437,0.0,1.0
2001-05-16,17.0,17.0,17.0,17.0,4000,2.02736924719267,2.02736924719267,2.02736924719267,2.02736924719267,33541.0039854164,0.0,1.0
2001-05-17,16.95,17.0,16.9,16.95,3400,2.02140639646563,2.02736924719267,2.01544354573859,2.02140639646563,28509.853387604,0.0,1.0
2001-05-18,17.1,17.15,17.1,17.15,1600,2.03929494864674,2.04525779937378,2.03929494864674,2.04525779937378,13416.4015941666,0.0,1.0
2001-05-21,17.11,17.11,17.1,17.11,1200,2.04048751879215,2.04048751879215,2.03929494864674,2.04048751879215,10062.3011956249,0.0,1.0
2001-05-22,17.09,17.1,17.09,17.09,1200,2.03810237850133,2.03929494864674,2.03810237850133,2.03810237850133,10062.301195625,0.0,1.0
2001-05-23,16.95,17.08,16.95,17.08,1000,2.02140639646563,2.03690980835592,2.02140639646563,2.03690980835592,8385.25099635411,0.0,1.0
2001-05-24,16.93,16.93,16.92,16.92,1000,2.01902125617481,2.01902125617481,2.01782868602941,2.01782868602941,8385.25099635413,0.0,1.0
2001-05-25,16.93,16.93,16.91,16.92,6400,2.01902125617481,2.01902125617481,2.016636115884,2.01782868602941,53665.6063766665,0.0,1.0
2001-05-29,17.0,17.0,16.93,16.93,2600,2.02736924719267,2.02736924719267,2.01902125617481,2.01902125617481,21801.6525905207,0.0,1.0
2001-05-30,16.95,17.0,16.95,17.0,2200,2.02140639646563,2.02736924719267,2.02140639646563,2.02736924719267,18447.552191979,0.0,1.0
2001-05-31,16.93,16.94,16.93,16.93,1600,2.01902125617481,2.02021382632022,2.01902125617481,2.01902125617481,13416.4015941666,0.0,1.0
2001-06-01,16.94,17.0,16.93,17.0,1400,2.02021382632022,2.02736924719267,2.01902125617481,2.02736924719267,11739.3513948958,0.0,1.0
2001-06-04,8.66,8.7,8.61,8.61,5100,1.03276574592285,1.03753602650448,1.02680289519581,1.02680289519581,42764.7800814061,0.0,1.0
2001-06-05,8.84,8.84,8.66,8.66,11000,1.05423200854019,1.05423200854019,1.03276574592285,1.03276574592285,92237.760959895,0.0,1.0
2001-06-06,8.61,8.84,8.61,8.84,4500,1.02680289519581,1.05423200854019,1.02680289519581,1.05423200854019,37733.6294835937,0.0,1.0
2001-06-07,16.93,16.94,16.93,16.94,2200,2.01902125617481,2.02021382632022,2.01902125617481,2.02021382632022,18447.5521919791,0.0,1.0
2001-06-08,16.93,16.93,16.93,16.93,200,2.01902125617481,2.01902125617481,2.01902125617481,2.01902125617481,1677.05019927083,0.0,1.0
2001-06-11,16.96,16.96,16.93,16.93,3800,2.02259896661104,2.02259896661104,2.01902125617481,2.01902125617481,31863.9537861456,0.0,1.0
2001-06-12,8.45,8.59,8.35,8.59,44700,1.0077217728693,1.024417754905,0.995796071415221,1.024417754905,374820.719537027,0.0,1.0
2001-06-13,8.45,8.45,8.45,8.45,800,1.0077217728693,1.0077217728693,1.0077217728693,1.0077217728693,6708.20079708326,0.0,1.0
2001-06-14,8.29,8.45,8.29,8.45,4000,0.988640650542776,1.0077217728693,0.988640650542776,1.0077217728693,33541.0039854165,0.0,1.0
2001-06-15,8.22,8.22,8.2,8.2,5400,0.980292659524924,0.980292659524924,0.977907519234109,0.977907519234109,45280.3553803123,0.0,1.0
2001-06-18,8.2,8.2,8.16,8.2,2200,0.977907519234109,0.977907519234109,0.973137238652479,0.977907519234109,18447.5521919791,0.0,1.0
2001-06-19,8.26,8.26,8.21,8.21,300,0.985062940106554,0.985062940106554,0.979100089379517,0.979100089379517,2515.57529890624,0.0,1.0
2001-06-20,8.3,8.45,8.25,8.25,7300,0.989833220688184,1.0077217728693,0.983870369961146,0.983870369961146,61212.3322733851,0.0,1.0
2001-06-21,8.34,8.35,8.3,8.3,7000,0.994603501269813,0.995796071415221,0.989833220688184,0.989833220688184,58696.7569744789,0.0,1.0
2001-06-22,17.0,17.0,16.96,16.96,1600,2.02736924719267,2.02736924719267,2.02259896661104,2.02259896661104,13416.4015941666,0.0,1.0
2001-06-25,16.93,16.96,16.93,16.96,4000,2.01902125617481,2.02259896661104,2.01902125617481,2.02259896661104,33541.0039854165,0.0,1.0
2001-06-26,16.96,16.96,16.96,16.96,8300,2.02259896661104,2.02259896661104,2.02259896661104,2.02259896661104,69597.583269739,0.0,1.0
2001-06-27,8.46,8.46,8.35,8.35,4400,1.0089143430147,1.0089143430147,0.995796071415221,0.995796071415221,36895.1043839582,0.0,1.0
2001-06-28,8.6,8.6,8.48,8.48,1300,1.02561032505041,1.02561032505041,1.01129948330552,1.01129948330552,10900.8262952603,0.0,1.0
2001-06-29,8.64,8.64,8.6,8.6,2500,1.03038060563204,1.03038060563204,1.02561032505041,1.02561032505041,20963.1274908852,0.0,1.0
2001-07-02,16.96,17.0,16.96,17.0,2400,2.02259896661104,2.02736924719267,2.02259896661104,2.02736924719267,20124.6023912498,0.0,1.0
2001-07-03,16.96,16.96,16.96,16.96,0,2.02259896661104,2.02259896661104,2.02259896661104,2.02259896661104,0,0.0,1.0
2001-07-05,16.96,16.96,16.96,16.96,0,2.02259896661104,2.02259896661104,2.02259896661104,2.02259896661104,0,0.0,1.0
2001-07-06,8.51,8.6,8.51,8.6,2100,1.01487719374174,1.02561032505041,1.01487719374174,1.02561032505041,17609.0270923437,0.0,1.0
2001-07-09,16.99,17.0,16.99,16.99,1600,2.02617667704726,2.02736924719267,2.02617667704726,2.02617667704726,13416.4015941666,0.0,1.0
2001-07-10,16.98,17.0,16.97,17.0,2800,2.02498410690185,2.02736924719267,2.02379153675644,2.02736924719267,23478.7027897915,0.0,1.0
2001-07-11,16.98,16.98,16.98,16.98,1200,2.02498410690185,2.02498410690185,2.02498410690185,2.02498410690185,10062.3011956249,0.0,1.0
2001-07-12,16.97,17.0,16.97,17.0,1600,2.02379153675644,2.02736924719267,2.02379153675644,2.02736924719267,13416.4015941666,0.0,1.0
2001-07-13,16.97,16.97,16.97,16.97,200,2.02379153675644,2.02379153675644,2.02379153675644,2.02379153675644,1677.05019927083,0.0,1.0
2001-07-16,17.05,17.05,17.04,17.04,3000,2.0333320979197,2.0333320979197,2.0321395277743,2.0321395277743,25155.7529890624,0.0,1.0
2001-07-17,17.0,17.05,16.97,17.05,3200,2.02736924719267,2.0333320979197,2.02379153675644,2.0333320979197,26832.8031883331,0.0,1.0
2001-07-18,16.9,16.95,16.9,16.95,2400,2.04525779937378,2.05130885795181,2.04525779937378,2.05130885795181,19831.240840357,0.25,1.0
2001-07-19,8.45,8.45,8.45,8.45,100,1.02262889968689,1.02262889968689,1.02262889968689,1.02262889968689,826.301701681542,0.0,1.0
2001-07-20,17.6,17.65,17.56,17.65,8000,2.12997261946618,2.13602367804421,2.12513177260376,2.13602367804421,66104.1361345235,0.0,1.0
2001-07-23,17.71,17.8,17.66,17.66,2800,2.14328494833785,2.1541768537783,2.13723388975982,2.13723388975982,23136.4476470832,0.0,1.0
2001-07-24,8.26,8.27,8.26,8.27,1300,0.999634877090379,1.00084508880598,0.999634877090379,1.00084508880598,10741.9221218601,0.0,1.0
2001-07-25,8.3,8.3,8.3,8.3,200,1.0044757239528,1.0044757239528,1.0044757239528,1.0044757239528,1652.60340336309,0.0,1.0
2001-07-26,8.35,8.35,8.35,8.35,100,1.01052678253083,1.01052678253083,1.01052678253083,1.01052678253083,826.301701681544,0.0,1.0
2001-07-27,17.7,17.7,17.7,17.7,400,2.14207473662224,2.14207473662224,2.14207473662224,2.14207473662224,3305.20680672617,0.0,1.0
2001-07-30,17.8,17.85,17.8,17.8,1600,2.1541768537783,2.16022791235633,2.1541768537783,2.1541768537783,13220.8272269047,0.0,1.0
2001-07-31,17.76,17.8,17.75,17.75,7600,2.14933600691587,2.1541768537783,2.14812579520027,2.14812579520027,62798.9293277974,0.0,1.0
2001-08-01,17.75,17.8,17.75,17.8,1200,2.14812579520027,2.1541768537783,2.14812579520027,2.1541768537783,9915.62042017851,0.0,1.0
2001-08-02,17.75,17.75,17.75,17.75,3900,2.14812579520027,2.14812579520027,2.14812579520027,2.14812579520027,32225.7663655802,0.0,1.0
2001-08-03,17.8,17.8,17.8,17.8,3400,2.1541768537783,2.1541768537783,2.1541768537783,2.1541768537783,28094.2578571724,0.0,1.0
2001-08-06,17.7,17.8,17.7,17.79,2600,2.14207473662224,2.1541768537783,2.14207473662224,2.15296664206269,21483.8442437201,0.0,1.0
2001-08-07,17.7,17.7,17.7,17.7,11900,2.14207473662224,2.14207473662224,2.14207473662224,2.14207473662224,98329.9025001036,0.0,1.0
2001-08-08,17.75,17.75,17.7,17.7,5200,2.14812579520027,2.14812579520027,2.14207473662224,2.14207473662224,42967.6884874402,0.0,1.0
2001-08-09,8.26,8.35,8.26,8.35,5200,0.999634877090379,1.01052678253083,0.999634877090379,1.01052678253083,42967.6884874402,0.0,1.0
2001-08-10,8.26,8.26,8.26,8.26,5000,0.999634877090379,0.999634877090379,0.999634877090379,0.999634877090379,41315.0850840771,0.0,1.0
2001-08-13,17.55,17.58,17.55,17.58,4800,2.12392156088815,2.12755219603497,2.12392156088815,2.12755219603497,39662.4816807141,0.0,1.0
2001-08-14,17.55,17.55,17.55,17.55,2800,2.12392156088815,2.12392156088815,2.12392156088815,2.12392156088815,23136.4476470832,0.0,1.0
2001-08-15,17.65,17.65,17.6,17.6,7400,2.13602367804421,2.13602367804421,2.12997261946618,2.12997261946618,61146.3259244342,0.0,1.0
2001-08-16,8.1,8.15,8.1,8.15,301000,0.980271489640686,0.986322548218715,0.980271489640686,0.986322548218715,2487168.12206144,0.0,1.0
2001-08-17,8.05,8.07,8.05,8.05,1900,0.974220431062657,0.976640854493869,0.974220431062657,0.974220431062657,15699.7323319493,0.0,1.0
2001-08-20,17.57,17.58,17.57,17.58,200,2.12634198431936,2.12755219603497,2.12634198431936,2.12755219603497,1652.60340336309,0.0,1.0
2001-08-21,17.58,17.58,17.58,17.58,3400,2.12755219603497,2.12755219603497,2.12755219603497,2.12755219603497,28094.2578571725,0.0,1.0
2001-08-22,17.5,17.56,17.5,17.56,6800,2.11787050231012,2.12513177260376,2.11787050231012,2.12513177260376,56188.515714345,0.0,1.0
2001-08-23,17.57,17.6,17.5,17.5,6600,2.12634198431936,2.12997261946618,2.11787050231012,2.11787050231012,54535.912310982,0.0,1.0
2001-08-24,17.5,17.56,17.5,17.56,2600,2.11787050231012,2.12513177260376,2.11787050231012,2.12513177260376,21483.8442437202,0.0,1.0
2001-08-27,17.55,17.6,17.5,17.5,8800,2.12392156088815,2.12997261946618,2.11787050231012,2.11787050231012,72714.5497479759,0.0,1.0
2001-08-28,17.55,17.55,17.55,17.55,3400,2.12392156088815,2.12392156088815,2.12392156088815,2.12392156088815,28094.2578571725,0.0,1.0
2001-08-29,17.51,17.55,17.51,17.55,400,2.11908071402573,2.12392156088815,2.11908071402573,2.12392156088815,3305.20680672617,0.0,1.0
2001-08-30,17.59,17.6,17.55,17.6,9200,2.12876240775058,2.12997261946618,2.12392156088815,2.12997261946618,76019.7565547018,0.0,1.0
2001-08-31,17.58,17.58,17.52,17.52,1600,2.12755219603497,2.12755219603497,2.12029092574134,2.12029092574134,13220.8272269047,0.0,1.0
2001-09-04,17.51,17.51,17.51,17.51,600,2.11908071402573,2.11908071402573,2.11908071402573,2.11908071402573,4957.81021008926,0.0,1.0
2001-09-05,8.0,8.03,8.0,8.03,5400,0.968169372484628,0.971800007631445,0.968169372484628,0.971800007631445,44620.2918908033,0.0,1.0
2001-09-06,17.5,17.5,17.4,17.43,8400,2.11787050231012,2.11787050231012,2.10576838515407,2.10939902030088,69409.3429412497,0.0,1.0
2001-09-07,17.45,17.45,17.4,17.45,2000,2.1118194437321,2.1118194437321,2.10576838515407,2.1118194437321,16526.0340336308,0.0,1.0
2001-09-10,17.4,17.43,17.4,17.43,1000,2.10576838515407,2.10939902030088,2.10576838515407,2.10939902030088,8263.01701681542,0.0,1.0
2001-09-17,17.4,17.45,17.4,17.4,800,2.10576838515407,2.1118194437321,2.10576838515407,2.10576838515407,6610.41361345233,0.0,1.0
2001-09-18,17.35,17.35,17.35,17.35,2000,2.09971732657604,2.09971732657604,2.09971732657604,2.09971732657604,16526.0340336308,0.0,1.0
2001-09-19,17.48,17.48,17.3,17.3,4000,2.11545007887891,2.11545007887891,2.09366626799801,2.09366626799801,33052.0680672618,0.0,1.0
2001-09-20,17.3,17.45,17.3,17.45,1200,2.09366626799801,2.1118194437321,2.09366626799801,2.1118194437321,9915.62042017851,0.0,1.0
2001-09-21,17.21,17.21,17.21,17.21,200,2.08277436255756,2.08277436255756,2.08277436255756,2.08277436255756,1652.60340336308,0.0,1.0
2001-09-24,17.31,17.31,17.3,17.3,11000,2.09487647971361,2.09487647971361,2.09366626799801,2.09366626799801,90893.1871849699,0.0,1.0
2001-09-25,17.35,17.35,17.25,17.25,1400,2.09971732657604,2.09971732657604,2.08761520941998,2.08761520941998,11568.2238235416,0.0,1.0
2001-09-26,17.45,17.45,17.45,17.45,400,2.1118194437321,2.1118194437321,2.1118194437321,2.1118194437321,3305.20680672616,0.0,1.0
2001-09-27,17.4,17.4,17.4,17.4,400,2.10576838515407,2.10576838515407,2.10576838515407,2.10576838515407,3305.20680672617,0.0,1.0
2001-09-28,17.35,17.35,17.35,17.35,1000,2.09971732657604,2.09971732657604,2.09971732657604,2.09971732657604,8263.01701681542,0.0,1.0
2001-10-01,17.3,17.3,17.2,17.3,800,2.09366626799801,2.09366626799801,2.08156415084195,2.09366626799801,6610.41361345234,0.0,1.0
2001-10-02,17.25,17.25,17.2,17.21,2600,2.08761520941998,2.08761520941998,2.08156415084195,2.08277436255756,21483.8442437201,0.0,1.0
2001-10-03,17.25,17.26,17.25,17.25,800,2.08761520941998,2.08882542113559,2.08761520941998,2.08761520941998,6610.41361345234,0.0,1.0
2001-10-04,17.26,17.3,17.26,17.3,2000,2.08882542113559,2.09366626799801,2.08882542113559,2.09366626799801,16526.0340336308,0.0,1.0
2001-10-05,17.12,17.2,17.12,17.16,2800,2.0718824571171,2.08156415084195,2.0718824571171,2.07672330397953,23136.4476470833,0.0,1.0
2001-10-08,17.1,17.1,17.1,17.1,300,2.06946203368589,2.06946203368589,2.06946203368589,2.06946203368589,2478.90510504463,0.0,1.0
2001-10-09,7.46,7.5,7.46,7.5,1500,0.902817939841916,0.907658786704339,0.902817939841916,0.907658786704339,12394.5255252231,0.0,1.0
2001-10-10,7.55,7.55,7.55,7.55,4100,0.913709845282368,0.913709845282368,0.913709845282368,0.913709845282368,33878.3697689433,0.0,1.0
2001-10-11,7.65,7.65,7.57,7.57,4400,0.925811962438426,0.925811962438426,0.916130268713579,0.916130268713579,36357.2748739879,0.0,1.0
2001-10-12,17.15,17.15,17.15,17.15,200,2.07551309226392,2.07551309226392,2.07551309226392,2.07551309226392,1652.60340336309,0.0,1.0
2001-10-15,17.11,17.11,17.1,17.1,1600,2.0706722454015,2.0706722454015,2.06946203368589,2.06946203368589,13220.8272269047,0.0,1.0
2001-10-16,17.2,17.2,17.15,17.15,200,2.08156415084195,2.08156415084195,2.07551309226392,2.07551309226392,1652.60340336309,0.0,1.0
2001-10-17,17.05,17.05,17.0,17.0,200,2.09366626799801,2.09366626799801,2.08752648422089,2.08752648422089,1628.72185129136,0.25,1.0
2001-10-18,17.15,17.15,17.15,17.15,1000,2.10594583555225,2.10594583555225,2.10594583555225,2.10594583555225,8143.60925645682,0.0,1.0
2001-10-19,17.15,17.15,17.15,17.15,0,2.10594583555225,2.10594583555225,2.10594583555225,2.10594583555225,0,0.0,1.0
2001-10-22,16.81,17.0,16.81,17.0,6000,2.06419530586783,2.08752648422089,2.06419530586783,2.08752648422089,48861.655538741,0.0,1.0
2001-10-23,16.71,16.91,16.71,16.91,5800,2.05191573831359,2.07647487342207,2.05191573831359,2.07647487342207,47232.9336874496,0.0,1.0
2001-10-24,16.7,16.7,16.7,16.7,1000,2.05068778155817,2.05068778155817,2.05068778155817,2.05068778155817,8143.60925645681,0.0,1.0
2001-10-25,16.7,16.7,16.7,16.7,0,2.05068778155817,2.05068778155817,2.05068778155817,2.05068778155817,0,0.0,1.0
2001-10-26,16.7,16.71,16.7,16.71,800,2.05068778155817,2.05191573831359,2.05068778155817,2.05191573831359,6514.88740516545,0.0,1.0
2001-10-29,16.85,16.85,16.8,16.8,4600,2.06910713288953,2.06910713288953,2.06296734911241,2.06296734911241,37460.6025797014,0.0,1.0
2001-10-30,16.8,16.95,16.8,16.8,4400,2.06296734911241,2.08138670044377,2.06296734911241,2.06296734911241,35831.88072841,0.0,1.0
2001-10-31,16.9,16.9,16.8,16.85,3600,2.07524691666665,2.07524691666665,2.06296734911241,2.06910713288953,29316.9933232445,0.0,1.0
2001-11-01,16.9,16.9,16.9,16.9,4600,2.07524691666665,2.07524691666665,2.07524691666665,2.07524691666665,37460.6025797014,0.0,1.0
2001-11-02,7.75,7.75,7.65,7.65,1100,0.95166648545364,0.95166648545364,0.9393869178994,0.9393869178994,8957.97018210251,0.0,1.0
2001-11-05,7.75,7.75,7.75,7.75,100,0.95166648545364,0.95166648545364,0.95166648545364,0.95166648545364,814.360925645683,0.0,1.0
2001-11-06,16.95,17.08,16.95,17.08,800,2.08138670044377,2.09735013826428,2.08138670044377,2.09735013826428,6514.88740516545,0.0,1.0
2001-11-07,16.95,16.95,16.95,16.95,2200,2.08138670044377,2.08138670044377,2.08138670044377,2.08138670044377,17915.940364205,0.0,1.0
2001-11-08,16.9,16.9,16.9,16.9,3000,2.07524691666665,2.07524691666665,2.07524691666665,2.07524691666665,24430.8277693704,0.0,1.0
2001-11-09,16.8,16.8,16.8,16.8,1600,2.06296734911241,2.06296734911241,2.06296734911241,2.06296734911241,13029.7748103309,0.0,1.0
2001-11-12,16.8,16.8,16.76,16.76,1600,2.06296734911241,2.06296734911241,2.05805552209071,2.05805552209071,13029.7748103309,0.0,1.0
2001-11-13,7.91,7.91,7.75,7.82,6000,0.971313793540425,0.971313793540425,0.95166648545364,0.960262182741609,48861.655538741,0.0,1.0
2001-11-14,8.05,8.17,7.99,7.99,4700,0.988505188116362,1.00324066918145,0.981137447583818,0.981137447583818,38274.9635053471,0.0,1.0
2001-11-15,16.72,16.72,16.7,16.7,1600,2.05314369506901,2.05314369506901,2.05068778155817,2.05068778155817,13029.774810331,0.0,1.0
2001-11-16,16.7,16.7,16.7,16.7,500,2.05068778155817,2.05068778155817,2.05068778155817,2.05068778155817,4071.80462822841,0.0,1.0
2001-11-19,16.5,16.63,16.5,16.63,9600,2.02612864644969,2.0420920842702,2.02612864644969,2.0420920842702,78178.6488619853,0.0,1.0
2001-11-20,16.49,16.5,16.49,16.5,1400,2.02490068969426,2.02612864644969,2.02490068969426,2.02612864644969,11401.0529590396,0.0,1.0
2001-11-21,16.43,16.49,16.43,16.49,1000,2.01753294916172,2.02490068969426,2.01753294916172,2.02490068969426,8143.60925645681,0.0,1.0
2001-11-23,8.21,8.21,8.21,8.21,654900,1.00815249620315,1.00815249620315,1.00815249620315,1.00815249620315,5333249.70205356,0.0,1.0
2001-11-26,15.68,15.95,15.65,15.95,6400,1.92543619250491,1.95859102490136,1.92175232223864,1.95859102490136,52119.0992413238,0.0,1.0
2001-11-27,15.41,15.67,15.41,15.61,17200,1.89228136010846,1.92420823574949,1.89228136010846,1.91684049521695,140070.079211058,0.0,1.0
2001-11-28,15.56,15.56,15.41,15.41,3400,1.91070071143983,1.91070071143983,1.89228136010846,1.89228136010846,27688.2714719531,0.0,1.0
2001-11-29,15.43,15.55,15.43,15.55,5200,1.89473727361931,1.9094727546844,1.89473727361931,1.9094727546844,42346.7681335755,0.0,1.0
2001-11-30,15.39,15.45,15.37,15.39,8400,1.88982544659762,1.89719318713016,1.88736953308677,1.88982544659762,68406.3177542372,0.0,1.0
2001-12-03,15.55,15.55,15.5,15.5,3000,1.9094727546844,1.9094727546844,1.90333297090728,1.90333297090728,24430.8277693705,0.0,1.0
2001-12-04,15.75,15.75,15.55,15.55,12000,1.93403188979288,1.93403188979288,1.9094727546844,1.9094727546844,97723.311077482,0.0,1.0
2001-12-05,15.66,15.75,15.66,15.75,4400,1.92298027899407,1.93403188979288,1.92298027899407,1.93403188979288,35831.8807284099,0.0,1.0
2001-12-06,15.7,15.7,15.66,15.7,6400,1.92789210601576,1.92789210601576,1.92298027899407,1.92789210601576,52119.0992413237,0.0,1.0
2001-12-07,15.67,15.68,15.66,15.66,200,1.92420823574949,1.92543619250491,1.92298027899407,1.92298027899407,1628.72185129136,0.0,1.0
2001-12-10,15.72,15.72,15.7,15.7,4000,1.93034801952661,1.93034801952661,1.92789210601576,1.92789210601576,32574.4370258273,0.0,1.0
2001-12-11,15.74,15.75,15.71,15.71,2600,1.93280393303746,1.93403188979288,1.92912006277119,1.92912006277119,21173.3840667877,0.0,1.0
2001-12-12,15.7,15.84,15.55,15.72,26400,1.92789210601576,1.9450835005917,1.9094727546844,1.93034801952661,214991.28437046,0.0,1.0
2001-12-13,15.68,15.7,15.6,15.7,8000,1.92543619250491,1.92789210601576,1.91561253846152,1.92789210601576,65148.8740516547,0.0,1.0
2001-12-14,15.71,15.75,15.7,15.7,14600,1.92912006277119,1.93403188979288,1.92789210601576,1.92789210601576,118896.695144269,0.0,1.0
2001-12-17,15.69,15.77,15.69,15.7,26200,1.92666414926034,1.93648780330373,1.92666414926034,1.92789210601576,213362.562519169,0.0,1.0
2001-12-18,15.73,15.78,15.7,15.7,9400,1.93157597628203,1.93771576005915,1.92789210601576,1.92789210601576,76549.9270106943,0.0,1.0
2001-12-19,15.73,15.79,15.73,15.73,8000,1.93157597628203,1.93894371681458,1.93157597628203,1.93157597628203,65148.8740516547,0.0,1.0
2001-12-20,15.71,15.76,15.71,15.75,3200,1.92912006277119,1.93525984654831,1.92912006277119,1.93403188979288,26059.5496206618,0.0,1.0
2001-12-21,15.73,15.89,15.73,15.75,5200,1.93157597628203,1.95122328436882,1.93157597628203,1.93403188979288,42346.7681335756,0.0,1.0
2001-12-24,15.72,15.85,15.71,15.72,6600,1.93034801952661,1.94631145734712,1.92912006277119,1.93034801952661,53747.821092615,0.0,1.0
2001-12-26,15.8,15.8,15.75,15.75,6400,1.94017167357,1.94017167357,1.93403188979288,1.93403188979288,52119.0992413237,0.0,1.0
2001-12-27,15.8,15.8,15.71,15.72,4000,1.94017167357,1.94017167357,1.92912006277119,1.93034801952661,32574.4370258273,0.0,1.0
2001-12-28,8.49,8.49,8.24,8.24,11100,1.04253528535502,1.04253528535502,1.01183636646942,1.01183636646942,90394.0627466708,0.0,1.0
2001-12-31,16.29,16.3,16.17,16.17,10000,2.00034155458578,2.0015695113412,1.98560607352069,1.98560607352069,81436.0925645683,0.0,1.0
2002-01-02,16.2,16.26,16.15,16.2,2400,1.98928994378696,1.99665768431951,1.98315016000984,1.98928994378696,19544.6622154964,0.0,1.0
2002-01-03,16.31,16.4,16.3,16.3,3800,2.00279746809663,2.01384907889545,2.0015695113412,2.0015695113412,30945.7151745359,0.0,1.0
2002-01-04,16.21,16.3,16.2,16.21,2400,1.99051790054239,2.0015695113412,1.98928994378696,1.99051790054239,19544.6622154964,0.0,1.0
2002-01-07,16.17,16.25,16.17,16.25,1600,1.98560607352069,1.99542972756408,1.98560607352069,1.99542972756408,13029.7748103309,0.0,1.0
2002-01-08,16.22,16.22,16.12,16.12,1000,1.99174585729781,1.99174585729781,1.97946628974357,1.97946628974357,8143.60925645683,0.0,1.0
2002-01-09,16.2,16.2,16.12,16.12,2400,1.98928994378696,1.98928994378696,1.97946628974357,1.97946628974357,19544.6622154964,0.0,1.0
2002-01-10,16.33,16.35,16.28,16.28,3400,2.00525338160748,2.00770929511833,1.99911359783036,1.99911359783036,27688.2714719532,0.0,1.0
2002-01-11,16.35,16.35,16.31,16.31,1600,2.00770929511833,2.00770929511833,2.00279746809663,2.00279746809663,13029.7748103309,0.0,1.0
2002-01-14,16.5,16.5,16.4,16.4,1800,2.02612864644969,2.02612864644969,2.01384907889545,2.01384907889545,14658.4966616223,0.0,1.0
2002-01-15,16.25,16.54,16.25,16.45,2200,1.99542972756408,2.03104047347138,1.99542972756408,2.01998886267257,17915.9403642051,0.0,1.0
2002-01-16,16.4,16.4,16.2,16.2,1400,2.01384907889545,2.01384907889545,1.98928994378696,1.98928994378696,11401.0529590395,0.0,1.0
2002-01-17,16.35,16.35,16.21,16.3,8600,2.00770929511833,2.00770929511833,1.99051790054239,2.0015695113412,70035.0396055285,0.0,1.0
2002-01-18,16.21,16.4,16.21,16.4,1200,1.99051790054239,2.01384907889545,1.99051790054239,2.01384907889545,9772.33110774818,0.0,1.0
2002-01-22,16.2,16.21,16.2,16.21,3800,1.98928994378696,1.99051790054239,1.98928994378696,1.99051790054239,30945.715174536,0.0,1.0
2002-01-23,16.55,16.6,16.21,16.3,8200,2.03226843022681,2.03840821400393,1.99051790054239,2.0015695113412,66777.5959029458,0.0,1.0
2002-01-24,16.55,16.55,16.55,16.55,0,2.03226843022681,2.03226843022681,2.03226843022681,2.03226843022681,0,0.0,1.0
2002-01-25,16.2,16.5,16.19,16.5,15400,1.98928994378696,2.02612864644969,1.98806198703154,2.02612864644969,125411.582549435,0.0,1.0
2002-01-28,16.2,16.25,16.16,16.25,34600,1.98928994378696,1.99542972756408,1.98437811676527,1.99542972756408,281768.880273407,0.0,1.0
2002-01-29,16.25,16.25,16.17,16.19,1800,1.99542972756408,1.99542972756408,1.98560607352069,1.98806198703154,14658.4966616223,0.0,1.0
2002-01-30,16.25,16.25,16.25,16.25,11400,1.99542972756408,1.99542972756408,1.99542972756408,1.99542972756408,92837.145523608,0.0,1.0
2002-01-31,16.17,16.19,16.17,16.19,4800,1.98560607352069,1.98806198703154,1.98560607352069,1.98806198703154,39089.3244309928,0.0,1.0
2002-02-01,16.16,16.34,16.16,16.31,9000,1.98437811676527,2.0064813383629,1.98437811676527,2.00279746809663,73292.4833081113,0.0,1.0
2002-02-04,16.2,16.2,16.16,16.18,14400,1.98928994378696,1.98928994378696,1.98437811676527,1.98683403027612,117267.973292979,0.0,1.0
2002-02-05,16.25,16.25,16.25,16.25,400,1.99542972756408,1.99542972756408,1.99542972756408,1.99542972756408,3257.44370258274,0.0,1.0
2002-02-06,16.25,16.29,16.2,16.29,5200,1.99542972756408,2.00034155458578,1.98928994378696,2.00034155458578,42346.7681335756,0.0,1.0
2002-02-07,16.16,16.2,16.16,16.2,1200,1.98437811676527,1.98928994378696,1.98437811676527,1.98928994378696,9772.33110774818,0.0,1.0
2002-02-08,16.18,16.24,16.16,16.16,1200,1.98683403027612,1.99420177080866,1.98437811676527,1.98437811676527,9772.33110774817,0.0,1.0
2002-02-11,16.16,16.17,16.16,16.17,3800,1.98437811676527,1.98560607352069,1.98437811676527,1.98560607352069,30945.7151745359,0.0,1.0
2002-02-12,16.14,16.15,16.1,16.15,2600,1.98192220325442,1.98315016000984,1.97701037623272,1.98315016000984,21173.3840667877,0.0,1.0
2002-02-13,16.0,16.0,16.0,16.0,600,1.98499209514298,1.98499209514298,1.98499209514298,1.98499209514298,4836.29129984445,0.165,1.0
2002-02-14,15.95,16.05,15.95,15.95,1000,1.97878899484566,1.9911951954403,1.97878899484566,1.97878899484566,8060.48549974074,0.0,1.0
2002-02-15,15.79,15.85,15.79,15.85,3800,1.95893907389423,1.96638279425101,1.95893907389423,1.96638279425101,30629.8448990148,0.0,1.0
2002-02-19,15.82,15.85,15.82,15.85,1200,1.96266093407262,1.96638279425101,1.96266093407262,1.96638279425101,9672.58259968891,0.0,1.0
2002-02-20,7.95,7.97,7.95,7.97,200,0.986292947274168,0.988774187393097,0.986292947274168,0.988774187393097,1612.09709994815,0.0,1.0
2002-02-21,15.82,15.82,15.82,15.82,200,1.96266093407262,1.96266093407262,1.96266093407262,1.96266093407262,1612.09709994815,0.0,1.0
2002-02-22,15.75,15.9,15.75,15.9,1800,1.95397659365637,1.97258589454834,1.95397659365637,1.97258589454834,14508.8738995334,0.0,1.0
2002-02-25,8.01,8.01,7.93,7.93,1900,0.993736667630954,0.993736667630954,0.983811707155239,0.983811707155239,15314.9224495074,0.0,1.0
2002-02-26,8.01,8.01,8.01,8.01,0,0.993736667630954,0.993736667630954,0.993736667630954,0.993736667630954,0,0.0,1.0
2002-02-27,15.71,15.71,15.67,15.68,1000,1.94901411341851,1.94901411341851,1.94405163318066,1.94529225324012,8060.48549974076,0.0,1.0
2002-02-28,15.77,15.81,15.75,15.75,5000,1.9564578337753,1.96142031401316,1.95397659365637,1.95397659365637,40302.4274987037,0.0,1.0
2002-03-01,15.67,15.8,15.67,15.8,10400,1.94405163318066,1.96017969395369,1.94405163318066,1.96017969395369,83829.0491973036,0.0,1.0
2002-03-04,15.75,15.75,15.67,15.67,1000,1.95397659365637,1.95397659365637,1.94405163318066,1.94405163318066,8060.48549974075,0.0,1.0
2002-03-05,15.77,15.8,15.75,15.8,3600,1.9564578337753,1.96017969395369,1.95397659365637,1.96017969395369,29017.7477990667,0.0,1.0
2002-03-06,8.31,8.31,8.13,8.13,7800,1.03095526941489,1.03095526941489,1.00862410834453,1.00862410834453,62871.7868979776,0.0,1.0
2002-03-07,8.33,8.33,8.33,8.33,700,1.03343650953381,1.03343650953381,1.03343650953381,1.03343650953381,5642.33984981855,0.0,1.0
2002-03-08,8.33,8.43,8.33,8.43,2400,1.03343650953381,1.04584271012846,1.03343650953381,1.04584271012846,19345.1651993779,0.0,1.0
2002-03-11,15.8,15.8,15.8,15.8,200,1.96017969395369,1.96017969395369,1.96017969395369,1.96017969395369,1612.09709994815,0.0,1.0
2002-03-12,15.9,15.9,15.77,15.82,2600,1.97258589454834,1.97258589454834,1.9564578337753,1.96266093407262,20957.2622993259,0.0,1.0
2002-03-13,15.6,15.6,15.6,15.6,200,1.95583752374557,1.95583752374557,1.95583752374557,1.95583752374557,1595.22453277457,0.165,1.0
2002-03-14,15.7,15.7,15.61,15.61,600,1.96837494376958,1.96837494376958,1.95709126574797,1.95709126574797,4785.67359832371,0.0,1.0
2002-03-15,15.62,15.62,15.62,15.62,1000,1.95834500775037,1.95834500775037,1.95834500775037,1.95834500775037,7976.12266387286,0.0,1.0
2002-03-18,15.7,15.7,15.65,15.7,2000,1.96837494376958,1.96837494376958,1.96210623375757,1.96837494376958,15952.2453277457,0.0,1.0
2002-03-19,15.85,15.85,15.63,15.65,11600,1.98718107380559,1.98718107380559,1.95959874975277,1.96210623375757,92523.0229009253,0.0,1.0
2002-03-20,15.8,15.82,15.8,15.82,600,1.98091236379359,1.98341984779839,1.98091236379359,1.98341984779839,4785.67359832371,0.0,1.0
2002-03-21,15.75,15.8,15.75,15.8,400,1.97464365378158,1.98091236379359,1.97464365378158,1.98091236379359,3190.44906554915,0.0,1.0
2002-03-22,15.9,15.95,15.85,15.85,3600,1.9934497838176,1.9997184938296,1.98718107380559,1.98718107380559,28714.0415899423,0.0,1.0
2002-03-25,15.8,15.95,15.8,15.95,1400,1.98091236379359,1.9997184938296,1.98091236379359,1.9997184938296,11166.571729422,0.0,1.0
2002-03-26,15.6,15.75,15.6,15.75,1600,1.95583752374557,1.97464365378158,1.95583752374557,1.97464365378158,12761.7962621966,0.0,1.0
2002-03-27,15.6,15.6,15.6,15.6,1200,1.95583752374557,1.95583752374557,1.95583752374557,1.95583752374557,9571.34719664742,0.0,1.0
2002-03-28,15.6,15.65,15.6,15.65,400,1.95583752374557,1.96210623375757,1.95583752374557,1.96210623375757,3190.44906554914,0.0,1.0
2002-04-01,15.7,15.7,15.6,15.6,2600,1.96837494376958,1.96837494376958,1.95583752374557,1.95583752374557,20737.9189260694,0.0,1.0
2002-04-02,15.64,15.7,15.64,15.65,1600,1.96085249175517,1.96837494376958,1.96085249175517,1.96210623375757,12761.7962621966,0.0,1.0
2002-04-03,15.64,15.64,15.64,15.64,600,1.96085249175517,1.96085249175517,1.96085249175517,1.96085249175517,4785.67359832372,0.0,1.0
2002-04-04,8.4,8.54,8.4,8.54,3700,1.05314328201684,1.07069567005046,1.05314328201684,1.07069567005046,29511.6538563297,0.0,1.0
2002-04-05,8.4,8.4,8.25,8.35,3100,1.05314328201684,1.05314328201684,1.03433715198083,1.04687457200484,24725.980258006,0.0,1.0
2002-04-08,15.6,15.6,15.51,15.6,1600,1.95583752374557,1.95583752374557,1.94455384572396,1.95583752374557,12761.7962621966,0.0,1.0
2002-04-09,15.72,15.72,15.55,15.55,1600,1.97088242777438,1.97088242777438,1.94956881373356,1.94956881373356,12761.7962621966,0.0,1.0
2002-04-10,15.75,15.75,15.72,15.72,800,1.97464365378158,1.97464365378158,1.97088242777438,1.97088242777438,6380.8981310983,0.0,1.0
2002-04-11,15.6,15.6,15.6,15.6,800,1.97652426678518,1.97652426678518,1.97652426678518,1.97652426678518,6314.11423058253,0.165,1.0
2002-04-12,15.7,15.7,15.65,15.65,1200,1.98919429413637,1.98919429413637,1.98285928046078,1.98285928046078,9471.17134587378,0.0,1.0
2002-04-15,15.65,15.65,15.65,15.65,1400,1.98285928046078,1.98285928046078,1.98285928046078,1.98285928046078,11049.6999035194,0.0,1.0
2002-04-16,15.75,15.75,15.7,15.7,3400,1.99552930781196,1.99552930781196,1.98919429413637,1.98919429413637,26834.9854799757,0.0,1.0
2002-04-17,15.79,15.8,15.75,15.75,1800,2.00059731875244,2.00186432148756,1.99552930781196,1.99552930781196,14206.7570188107,0.0,1.0
2002-04-18,15.79,15.79,15.79,15.79,900,2.00059731875244,2.00059731875244,2.00059731875244,2.00059731875244,7103.37850940533,0.0,1.0
2002-04-19,15.69,15.75,15.69,15.7,1400,1.98792729140125,1.99552930781196,1.98792729140125,1.98919429413637,11049.6999035194,0.0,1.0
2002-04-22,15.8,15.8,15.7,15.75,400,2.00186432148756,2.00186432148756,1.98919429413637,1.99552930781196,3157.05711529125,0.0,1.0
2002-04-23,15.65,15.7,15.65,15.7,1400,1.98285928046078,1.98919429413637,1.98285928046078,1.98919429413637,11049.6999035194,0.0,1.0
2002-04-24,15.4,15.65,15.4,15.65,2600,1.95118421208281,1.98285928046078,1.95118421208281,1.98285928046078,20520.8712493932,0.0,1.0
2002-04-25,15.45,15.5,15.45,15.5,3600,1.9575192257584,1.963854239434,1.9575192257584,1.963854239434,28413.5140376214,0.0,1.0
2002-04-26,15.4,15.5,15.3,15.5,3000,1.95118421208281,1.963854239434,1.93851418473162,1.963854239434,23677.9283646844,0.0,1.0
2002-04-29,15.15,15.3,15.15,15.3,2400,1.91950914370484,1.93851418473162,1.91950914370484,1.93851418473162,18942.3426917476,0.0,1.0
2002-04-30,15.18,15.18,15.18,15.18,400,1.9233101519102,1.9233101519102,1.9233101519102,1.9233101519102,3157.05711529125,0.0,1.0
2002-05-01,15.16,15.25,15.11,15.25,2000,1.92077614643996,1.93217917105603,1.91444113276437,1.93217917105603,15785.2855764563,0.0,1.0
2002-05-02,15.2,15.26,15.1,15.16,7000,1.92584415738044,1.93344617379115,1.91317413002925,1.92077614643996,55248.4995175969,0.0,1.0
2002-05-03,15.1,15.15,15.1,15.15,1400,1.91317413002925,1.91950914370484,1.91317413002925,1.91950914370484,11049.6999035194,0.0,1.0
2002-05-06,15.2,15.2,15.1,15.1,1200,1.92584415738044,1.92584415738044,1.91317413002925,1.91317413002925,9471.17134587375,0.0,1.0
2002-05-07,15.4,15.4,15.15,15.15,3400,1.95118421208281,1.95118421208281,1.91950914370484,1.91950914370484,26834.9854799757,0.0,1.0
2002-05-08,15.4,15.4,15.4,15.4,200,1.95118421208281,1.95118421208281,1.95118421208281,1.95118421208281,1578.52855764563,0.0,1.0
2002-05-09,15.31,15.45,15.31,15.45,4800,1.93978118746674,1.9575192257584,1.93978118746674,1.9575192257584,37884.6853834951,0.0,1.0
2002-05-10,15.5,15.5,15.37,15.37,1600,1.963854239434,1.963854239434,1.94738320387745,1.94738320387745,12628.228461165,0.0,1.0
2002-05-13,15.25,15.3,15.22,15.22,3800,1.95308471618549,1.959488272632,1.94924258231758,1.94924258231758,29671.0119739099,0.165,1.0
2002-05-14,15.25,15.25,15.25,15.25,5200,1.95308471618549,1.95308471618549,1.95308471618549,1.95308471618549,40602.4374379819,0.0,1.0
2002-05-15,15.15,15.25,15.15,15.25,200,1.94027760329247,1.95308471618549,1.94027760329247,1.95308471618549,1561.63220915315,0.0,1.0
2002-05-16,15.15,15.15,15.09,15.11,2000,1.94027760329247,1.94027760329247,1.93259333555666,1.93515475813526,15616.3220915315,0.0,1.0
2002-05-17,15.2,15.2,15.09,15.09,1600,1.94668115973898,1.94668115973898,1.93259333555666,1.93259333555666,12493.0576732252,0.0,1.0
2002-05-20,15.5,15.5,15.18,15.18,7200,1.98510249841804,1.98510249841804,1.94411973716037,1.94411973716037,56218.7595295134,0.0,1.0
2002-05-21,15.5,15.5,15.5,15.5,30800,1.98510249841804,1.98510249841804,1.98510249841804,1.98510249841804,240491.360209585,0.0,1.0
2002-05-22,15.25,15.4,15.25,15.4,1600,1.95308471618549,1.97229538552502,1.95308471618549,1.97229538552502,12493.0576732252,0.0,1.0
2002-05-23,15.25,15.25,15.25,15.25,2400,1.95308471618549,1.95308471618549,1.95308471618549,1.95308471618549,18739.5865098378,0.0,1.0
2002-05-24,15.1,15.15,15.1,15.15,6200,1.93387404684596,1.94027760329247,1.93387404684596,1.94027760329247,48410.5984837477,0.0,1.0
2002-05-28,15.15,15.15,15.15,15.15,200,1.94027760329247,1.94027760329247,1.94027760329247,1.94027760329247,1561.63220915315,0.0,1.0
2002-05-29,15.15,15.25,15.15,15.25,6000,1.94027760329247,1.95308471618549,1.94027760329247,1.95308471618549,46848.9662745945,0.0,1.0
2002-05-30,15.0,15.1,15.0,15.1,2000,1.92106693395294,1.93387404684596,1.92106693395294,1.93387404684596,15616.3220915315,0.0,1.0
2002-05-31,14.98,15.02,14.98,15.0,2000,1.91850551137433,1.92362835653154,1.91850551137433,1.92106693395294,15616.3220915316,0.0,1.0
2002-06-03,15.01,15.08,15.01,15.05,3200,1.92234764524224,1.93131262426735,1.92234764524224,1.92747049039945,24986.1153464504,0.0,1.0
2002-06-04,14.84,14.84,14.76,14.76,2800,1.90057555332411,1.90057555332411,1.89032986300969,1.89032986300969,21862.8509281441,0.0,1.0
2002-06-05,14.85,14.9,14.85,14.9,800,1.90185626461341,1.90825982105992,1.90185626461341,1.90825982105992,6246.52883661261,0.0,1.0
2002-06-06,14.92,14.92,14.84,14.86,4400,1.91082124363852,1.91082124363852,1.90057555332411,1.90313697590271,34355.9086013694,0.0,1.0
2002-06-07,7.61,7.61,7.61,7.61,100,0.974621291158791,0.974621291158791,0.974621291158791,0.974621291158791,780.816104576576,0.0,1.0
2002-06-10,7.47,7.5,7.47,7.5,1400,0.956691333108563,0.960533466976469,0.956691333108563,0.960533466976469,10931.4254640721,0.0,1.0
2002-06-11,14.8,14.9,14.8,14.88,2400,1.8954527081669,1.90825982105992,1.8954527081669,1.90569839848132,18739.5865098378,0.0,1.0
2002-06-12,14.8,14.8,14.6,14.6,2200,1.91658444444038,1.91658444444038,1.89068465465065,1.89068465465065,16988.5548713754,0.165,1.0
2002-06-13,15.05,15.05,14.85,14.85,7400,1.94895918167755,1.94895918167755,1.92305939188782,1.92305939188782,57143.3209309901,0.0,1.0
2002-06-14,14.9,14.9,14.85,14.9,1200,1.92953433933525,1.92953433933525,1.92305939188782,1.92953433933525,9266.48447529568,0.0,1.0
2002-06-17,14.8,14.95,14.8,14.93,2600,1.91658444444038,1.93600928678268,1.91658444444038,1.93341930780371,20077.3830298073,0.0,1.0
2002-06-18,14.6,14.8,14.6,14.75,4200,1.89068465465065,1.91658444444038,1.89068465465065,1.91010949699295,32432.6956635348,0.0,1.0
2002-06-19,14.29,14.55,14.29,14.55,2000,1.85053998047656,1.88420970720321,1.85053998047656,1.88420970720321,15444.1407921595,0.0,1.0
2002-06-20,14.35,14.38,14.35,14.38,400,1.85830991741348,1.86219488588194,1.85830991741348,1.86219488588194,3088.82815843189,0.0,1.0
2002-06-21,14.38,14.38,14.2,14.29,3000,1.86219488588194,1.86219488588194,1.83888507507118,1.85053998047656,23166.2111882392,0.0,1.0
2002-06-24,14.3,14.35,14.3,14.35,600,1.85183496996604,1.85830991741348,1.85183496996604,1.85830991741348,4633.24223764785,0.0,1.0
2002-06-25,7.33,7.34,7.05,7.05,12400,0.949227295793784,0.95052228528327,0.912967590088155,0.912967590088155,95753.6729113887,0.0,1.0
2002-06-26,7.22,7.25,7.22,7.25,1600,0.934982411409429,0.93886737987789,0.934982411409429,0.93886737987789,12355.3126337276,0.0,1.0
2002-06-27,14.15,14.2,14.15,14.2,800,1.83241012762374,1.83888507507118,1.83241012762374,1.83888507507118,6177.6563168638,0.0,1.0
2002-06-28,14.25,14.25,14.25,14.25,1800,1.84536002251861,1.84536002251861,1.84536002251861,1.84536002251861,13899.7267129435,0.0,1.0
2002-07-01,14.17,14.25,14.17,14.25,6800,1.83500010660272,1.84536002251861,1.83500010660272,1.84536002251861,52510.0786933421,0.0,1.0
2002-07-02,14.15,14.16,14.15,14.16,1400,1.83241012762374,1.83370511711323,1.83241012762374,1.83370511711323,10810.8985545117,0.0,1.0
2002-07-03,14.14,14.14,14.01,14.05,2000,1.83111513813426,1.83111513813426,1.81428027477093,1.81946023272888,15444.1407921594,0.0,1.0
2002-07-05,14.24,14.24,14.24,14.24,5900,1.84406503302912,1.84406503302912,1.84406503302912,1.84406503302912,45560.2153368705,0.0,1.0
2002-07-08,14.25,14.25,14.2,14.24,25000,1.84536002251861,1.84536002251861,1.83888507507118,1.84406503302912,193051.759901994,0.0,1.0
2002-07-09,14.24,14.25,14.24,14.25,10000,1.84406503302912,1.84536002251861,1.84406503302912,1.84536002251861,77220.7039607975,0.0,1.0
2002-07-10,7.1,7.1,7.1,7.1,2200,0.919442537535588,0.919442537535588,0.919442537535588,0.919442537535588,16988.5548713754,0.0,1.0
2002-07-11,13.15,13.43,13.15,13.43,6400,1.71488983145282,1.75140459592482,1.71488983145282,1.75140459592482,49076.0388547533,0.0925,1.0
2002-07-12,13.23,13.25,13.23,13.25,1200,1.72532262130196,1.72793081876425,1.72532262130196,1.72793081876425,9201.75728526627,0.0,1.0
2002-07-15,12.61,13.15,12.61,13.15,9800,1.64446849997111,1.71488983145282,1.64446849997111,1.71488983145282,75147.6844963409,0.0,1.0
2002-07-16,12.41,12.6,12.41,12.6,3600,1.61838652534825,1.64316440123997,1.61838652534825,1.64316440123997,27605.2718557988,0.0,1.0
2002-07-17,12.4,12.5,12.32,12.5,2400,1.61708242661711,1.63012341392854,1.60664963676797,1.63012341392854,18403.5145705325,0.0,1.0
2002-07-18,12.2,12.4,12.2,12.4,2800,1.59100045199425,1.61708242661711,1.59100045199425,1.61708242661711,21470.7669989546,0.0,1.0
2002-07-19,11.95,12.1,11.85,12.1,8200,1.55839798371568,1.57795946468282,1.54535699640425,1.57795946468282,62878.6747826527,0.0,1.0
2002-07-22,11.5,11.99,11.5,11.99,1600,1.49971354081425,1.56361437864025,1.49971354081425,1.56361437864025,12269.0097136884,0.0,1.0
2002-07-23,11.4,11.6,11.4,11.6,1200,1.48667255350283,1.51275452812568,1.48667255350283,1.51275452812568,9201.75728526622,0.0,1.0
2002-07-24,11.5,11.6,11.3,11.3,3000,1.49971354081425,1.51275452812568,1.4736315661914,1.4736315661914,23004.3932131657,0.0,1.0
2002-07-25,11.45,11.6,11.25,11.6,1800,1.49319304715854,1.51275452812568,1.46711107253568,1.51275452812568,13802.6359278994,0.0,1.0
2002-07-26,11.19,11.35,11.04,11.35,3800,1.45928648014883,1.48015205984711,1.43972499918168,1.48015205984711,29138.8980700097,0.0,1.0
2002-07-29,11.41,11.5,11.29,11.29,4200,1.48797665223397,1.49971354081425,1.47232746746025,1.47232746746025,32206.1504984318,0.0,1.0
2002-07-30,11.43,11.43,11.42,11.42,9400,1.49058484969625,1.49058484969625,1.48928075096511,1.48928075096511,72080.4320679191,0.0,1.0
2002-07-31,11.6,11.6,11.53,11.53,1200,1.51275452812568,1.51275452812568,1.50362583700768,1.50362583700768,9201.75728526626,0.0,1.0
2002-08-01,6.47,6.47,6.47,6.47,500,0.843751879049411,0.843751879049411,0.843751879049411,0.843751879049411,3834.0655355276,0.0,1.0
2002-08-02,6.46,6.5,6.46,6.5,600,0.842447780318268,0.847664175242839,0.842447780318268,0.847664175242839,4600.87864263312,0.0,1.0
2002-08-05,11.75,11.85,11.75,11.85,3600,1.53231600909282,1.54535699640425,1.53231600909282,1.54535699640425,27605.2718557988,0.0,1.0
2002-08-06,11.5,11.75,11.5,11.75,7800,1.49971354081425,1.53231600909282,1.49971354081425,1.53231600909282,59811.4223542308,0.0,1.0
2002-08-07,11.6,11.9,11.6,11.6,4800,1.51275452812568,1.55187749005997,1.51275452812568,1.51275452812568,36807.029141065,0.0,1.0
2002-08-08,11.9,12.0,11.9,12.0,8000,1.55187749005997,1.5649184773714,1.55187749005997,1.5649184773714,61345.0485684415,0.0,1.0
2002-08-09,6.5,6.5,6.5,6.5,8800,0.847664175242839,0.847664175242839,0.847664175242839,0.847664175242839,67479.5534252858,0.0,1.0
2002-08-12,6.49,6.49,6.49,6.49,100,0.846360076511696,0.846360076511696,0.846360076511696,0.846360076511696,766.813107105521,0.0,1.0
2002-08-13,11.8,11.8,11.68,11.75,5000,1.55089941601161,1.55089941601161,1.5351275575437,1.54432780831665,38042.4413026914,0.0925,1.0
2002-08-14,11.8,11.8,11.8,11.8,3200,1.55089941601161,1.55089941601161,1.55089941601161,1.55089941601161,24347.1624337225,0.0,1.0
2002-08-15,12.0,12.0,11.95,11.95,4600,1.57718584679147,1.57718584679147,1.5706142390965,1.5706142390965,34999.045998476,0.0,1.0
2002-08-16,12.0,12.0,11.91,12.0,1800,1.57718584679147,1.57718584679147,1.56535695294053,1.57718584679147,13695.2788689689,0.0,1.0
2002-08-19,12.05,12.2,12.05,12.1,7200,1.58375745448643,1.60347227757133,1.58375745448643,1.5903290621814,54781.1154758757,0.0,1.0
2002-08-20,12.23,12.25,12.05,12.05,5800,1.6074152421883,1.61004388526629,1.58375745448643,1.58375745448643,44129.2319111221,0.0,1.0
2002-08-21,12.2,12.25,12.15,12.15,4200,1.60347227757133,1.61004388526629,1.59690066987636,1.59690066987636,31955.6506942607,0.0,1.0
2002-08-22,12.5,12.5,12.3,12.3,9400,1.64290192374111,1.64290192374111,1.61661549296125,1.61661549296125,71519.7896490599,0.0,1.0
2002-08-23,12.4,12.5,12.4,12.5,400,1.62975870835118,1.64290192374111,1.62975870835118,1.64290192374111,3043.39530421532,0.0,1.0
2002-08-26,12.55,12.55,12.4,12.4,14800,1.64947353143608,1.64947353143608,1.62975870835118,1.62975870835118,112605.626255966,0.0,1.0
2002-08-27,12.65,12.65,12.55,12.55,12600,1.66261674682601,1.66261674682601,1.64947353143608,1.64947353143608,95866.952082782,0.0,1.0
2002-08-28,12.56,12.56,12.55,12.55,7000,1.65078785297507,1.65078785297507,1.64947353143608,1.64947353143608,53259.4178237679,0.0,1.0
2002-08-29,12.6,12.6,12.55,12.6,1800,1.65604513913104,1.65604513913104,1.64947353143608,1.65604513913104,13695.2788689689,0.0,1.0
2002-08-30,12.7,12.7,12.6,12.6,3200,1.66918835452097,1.66918835452097,1.65604513913104,1.65604513913104,24347.1624337225,0.0,1.0
2002-09-03,12.6,12.8,12.57,12.8,4800,1.65604513913104,1.6823315699109,1.65210217451406,1.6823315699109,36520.7436505837,0.0,1.0
2002-09-04,12.41,12.57,12.41,12.57,1800,1.63107302989018,1.65210217451406,1.63107302989018,1.65210217451406,13695.2788689689,0.0,1.0
2002-09-05,12.3,12.5,12.3,12.5,2200,1.61661549296125,1.64290192374111,1.61661549296125,1.64290192374111,16738.6741731843,0.0,1.0
2002-09-06,12.26,12.26,12.26,12.26,400,1.61135820680528,1.61135820680528,1.61135820680528,1.61135820680528,3043.39530421531,0.0,1.0
2002-09-09,12.6,12.65,12.3,12.35,3800,1.65604513913104,1.66261674682601,1.61661549296125,1.62318710065622,28912.2553900455,0.0,1.0
2002-09-10,12.51,12.6,12.4,12.6,6800,1.64421624528011,1.65604513913104,1.62975870835118,1.65604513913104,51737.7201716601,0.0,1.0
2002-09-11,12.7,12.7,12.61,12.61,1400,1.66918835452097,1.66918835452097,1.65735946067003,1.65735946067003,10651.8835647536,0.0,1.0
2002-09-12,12.54,12.54,12.54,12.54,200,1.66984551529047,1.66984551529047,1.66984551529047,1.66984551529047,1501.93534493742,0.165,1.0
2002-09-13,12.5,12.63,12.5,12.63,5600,1.66451905431665,1.68183005248155,1.66451905431665,1.68183005248155,42054.189658248,0.0,1.0
2002-09-16,12.5,12.5,12.5,12.5,100,1.66451905431665,1.66451905431665,1.66451905431665,1.66451905431665,750.967672468714,0.0,1.0
2002-09-17,12.75,12.85,12.6,12.6,3000,1.69780943540299,1.71112558783752,1.67783520675119,1.67783520675119,22529.0301740613,0.0,1.0
2002-09-18,12.6,12.65,12.4,12.65,4200,1.67783520675119,1.68449328296845,1.65120290188212,1.68449328296845,31540.6422436859,0.0,1.0
2002-09-19,12.6,12.6,12.6,12.6,200,1.67783520675119,1.67783520675119,1.67783520675119,1.67783520675119,1501.93534493742,0.0,1.0
2002-09-20,12.5,12.5,12.5,12.5,400,1.66451905431665,1.66451905431665,1.66451905431665,1.66451905431665,3003.87068987486,0.0,1.0
2002-09-23,12.15,12.45,12.15,12.45,4800,1.61791252079579,1.65786097809939,1.61791252079579,1.65786097809939,36046.4482784981,0.0,1.0
2002-09-24,12.0,12.25,12.0,12.25,2400,1.59793829214399,1.63122867323032,1.59793829214399,1.63122867323032,18023.2241392491,0.0,1.0
2002-09-25,12.1,12.1,11.9,12.0,5800,1.61125444457852,1.61125444457852,1.58462213970945,1.59793829214399,43556.1250031853,0.0,1.0
2002-09-26,12.0,12.1,11.8,11.85,6000,1.59793829214399,1.61125444457852,1.57130598727492,1.57796406349219,45058.0603481227,0.0,1.0
2002-09-27,11.85,12.09,11.81,11.9,6200,1.57796406349219,1.60992282933507,1.57263760251837,1.58462213970945,46559.9956930601,0.0,1.0
2002-09-30,11.75,11.8,11.6,11.8,2000,1.56464791105765,1.57130598727492,1.54467368240585,1.57130598727492,15019.3534493743,0.0,1.0
2002-10-01,11.55,11.7,11.55,11.65,2000,1.53801560618859,1.55798983484039,1.53801560618859,1.55133175862312,15019.3534493742,0.0,1.0
2002-10-02,11.75,11.8,11.65,11.65,1000,1.56464791105765,1.57130598727492,1.55133175862312,1.55133175862312,7509.67672468715,0.0,1.0
2002-10-03,11.85,11.9,11.7,11.7,2200,1.57796406349219,1.58462213970945,1.55798983484039,1.55798983484039,16521.2887943117,0.0,1.0
2002-10-04,11.7,11.95,11.7,11.86,4600,1.55798983484039,1.59128021592672,1.55798983484039,1.57929567873564,34544.5129335607,0.0,1.0
2002-10-07,11.9,11.95,11.8,11.8,4400,1.58462213970945,1.59128021592672,1.57130598727492,1.57130598727492,33042.5775886234,0.0,1.0
2002-10-08,11.75,11.94,11.75,11.85,2800,1.56464791105765,1.58994860068327,1.56464791105765,1.57796406349219,21027.094829124,0.0,1.0
2002-10-09,11.85,11.85,11.65,11.65,6000,1.57796406349219,1.57796406349219,1.55133175862312,1.55133175862312,45058.0603481227,0.0,1.0
2002-10-10,11.74,11.74,11.6,11.6,3000,1.57563373681614,1.57563373681614,1.55684423739926,1.55684423739926,22352.9105635733,0.0925,1.0
2002-10-11,11.74,11.74,11.74,11.74,400,1.57563373681614,1.57563373681614,1.57563373681614,1.57563373681614,2980.38807514311,0.0,1.0
2002-10-14,11.75,11.8,11.75,11.8,3000,1.57697584391735,1.58368637942338,1.57697584391735,1.58368637942338,22352.9105635733,0.0,1.0
2002-10-15,12.1,12.1,11.85,11.85,5200,1.62394959245957,1.62394959245957,1.59039691492941,1.59039691492941,38745.0449768603,0.0,1.0
2002-10-16,11.9,12.0,11.9,12.0,200,1.59710745043544,1.61052852144751,1.59710745043544,1.61052852144751,1490.19403757155,0.0,1.0
2002-10-17,12.0,12.1,12.0,12.05,3600,1.61052852144751,1.62394959245957,1.61052852144751,1.61723905695354,26823.4926762879,0.0,1.0
2002-10-18,12.14,12.2,12.05,12.05,2600,1.62931802086439,1.63737066347163,1.61723905695354,1.61723905695354,19372.5224884302,0.0,1.0
2002-10-21,12.15,12.18,12.15,12.18,1400,1.6306601279656,1.63468644926922,1.6306601279656,1.63468644926922,10431.3582630009,0.0,1.0
2002-10-22,12.05,12.06,12.05,12.05,1200,1.61723905695354,1.61858116405474,1.61723905695354,1.61723905695354,8941.16422542929,0.0,1.0
2002-10-23,12.07,12.15,12.05,12.05,3200,1.61992327115595,1.6306601279656,1.61723905695354,1.61723905695354,23843.1046011448,0.0,1.0
2002-10-24,12.05,12.15,12.05,12.15,2000,1.61723905695354,1.6306601279656,1.61723905695354,1.6306601279656,14901.9403757155,0.0,1.0
2002-10-25,12.1,12.15,12.1,12.15,400,1.62394959245957,1.6306601279656,1.62394959245957,1.6306601279656,2980.3880751431,0.0,1.0
2002-10-28,12.04,12.05,11.93,12.05,6400,1.61589694985233,1.61723905695354,1.60113377173906,1.61723905695354,47686.2092022897,0.0,1.0
2002-10-29,12.04,12.04,12.04,12.04,4900,1.61589694985233,1.61589694985233,1.61589694985233,1.61589694985233,36509.753920503,0.0,1.0
2002-10-30,12.0,12.2,12.0,12.1,3600,1.61052852144751,1.63737066347163,1.61052852144751,1.62394959245957,26823.4926762879,0.0,1.0
2002-10-31,11.55,11.9,11.55,11.9,9000,1.55013370189322,1.59710745043544,1.55013370189322,1.59710745043544,67058.73169072,0.0,1.0
2002-11-01,11.55,11.61,11.55,11.61,400,1.55013370189322,1.55818634450046,1.55013370189322,1.55818634450046,2980.38807514311,0.0,1.0
2002-11-04,11.72,11.75,11.65,11.65,4200,1.57294952261373,1.57697584391735,1.56355477290529,1.56355477290529,31294.0747890026,0.0,1.0
2002-11-05,11.65,11.8,11.65,11.8,3400,1.56355477290529,1.58368637942338,1.56355477290529,1.58368637942338,25333.2986387163,0.0,1.0
2002-11-06,11.75,11.75,11.75,11.75,1000,1.57697584391735,1.57697584391735,1.57697584391735,1.57697584391735,7450.97018785776,0.0,1.0
2002-11-07,11.7,11.75,11.7,11.75,400,1.57026530841132,1.57697584391735,1.57026530841132,1.57697584391735,2980.3880751431,0.0,1.0
2002-11-08,11.56,11.68,11.55,11.6,7000,1.55147580899443,1.56758109420891,1.55013370189322,1.55684423739926,52156.7913150043,0.0,1.0
2002-11-11,11.6,11.66,11.6,11.66,4000,1.55684423739926,1.56489688000649,1.55684423739926,1.56489688000649,29803.8807514309,0.0,1.0
2002-11-12,11.69,11.7,11.6,11.6,2400,1.56892320131011,1.57026530841132,1.55684423739926,1.55684423739926,17882.3284508586,0.0,1.0
2002-11-13,11.6,11.65,11.52,11.52,2000,1.57898900456916,1.58579499165782,1.5680994252273,1.5680994252273,14692.9458868083,0.165,1.0
2002-11-14,11.75,11.75,11.7,11.7,800,1.59940696583514,1.59940696583514,1.59260097874648,1.59260097874648,5877.17835472333,0.0,1.0
2002-11-15,11.77,11.77,11.71,11.75,2400,1.6021293606706,1.6021293606706,1.59396217616421,1.59940696583514,17631.53506417,0.0,1.0
2002-11-18,11.75,11.79,11.67,11.67,4200,1.59940696583514,1.60485175550607,1.58851738649328,1.58851738649328,30855.1863622975,0.0,1.0
2002-11-19,11.65,11.7,11.65,11.7,1000,1.58579499165782,1.59260097874648,1.58579499165782,1.59260097874648,7346.47294340416,0.0,1.0
2002-11-20,11.58,11.79,11.58,11.62,7200,1.5762666097337,1.60485175550607,1.5762666097337,1.58171139940462,52894.6051925098,0.0,1.0
2002-11-21,11.7,11.7,11.61,11.61,2000,1.59260097874648,1.59260097874648,1.58035020198689,1.58035020198689,14692.9458868083,0.0,1.0
2002-11-22,11.8,12.0,11.75,11.75,7200,1.6062129529238,1.63343690127844,1.59940696583514,1.59940696583514,52894.60519251,0.0,1.0
2002-11-25,11.7,11.9,11.7,11.9,2000,1.59260097874648,1.61982492710112,1.59260097874648,1.61982492710112,14692.9458868083,0.0,1.0
2002-11-26,11.85,11.96,11.8,11.8,3800,1.61301894001246,1.62799211160751,1.6062129529238,1.6062129529238,27916.5971849358,0.0,1.0
2002-11-27,11.77,11.8,11.75,11.8,405400,1.6021293606706,1.6062129529238,1.59940696583514,1.6062129529238,2978260.13125605,0.0,1.0
2002-11-29,11.76,11.76,11.7,11.7,2800,1.60076816325287,1.60076816325287,1.59260097874648,1.59260097874648,20570.1242415317,0.0,1.0
2002-12-02,11.75,11.87,11.7,11.86,12200,1.59940696583514,1.61574133484792,1.59260097874648,1.61438013743019,89626.9699095308,0.0,1.0
2002-12-03,11.8,11.82,11.75,11.75,9400,1.6062129529238,1.60893534775926,1.59940696583514,1.59940696583514,69056.8456679991,0.0,1.0
2002-12-04,11.75,11.8,11.75,11.8,4600,1.59940696583514,1.6062129529238,1.59940696583514,1.6062129529238,33793.7755396591,0.0,1.0
2002-12-05,11.75,11.8,11.75,11.8,3200,1.59940696583514,1.6062129529238,1.59940696583514,1.6062129529238,23508.7134188933,0.0,1.0
2002-12-06,11.68,11.8,11.66,11.8,15800,1.58987858391102,1.6062129529238,1.58715618907555,1.6062129529238,116074.272505785,0.0,1.0
2002-12-09,11.8,11.82,11.66,11.69,6600,1.6062129529238,1.60893534775926,1.58715618907555,1.59123978132875,48486.7214264675,0.0,1.0
2002-12-10,11.8,11.83,11.75,11.8,15800,1.6062129529238,1.610296545177,1.59940696583514,1.6062129529238,116074.272505786,0.0,1.0
2002-12-11,11.53,11.81,11.51,11.8,26800,1.59192038003761,1.63057933115735,1.5891590263862,1.62919865433164,194107.69776859,0.165,1.0
2002-12-12,11.8,11.81,11.54,11.54,8800,1.62919865433164,1.63057933115735,1.59330105686332,1.59330105686332,63736.8559837162,0.0,1.0
2002-12-13,11.5,11.7,11.5,11.7,7600,1.5877783495605,1.61539188607459,1.5877783495605,1.61539188607459,55045.4665313912,0.0,1.0
2002-12-16,11.6,11.65,11.5,11.5,3400,1.60158511781755,1.60848850194607,1.5877783495605,1.5877783495605,24625.6034482539,0.0,1.0
2002-12-17,11.5,11.58,11.5,11.53,13200,1.5877783495605,1.59882376416614,1.5877783495605,1.59192038003761,95605.2839755741,0.0,1.0
2002-12-18,11.5,11.54,11.41,11.45,7200,1.5877783495605,1.59330105686332,1.57535225812916,1.58087496543198,52148.3367139495,0.0,1.0
2002-12-19,11.38,11.65,11.37,11.65,8400,1.57121022765204,1.60848850194607,1.56982955082634,1.60848850194607,60839.7261662745,0.0,1.0
2002-12-20,11.4,11.55,11.38,11.38,11000,1.57397158130345,1.59468173368902,1.57121022765204,1.57121022765204,79671.0699796452,0.0,1.0
2002-12-23,11.25,11.4,11.25,11.4,14600,1.55326142891788,1.57397158130345,1.55326142891788,1.57397158130345,105745.23833662,0.0,1.0
2002-12-24,11.26,11.38,11.25,11.25,8200,1.55464210574358,1.57121022765204,1.55326142891788,1.55326142891788,59391.1612575538,0.0,1.0
2002-12-26,11.63,11.7,11.25,11.25,19000,1.60572714829466,1.61539188607459,1.55326142891788,1.55326142891788,137613.666328478,0.0,1.0
2002-12-27,11.36,11.58,11.35,11.53,148400,1.56844887400063,1.59882376416614,1.56706819717493,1.59192038003761,1074835.16227085,0.0,1.0
2002-12-30,11.32,11.4,11.3,11.3,14200,1.56292616669781,1.57397158130345,1.5601648130464,1.5601648130464,102848.108519178,0.0,1.0
2002-12-31,11.35,11.4,11.23,11.32,11400,1.56706819717493,1.57397158130345,1.55050007526647,1.56292616669781,82568.1997970867,0.0,1.0
2003-01-02,11.59,11.59,11.4,11.5,6800,1.60020444099184,1.60020444099184,1.57397158130345,1.5877783495605,49251.206896508,0.0,1.0
2003-01-03,11.72,11.72,11.64,11.64,10200,1.618153239726,1.618153239726,1.60710782512037,1.60710782512037,73876.8103447621,0.0,1.0
2003-01-06,11.8,11.97,11.73,11.73,7000,1.62919865433164,1.65267016036862,1.61953391655171,1.61953391655171,50699.7718052288,0.0,1.0
2003-01-07,11.85,11.93,11.82,11.9,18000,1.63610203846017,1.6471474530658,1.63196000798305,1.64300542258869,130370.841784874,0.0,1.0
2003-01-08,11.78,11.9,11.78,11.89,4600,1.62643730068023,1.64300542258869,1.62643730068023,1.64162474576299,33316.9929005789,0.0,1.0
2003-01-09,11.98,11.99,11.8,11.8,18200,1.65405083719433,1.65543151402003,1.62919865433164,1.62919865433164,131819.406693595,0.0,1.0
2003-01-10,12.04,12.04,11.95,11.95,3800,1.66233489814856,1.66233489814856,1.64990880671721,1.64990880671721,27522.7332656956,0.0,1.0
2003-01-13,11.95,11.97,11.9,11.97,7600,1.67268997434134,1.67548945546995,1.66569127151983,1.67548945546995,54295.7759017851,0.165,1.0
2003-01-14,12.0,12.0,11.95,11.95,9000,1.67968867716285,1.67968867716285,1.67268997434134,1.67268997434134,64297.6293573771,0.0,1.0
2003-01-15,11.88,12.0,11.81,12.0,9200,1.66289179039123,1.67968867716285,1.65309360644111,1.67968867716285,65726.4655653185,0.0,1.0
2003-01-16,11.95,12.04,11.89,11.89,13200,1.67268997434134,1.68528763942006,1.66429153095553,1.66429153095553,94303.189724153,0.0,1.0
2003-01-17,12.04,12.04,11.91,11.93,12000,1.68528763942006,1.68528763942006,1.66709101208413,1.66989049321274,85730.1724765028,0.0,1.0
2003-01-21,12.0,12.03,11.97,12.03,5600,1.67968867716285,1.68388789885576,1.67548945546995,1.68388789885576,40007.413822368,0.0,1.0
2003-01-22,11.9,12.03,11.9,12.03,4800,1.66569127151983,1.68388789885576,1.66569127151983,1.68388789885576,34292.0689906011,0.0,1.0
2003-01-23,12.04,12.04,11.95,11.95,1200,1.68528763942006,1.68528763942006,1.67268997434134,1.67268997434134,8573.01724765028,0.0,1.0
2003-01-24,11.95,12.0,11.9,12.0,12200,1.67268997434134,1.67968867716285,1.66569127151983,1.67968867716285,87159.0086844444,0.0,1.0
2003-01-27,11.8,11.91,11.79,11.91,11800,1.65169386587681,1.66709101208413,1.6502941253125,1.66709101208413,84301.3362685607,0.0,1.0
2003-01-28,11.8,11.8,11.65,11.8,6400,1.65169386587681,1.65169386587681,1.63069775741227,1.65169386587681,45722.7586541346,0.0,1.0
2003-01-29,11.8,11.8,11.65,11.8,1800,1.65169386587681,1.65169386587681,1.63069775741227,1.65169386587681,12859.5258714754,0.0,1.0
2003-01-30,11.75,11.8,11.55,11.65,7800,1.6446951630553,1.65169386587681,1.61670035176925,1.63069775741227,55724.6121097265,0.0,1.0
2003-01-31,11.9,11.9,11.56,11.65,9400,1.66569127151983,1.66569127151983,1.61810009233355,1.63069775741227,67155.3017732604,0.0,1.0
2003-02-03,11.9,11.95,11.89,11.94,10400,1.66569127151983,1.67268997434134,1.66429153095553,1.67129023377704,74299.4828129689,0.0,1.0
2003-02-04,11.7,12.0,11.7,11.8,5400,1.63769646023378,1.67968867716285,1.63769646023378,1.65169386587681,38578.5776144262,0.0,1.0
2003-02-05,11.69,11.69,11.62,11.65,1600,1.63629671966948,1.63629671966948,1.62649853571936,1.63069775741227,11430.6896635337,0.0,1.0
2003-02-06,11.69,11.69,11.69,11.69,0,1.63629671966948,1.63629671966948,1.63629671966948,1.63629671966948,0,0.0,1.0
2003-02-07,11.68,11.8,11.68,11.74,5800,1.63489697910518,1.65169386587681,1.63489697910518,1.64329542249099,41436.2500303096,0.0,1.0
2003-02-10,11.75,11.75,11.6,11.6,3800,1.6446951630553,1.6446951630553,1.62369905459076,1.62369905459076,27147.8879508924,0.0,1.0
2003-02-11,11.69,11.8,11.55,11.8,13800,1.63629671966948,1.65169386587681,1.61670035176925,1.65169386587681,98589.698347978,0.0,1.0
2003-02-12,11.44,11.65,11.44,11.65,2800,1.62439892487291,1.65421743660572,1.62439892487291,1.65421743660572,19719.2940167121,0.165,1.0
2003-02-13,11.26,11.46,11.26,11.46,16000,1.5988402005305,1.62723878313318,1.5988402005305,1.62723878313318,112681.680095498,0.0,1.0
2003-02-14,11.5,11.54,11.25,11.25,2800,1.63291849965371,1.63859821617425,1.59742027140037,1.59742027140037,19719.2940167122,0.0,1.0
2003-02-18,11.58,11.6,11.5,11.5,8600,1.64427793269478,1.64711779095505,1.63291849965371,1.63291849965371,60566.4030513302,0.0,1.0
2003-02-19,11.63,11.63,11.41,11.58,7000,1.65137757834545,1.65137757834545,1.62013913748251,1.64427793269478,49298.2350417803,0.0,1.0
2003-02-20,11.41,11.64,11.41,11.64,4800,1.62013913748251,1.65279750747558,1.62013913748251,1.65279750747558,33804.5040286494,0.0,1.0
2003-02-21,11.57,11.57,11.43,11.43,5400,1.64285800356465,1.64285800356465,1.62297899574278,1.62297899574278,38030.0670322305,0.0,1.0
2003-02-24,11.4,11.5,11.3,11.5,9400,1.61871920835238,1.63291849965371,1.60451991705104,1.63291849965371,66200.4870561048,0.0,1.0
2003-02-25,11.4,11.4,11.22,11.38,9600,1.61871920835238,1.61871920835238,1.59316048400997,1.61587935009211,67609.0080572986,0.0,1.0
2003-02-26,11.25,11.35,11.25,11.35,1000,1.59742027140037,1.61161956270171,1.59742027140037,1.61161956270171,7042.60500596862,0.0,1.0
2003-02-27,11.3,11.48,11.2,11.2,14200,1.60451991705104,1.63007864139345,1.5903206257497,1.5903206257497,100004.991084754,0.0,1.0
2003-02-28,11.4,11.4,11.23,11.23,6400,1.61871920835238,1.61871920835238,1.5945804131401,1.5945804131401,45072.672038199,0.0,1.0
2003-03-03,11.38,11.5,11.38,11.45,4400,1.61587935009211,1.63291849965371,1.61587935009211,1.62581885400304,30987.4620262619,0.0,1.0
2003-03-04,11.15,11.32,11.15,11.32,4600,1.58322098009903,1.60735977531131,1.58322098009903,1.60735977531131,32395.9830274557,0.0,1.0
2003-03-05,11.15,11.2,11.15,11.2,8800,1.58322098009903,1.5903206257497,1.58322098009903,1.5903206257497,61974.924052524,0.0,1.0
2003-03-06,11.22,11.22,11.16,11.2,11800,1.59316048400997,1.59316048400997,1.58464090922917,1.5903206257497,83102.7390704297,0.0,1.0
2003-03-07,11.21,11.23,11.19,11.19,9600,1.59174055487984,1.5945804131401,1.58890069661957,1.58890069661957,67609.0080572986,0.0,1.0
2003-03-10,11.17,11.26,11.12,11.21,15600,1.5860608383593,1.5988402005305,1.57896119270863,1.59174055487984,109864.638093111,0.0,1.0
2003-03-11,11.35,11.38,11.27,11.27,6600,1.61161956270171,1.61587935009211,1.60026012966064,1.60026012966064,46481.1930393928,0.0,1.0
2003-03-12,11.23,11.3,11.05,11.3,5000,1.61800924378731,1.62809478671386,1.59207499054762,1.62809478671386,34703.1391913241,0.165,1.0
2003-03-13,11.2,11.2,11.13,11.13,600,1.61368686824736,1.61368686824736,1.60360132532082,1.60360132532082,4164.37670295889,0.0,1.0
2003-03-14,11.12,11.19,11.11,11.17,5800,1.60216053347417,1.61224607640071,1.60071974162752,1.60936449270741,40255.6414619358,0.0,1.0
2003-03-17,11.21,11.25,11.08,11.25,7800,1.61512766009401,1.62089082748061,1.59639736608757,1.62089082748061,54136.8971384656,0.0,1.0
2003-03-18,11.19,11.19,11.16,11.16,1000,1.61224607640071,1.61224607640071,1.60792370086076,1.60792370086076,6940.62783826482,0.0,1.0
2003-03-19,11.43,11.43,11.25,11.25,2400,1.6468250807203,1.6468250807203,1.62089082748061,1.62089082748061,16657.5068118355,0.0,1.0
2003-03-20,11.45,11.47,11.35,11.37,1800,1.6497066644136,1.6525882481069,1.6352987459471,1.6381803296404,12493.1301088766,0.0,1.0
2003-03-21,11.65,11.65,11.45,11.5,10200,1.67852250134659,1.67852250134659,1.6497066644136,1.65691062364684,70794.4039503009,0.0,1.0
2003-03-24,11.45,11.58,11.45,11.5,1600,1.6497066644136,1.66843695842004,1.6497066644136,1.65691062364684,11105.0045412237,0.0,1.0
2003-03-25,11.45,11.5,11.45,11.46,5000,1.6497066644136,1.65691062364684,1.6497066644136,1.65114745626025,34703.139191324,0.0,1.0
2003-03-26,11.46,11.49,11.46,11.49,1600,1.65114745626025,1.65546983180019,1.65114745626025,1.65546983180019,11105.0045412237,0.0,1.0
2003-03-27,11.5,11.5,11.49,11.49,2400,1.65691062364684,1.65691062364684,1.65546983180019,1.65546983180019,16657.5068118356,0.0,1.0
2003-03-28,11.3,11.53,11.3,11.53,5000,1.62809478671386,1.66123299918679,1.62809478671386,1.66123299918679,34703.139191324,0.0,1.0
2003-03-31,11.33,11.33,11.18,11.25,11200,1.6324171622538,1.6324171622538,1.61080528455406,1.62089082748061,77735.0317885661,0.0,1.0
2003-04-01,11.61,11.8,11.5,11.5,39000,1.67275933395999,1.70013437904633,1.65691062364684,1.65691062364684,270684.485692327,0.0,1.0
2003-04-02,11.93,12.0,11.7,11.7,27000,1.71886467305277,1.72895021597932,1.68572646057983,1.68572646057983,187396.95163315,0.0,1.0
2003-04-03,12.06,12.2,12.0,12.0,21600,1.73759496705921,1.7577660529123,1.72895021597932,1.72895021597932,149917.56130652,0.0,1.0
2003-04-04,12.27,12.4,12.1,12.1,22800,1.76785159583885,1.78658188984529,1.74335813444581,1.74335813444581,158246.314712438,0.0,1.0
2003-04-07,12.27,12.46,12.27,12.3,24400,1.76785159583885,1.79522664092519,1.76785159583885,1.7721739713788,169351.319253661,0.0,1.0
2003-04-08,12.36,12.39,12.25,12.25,25000,1.78081872245869,1.78514109799864,1.76497001214555,1.76497001214555,173515.695956621,0.0,1.0
2003-04-09,12.3,12.44,12.21,12.38,30800,1.7721739713788,1.79234505723189,1.75920684475895,1.78370030615199,213771.337418556,0.0,1.0
2003-04-10,12.1,12.3,12.1,12.3,4800,1.74335813444581,1.7721739713788,1.74335813444581,1.7721739713788,33315.0136236711,0.0,1.0
2003-04-11,12.0,12.0,11.9,12.0,9000,1.75272328144903,1.75272328144903,1.73811725410362,1.75272328144903,61618.3975776901,0.165,1.0
2003-04-14,12.02,12.1,11.97,11.97,2200,1.75564448691811,1.76732930879444,1.74834147324541,1.74834147324541,15062.2749634354,0.0,1.0
2003-04-15,12.25,12.29,12.1,12.1,17600,1.78923834981255,1.79508076075072,1.76732930879444,1.76732930879444,120498.199707483,0.0,1.0
2003-04-16,12.15,12.24,12.05,12.15,8600,1.77463232246714,1.78777774707801,1.76002629512174,1.77463232246714,58879.8021297929,0.0,1.0
2003-04-17,12.13,12.14,12.06,12.14,8000,1.77171111699806,1.7731717197326,1.76148689785628,1.7731717197326,54771.9089579468,0.0,1.0
2003-04-21,12.15,12.2,12.09,12.2,5800,1.77463232246714,1.78193533613985,1.7658687060599,1.78193533613985,39709.6339945115,0.0,1.0
2003-04-22,12.15,12.18,12.06,12.06,4000,1.77463232246714,1.77901413067077,1.76148689785628,1.76148689785628,27385.9544789734,0.0,1.0
2003-04-23,12.2,12.2,12.15,12.15,1400,1.78193533613985,1.78193533613985,1.77463232246714,1.77463232246714,9585.08406764067,0.0,1.0
2003-04-24,12.06,12.11,12.06,12.11,2000,1.76148689785628,1.76878991152898,1.76148689785628,1.76878991152898,13692.9772394867,0.0,1.0
2003-04-25,12.1,12.18,12.1,12.1,7600,1.76732930879444,1.77901413067077,1.76732930879444,1.76732930879444,52033.3135100494,0.0,1.0
2003-04-28,12.09,12.15,12.09,12.13,9800,1.7658687060599,1.77463232246714,1.7658687060599,1.77171111699806,67095.5884734847,0.0,1.0
2003-04-29,12.15,12.2,12.1,12.12,4600,1.77463232246714,1.78193533613985,1.76732930879444,1.77025051426352,31493.8476508195,0.0,1.0
2003-04-30,12.12,12.15,12.09,12.15,6000,1.77025051426352,1.77463232246714,1.7658687060599,1.77463232246714,41078.9317184601,0.0,1.0
2003-05-01,12.1,12.15,12.07,12.12,18000,1.76732930879444,1.77463232246714,1.76294750059082,1.77025051426352,123236.79515538,0.0,1.0
2003-05-02,12.23,12.23,12.09,12.09,5200,1.78631714434347,1.78631714434347,1.7658687060599,1.7658687060599,35601.7408226654,0.0,1.0
2003-05-05,12.27,12.48,12.22,12.45,22600,1.79215955528163,1.82283221270699,1.78485654160893,1.81845040450337,154730.6428062,0.0,1.0
2003-05-06,12.36,12.45,12.28,12.28,18600,1.8053049798925,1.81845040450337,1.79362015801617,1.79362015801617,127344.688327226,0.0,1.0
2003-05-07,12.36,12.4,12.3,12.3,9000,1.8053049798925,1.81114739083067,1.79654136348526,1.79654136348526,61618.3975776901,0.0,1.0
2003-05-08,12.35,12.36,12.3,12.36,14600,1.80384437715796,1.8053049798925,1.79654136348526,1.8053049798925,99958.7338482529,0.0,1.0
2003-05-09,12.4,12.48,12.3,12.3,30000,1.81114739083067,1.82283221270699,1.79654136348526,1.79654136348526,205394.6585923,0.0,1.0
2003-05-12,12.43,12.5,12.39,12.48,28600,1.81552919903429,1.82575341817607,1.80968678809612,1.82283221270699,195809.574524659,0.0,1.0
2003-05-13,12.33,12.4,12.27,12.3,10400,1.8250231168088,1.83538415640139,1.81614222572944,1.82058267126912,70263.2195827875,0.165,1.0
2003-05-14,12.3,12.35,12.23,12.33,10400,1.82058267126912,1.82798341383526,1.81022163167653,1.8250231168088,70263.2195827875,0.0,1.0
2003-05-15,12.33,12.37,12.3,12.3,32600,1.8250231168088,1.83094371086171,1.82058267126912,1.82058267126912,220248.169076815,0.0,1.0
2003-05-16,12.47,12.55,12.35,12.4,17800,1.84574519599398,1.8575863840998,1.82798341383526,1.83538415640139,120258.202747463,0.0,1.0
2003-05-19,12.35,12.45,12.3,12.45,18200,1.82798341383526,1.84278489896753,1.82058267126912,1.84278489896753,122960.634269878,0.0,1.0
2003-05-20,12.36,12.44,12.35,12.35,7200,1.82946356234848,1.8413047504543,1.82798341383526,1.82798341383526,48643.7674034683,0.0,1.0
2003-05-21,12.4,12.4,12.35,12.35,5600,1.83538415640139,1.83538415640139,1.82798341383526,1.82798341383526,37834.0413138086,0.0,1.0
2003-05-22,12.5,12.5,12.37,12.4,7200,1.85018564153366,1.85018564153366,1.83094371086171,1.83538415640139,48643.7674034682,0.0,1.0
2003-05-23,12.75,12.76,12.55,12.55,21000,1.88718935436433,1.88866950287756,1.8575863840998,1.8575863840998,141877.654926783,0.0,1.0
2003-05-27,12.75,12.75,12.6,12.67,16600,1.88718935436433,1.88718935436433,1.86498712666593,1.87534816625852,112150.908180219,0.0,1.0
2003-05-28,12.67,12.9,12.62,12.8,32400,1.87534816625852,1.90939158206274,1.86794742369238,1.89459009693047,218896.953315607,0.0,1.0
2003-05-29,12.65,12.79,12.6,12.68,18400,1.87238786923206,1.89310994841724,1.86498712666593,1.87682831477175,124311.850031086,0.0,1.0
2003-05-30,13.04,13.04,12.68,12.75,20400,1.93011366124791,1.93011366124791,1.87682831477175,1.88718935436433,137824.00764316,0.0,1.0
2003-06-02,13.4,13.5,13.1,13.1,19800,1.98339900772408,1.99820049285635,1.93899455232728,1.93899455232728,133770.360359538,0.0,1.0
2003-06-03,13.5,13.5,13.12,13.3,30000,1.99820049285635,1.99820049285635,1.94195484935373,1.96859752259182,202682.364181118,0.0,1.0
2003-06-04,13.55,13.55,13.4,13.49,19600,2.00560123542249,2.00560123542249,1.98339900772408,1.99672034434313,132419.14459833,0.0,1.0
2003-06-05,13.85,13.85,13.55,13.55,17400,2.0500056908193,2.0500056908193,2.00560123542249,2.00560123542249,117555.771225048,0.0,1.0
2003-06-06,13.67,14.05,13.67,13.9,25800,2.02336301758121,2.07960866108383,2.02336301758121,2.05740643338543,174306.833195761,0.0,1.0
2003-06-09,14.0,14.0,13.68,13.7,11600,2.0722079185177,2.0722079185177,2.02484316609444,2.02780346312089,78370.5141500321,0.0,1.0
2003-06-10,13.95,13.99,13.72,13.8,16000,2.06480717595157,2.07072777000447,2.03076376014735,2.04260494825316,108097.260896596,0.0,1.0
2003-06-11,14.0,14.04,13.8,13.95,39600,2.09663036898594,2.10262074146876,2.06667850657186,2.08914240338242,264424.291568448,0.165,1.0
2003-06-12,13.94,13.98,13.8,13.9,11800,2.08764481026172,2.09363518274454,2.06667850657186,2.0816544377789,78793.096982517,0.0,1.0
2003-06-13,13.69,13.93,13.67,13.9,9400,2.05020498224411,2.08614721714101,2.0472097960027,2.0816544377789,62767.3823420052,0.0,1.0
2003-06-16,13.92,14.0,13.7,13.7,16800,2.08464962402031,2.09663036898594,2.05170257536482,2.05170257536482,112180.002483584,0.0,1.0
2003-06-17,13.95,13.95,13.8,13.9,10400,2.08914240338242,2.08914240338242,2.06667850657186,2.0816544377789,69444.7634422185,0.0,1.0
2003-06-18,13.96,13.96,13.88,13.88,6800,2.09063999650313,2.09063999650313,2.07865925153749,2.07865925153749,45406.1914814504,0.0,1.0
2003-06-19,13.86,13.95,13.81,13.95,6200,2.07566406529608,2.08914240338242,2.06817609969256,2.08914240338242,41399.7628213226,0.0,1.0
2003-06-20,13.78,13.95,13.75,13.86,8600,2.06368332033045,2.08914240338242,2.05919054096834,2.07566406529608,57425.4774618345,0.0,1.0
2003-06-23,13.62,13.83,13.62,13.77,8600,2.03972183039918,2.07117128593397,2.03972183039918,2.06218572720975,57425.4774618345,0.0,1.0
2003-06-24,13.8,13.87,13.75,13.75,8600,2.06667850657186,2.07716165841679,2.05919054096834,2.05919054096834,57425.4774618344,0.0,1.0
2003-06-25,13.8,13.9,13.63,13.8,13200,2.06667850657186,2.0816544377789,2.04121942351989,2.06667850657186,88141.4305228156,0.0,1.0
2003-06-26,13.91,13.96,13.9,13.9,6000,2.08315203089961,2.09063999650313,2.0816544377789,2.0816544377789,40064.2866012798,0.0,1.0
2003-06-27,13.87,14.0,13.87,13.91,16200,2.07716165841679,2.09663036898594,2.07716165841679,2.08315203089961,108173.573823456,0.0,1.0
2003-06-30,13.99,14.0,13.92,14.0,19600,2.09513277586524,2.09663036898594,2.08464962402031,2.09663036898594,130876.669564181,0.0,1.0
2003-07-01,13.9,14.05,13.85,13.99,19000,2.0816544377789,2.10411833458947,2.07416647217538,2.09513277586524,126870.240904053,0.0,1.0
2003-07-02,14.03,14.09,13.98,13.98,18000,2.10112314834806,2.11010870707228,2.09363518274454,2.09363518274454,120192.859803839,0.0,1.0
2003-07-03,13.96,14.01,13.95,14.0,3400,2.09063999650313,2.09812796210665,2.08914240338242,2.09663036898594,22703.0957407252,0.0,1.0
2003-07-07,14.06,14.15,13.93,13.94,40000,2.10561592771017,2.11909426579651,2.08614721714101,2.08764481026172,267095.244008532,0.0,1.0
2003-07-08,14.11,14.2,14.06,14.06,31200,2.11310389331369,2.12658223140003,2.10561592771017,2.10561592771017,208334.290326655,0.0,1.0
2003-07-09,14.16,14.19,14.07,14.08,18800,2.12059185891721,2.12508463827933,2.10711352083087,2.10861111395158,125534.76468401,0.0,1.0
2003-07-10,14.14,14.22,14.07,14.18,25600,2.1175966726758,2.12957741764144,2.10711352083087,2.12358704515862,170940.956165461,0.0,1.0
2003-07-11,14.02,14.19,14.02,14.1,11800,2.12433584171897,2.15009455021343,2.12433584171897,2.13645758689283,77876.5752340423,0.165,1.0
2003-07-14,14.1,14.14,14.02,14.02,9200,2.13645758689283,2.14251845947976,2.12433584171897,2.12433584171897,60717.3298434906,0.0,1.0
2003-07-15,14.06,14.2,14.06,14.1,20000,2.1303967143059,2.15160976836016,2.1303967143059,2.13645758689283,131994.195311936,0.0,1.0
2003-07-16,14.1,14.19,14.06,14.06,10200,2.13645758689283,2.15009455021343,2.1303967143059,2.1303967143059,67317.0396090874,0.0,1.0
2003-07-17,14.03,14.1,14.03,14.1,28800,2.12585105986571,2.13645758689283,2.12585105986571,2.13645758689283,190071.641249187,0.0,1.0
2003-07-18,14.03,14.1,14.01,14.01,11800,2.12585105986571,2.13645758689283,2.12282062357224,2.12282062357224,77876.575234042,0.0,1.0
2003-07-21,13.99,14.13,13.86,14.12,23400,2.11979018727878,2.14100324133303,2.10009235137125,2.1394880231863,154433.208514965,0.0,1.0
2003-07-22,13.97,14.07,13.97,14.0,6600,2.11675975098531,2.13191193245264,2.11675975098531,2.12130540542551,43558.0844529389,0.0,1.0
2003-07-23,14.06,14.06,13.8,13.97,28800,2.1303967143059,2.1303967143059,2.09100104249086,2.11675975098531,190071.641249188,0.0,1.0
2003-07-24,14.23,14.23,14.08,14.08,6400,2.15615542280036,2.15615542280036,2.13342715059937,2.13342715059937,42238.1424998194,0.0,1.0
2003-07-25,14.33,14.37,14.15,14.15,16400,2.17130760426768,2.17736847685461,2.1440336776265,2.1440336776265,108235.240155788,0.0,1.0
2003-07-28,14.34,14.48,14.34,14.35,21200,2.17282282241441,2.19403587646867,2.17282282241441,2.17433804056115,139913.847030652,0.0,1.0
2003-07-29,14.68,14.68,14.35,14.35,18800,2.22434023940332,2.22434023940332,2.17433804056115,2.17433804056115,124074.54359322,0.0,1.0
2003-07-30,14.75,14.85,14.45,14.75,20400,2.23494676643045,2.25009894789777,2.18949022202847,2.23494676643045,134634.079218174,0.0,1.0
2003-07-31,14.94,14.99,14.8,14.8,22600,2.26373591121836,2.27131200195203,2.24252285716411,2.24252285716411,149153.440702488,0.0,1.0
2003-08-01,14.45,14.92,14.45,14.92,26800,2.18949022202847,2.2607054749249,2.18949022202847,2.2607054749249,176872.221717994,0.0,1.0
2003-08-04,14.34,14.35,13.76,14.35,37200,2.17282282241441,2.17433804056115,2.08494016990393,2.17433804056115,245509.203280201,0.0,1.0
2003-08-05,14.02,14.35,14.02,14.25,13600,2.12433584171897,2.17433804056115,2.12433584171897,2.15918585909382,89756.0528121166,0.0,1.0
2003-08-06,14.2,14.2,13.85,13.85,13200,2.15160976836016,2.15160976836016,2.09857713322452,2.09857713322452,87116.1689058777,0.0,1.0
2003-08-07,14.16,14.22,14.1,14.2,18800,2.14554889577323,2.15464020465362,2.13645758689283,2.15160976836016,124074.54359322,0.0,1.0
2003-08-08,14.19,14.19,14.05,14.05,9400,2.15009455021343,2.15009455021343,2.12888149615917,2.12888149615917,62037.2717966098,0.0,1.0
2003-08-11,14.1,14.25,14.02,14.25,23200,2.13645758689283,2.15918585909382,2.12433584171897,2.15918585909382,153113.266561846,0.0,1.0
2003-08-12,14.06,14.18,14.05,14.05,10000,2.1303967143059,2.14857933206669,2.12888149615917,2.12888149615917,65997.0976559681,0.0,1.0
2003-08-13,13.9,14.0,13.75,13.91,18600,2.13115432337927,2.14648636887121,2.10815625514136,2.13268752792846,121314.536992349,0.165,1.0
2003-08-14,13.88,13.95,13.75,13.8,8200,2.12808791428088,2.13882034612524,2.10815625514136,2.11582227788733,53482.752867595,0.0,1.0
2003-08-15,13.78,13.78,13.78,13.78,1800,2.11275586878894,2.11275586878894,2.11275586878894,2.11275586878894,11740.1164831306,0.0,1.0
2003-08-18,14.08,14.08,13.75,13.75,15400,2.15875200526476,2.15875200526476,2.10815625514136,2.10815625514136,100443.218800117,0.0,1.0
2003-08-19,14.08,14.15,13.9,13.95,8000,2.15875200526476,2.16948443710911,2.13115432337927,2.13882034612524,52178.2954805804,0.0,1.0
2003-08-20,14.02,14.2,13.96,13.98,15400,2.14955277796959,2.17715045985508,2.14035355067443,2.14341995977282,100443.218800118,0.0,1.0
2003-08-21,14.0,14.1,13.99,14.0,16800,2.14648636887121,2.16181841436314,2.14495316432201,2.14648636887121,109574.420509219,0.0,1.0
2003-08-22,13.95,14.05,13.82,14.05,12400,2.13882034612524,2.15415239161717,2.11888868698572,2.15415239161717,80876.3579948996,0.0,1.0
2003-08-25,13.83,13.9,13.82,13.86,17800,2.12042189153491,2.13115432337927,2.11888868698572,2.12502150518249,116096.707444292,0.0,1.0
2003-08-26,13.84,13.9,13.76,13.89,11800,2.12195509608411,2.13115432337927,2.10968945969056,2.12962111883008,76962.9858338561,0.0,1.0
2003-08-27,13.85,13.85,13.76,13.8,9800,2.1234883006333,2.1234883006333,2.10968945969056,2.11582227788733,63918.4119637111,0.0,1.0
2003-08-28,13.95,13.95,13.85,13.87,6400,2.13882034612524,2.13882034612524,2.1234883006333,2.12655470973169,41742.6363844643,0.0,1.0
2003-08-29,14.05,14.05,13.96,14.0,8600,2.15415239161717,2.15415239161717,2.14035355067443,2.14648636887121,56091.6676416241,0.0,1.0
2003-09-02,14.05,14.15,14.0,14.05,12800,2.15415239161717,2.16948443710911,2.14648636887121,2.15415239161717,83485.2727689289,0.0,1.0
2003-09-03,14.15,14.15,14.01,14.01,5200,2.16948443710911,2.16948443710911,2.1480195734204,2.1480195734204,33915.8920623773,0.0,1.0
2003-09-04,14.3,14.3,14.15,14.15,7200,2.19248250534702,2.19248250534702,2.16948443710911,2.16948443710911,46960.4659325224,0.0,1.0
2003-09-05,14.24,14.38,14.23,14.35,28000,2.18328327805186,2.20474814174057,2.18175007350266,2.20014852809299,182624.034182031,0.0,1.0
2003-09-08,14.2,14.27,14.15,14.27,14000,2.17715045985508,2.18788289169944,2.16948443710911,2.18788289169944,91312.0170910158,0.0,1.0
2003-09-09,14.26,14.28,14.18,14.18,14000,2.18634968715024,2.18941609624863,2.17408405075669,2.17408405075669,91312.0170910159,0.0,1.0
2003-09-10,14.12,14.35,14.1,14.3,23600,2.16488482346153,2.20014852809299,2.16181841436314,2.19248250534702,153925.971667712,0.0,1.0
2003-09-11,13.95,14.14,13.95,14.0,17200,2.16411822118693,2.19359366649342,2.16411822118693,2.17187491732022,110871.94666676,0.165,1.0
2003-09-12,14.05,14.18,14.0,14.18,4800,2.17963161345351,2.19979902340005,2.17187491732022,2.19979902340005,30941.0083721189,0.0,1.0
2003-09-15,14.25,14.28,14.11,14.11,18600,2.21065839798665,2.21531241566663,2.18893964881345,2.18893964881345,119896.407441961,0.0,1.0
2003-09-16,14.12,14.48,14.11,14.3,14200,2.19049098804011,2.24633920019977,2.18893964881345,2.21841509411994,91533.816434185,0.0,1.0
2003-09-17,14.16,14.25,14.11,14.11,11800,2.19669634494674,2.21065839798665,2.18893964881345,2.18893964881345,76063.3122481256,0.0,1.0
2003-09-18,14.34,14.6,14.16,14.16,23800,2.22462045102657,2.26495527091966,2.19669634494674,2.19669634494674,153415.833178423,0.0,1.0
2003-09-19,14.35,14.45,14.28,14.3,11600,2.22617179025323,2.2416851825198,2.21531241566663,2.21841509411994,74774.1035659539,0.0,1.0
2003-09-22,14.15,14.4,14.15,14.4,18400,2.19514500572008,2.23392848638651,2.19514500572008,2.23392848638651,118607.198759789,0.0,1.0
2003-09-23,14.35,14.35,14.24,14.24,9600,2.22617179025323,2.22617179025323,2.20910705876,2.20910705876,61882.0167442377,0.0,1.0
2003-09-24,14.4,14.4,14.3,14.3,3600,2.23392848638651,2.23392848638651,2.21841509411994,2.21841509411994,23205.7562790892,0.0,1.0
2003-09-25,14.5,14.65,14.43,14.45,25800,2.24944187865309,2.27271196705294,2.23858250406648,2.2416851825198,166307.920000139,0.0,1.0
2003-09-26,14.7,14.75,14.4,14.5,18400,2.28046866318623,2.28822535931952,2.23392848638651,2.24944187865309,118607.198759789,0.0,1.0
2003-09-29,14.69,14.7,14.55,14.55,14600,2.27891732395957,2.28046866318623,2.25719857478637,2.25719857478637,94112.2337985285,0.0,1.0
2003-09-30,14.63,14.68,14.57,14.67,18600,2.26960928859963,2.27736598473292,2.26030125323969,2.27581464550626,119896.407441961,0.0,1.0
2003-10-01,14.75,14.92,14.6,14.7,24200,2.28822535931952,2.31459812617269,2.26495527091966,2.28046866318623,155994.250542766,0.0,1.0
2003-10-02,14.75,14.8,14.61,14.7,23800,2.28822535931952,2.2959820554528,2.26650661014632,2.28046866318623,153415.833178423,0.0,1.0
2003-10-03,14.75,14.75,14.63,14.63,16000,2.28822535931952,2.28822535931952,2.26960928859963,2.26960928859963,103136.69457373,0.0,1.0
2003-10-06,14.8,14.88,14.75,14.75,16000,2.2959820554528,2.30839276926606,2.28822535931952,2.28822535931952,103136.69457373,0.0,1.0
2003-10-07,14.85,14.89,14.78,14.8,25800,2.30373875158609,2.30994410849272,2.29287937699949,2.2959820554528,166307.920000139,0.0,1.0
2003-10-08,14.95,14.95,14.88,14.89,21200,2.31925214385266,2.31925214385266,2.30839276926606,2.30994410849272,136656.120310192,0.0,1.0
2003-10-09,14.97,15.0,14.95,14.97,21200,2.32235482230598,2.32700883998595,2.31925214385266,2.32235482230598,136656.120310192,0.0,1.0
2003-10-10,14.92,14.96,14.9,14.9,10600,2.34019522341254,2.34646920524474,2.33705823249644,2.33705823249644,67580.6866101445,0.165,1.0
2003-10-13,15.11,15.23,15.0,15.0,11400,2.36999663711551,2.38881858261213,2.35274318707695,2.35274318707695,72681.1157882688,0.0,1.0
2003-10-14,15.17,15.27,15.16,15.27,16600,2.37940760986382,2.39509256444433,2.37783911440577,2.39509256444433,105833.905446075,0.0,1.0
2003-10-15,15.26,15.35,15.26,15.28,15400,2.39352406898628,2.40764052810874,2.39352406898628,2.39666105990238,98183.2616788894,0.0,1.0
2003-10-16,15.49,15.49,15.27,15.4,8600,2.42959946452146,2.42959946452146,2.39509256444433,2.415483005399,54829.6136648343,0.0,1.0
2003-10-17,15.57,15.61,15.49,15.49,15400,2.44214742818587,2.44842141001808,2.42959946452146,2.42959946452146,98183.2616788894,0.0,1.0
2003-10-20,15.48,15.57,15.42,15.57,14200,2.42803096906341,2.44214742818587,2.4186199963151,2.44214742818587,90532.6179117031,0.0,1.0
2003-10-21,15.63,15.65,15.46,15.46,16400,2.45155840093418,2.45469539185028,2.42489397814731,2.42489397814731,104558.798151544,0.0,1.0
2003-10-22,15.5,15.63,15.45,15.63,18200,2.43116795997951,2.45155840093418,2.42332548268926,2.45155840093418,116034.763802324,0.0,1.0
2003-10-23,15.5,15.65,15.42,15.5,22800,2.43116795997951,2.45469539185028,2.4186199963151,2.43116795997951,145362.231576538,0.0,1.0
2003-10-24,15.52,15.55,15.52,15.52,8400,2.43430495089562,2.43901043726977,2.43430495089562,2.43430495089562,53554.5063703032,0.0,1.0
2003-10-27,15.48,15.57,15.48,15.52,23400,2.42803096906341,2.44214742818587,2.42803096906341,2.43430495089562,149187.553460131,0.0,1.0
2003-10-28,15.57,15.57,15.47,15.55,5200,2.44214742818587,2.44214742818587,2.42646247360536,2.43901043726977,33152.7896578068,0.0,1.0
2003-10-29,15.75,16.0,15.58,15.62,13800,2.4703803464308,2.50959273288208,2.44371592364392,2.44998990547613,87982.4033226409,0.0,1.0
2003-10-30,15.85,15.95,15.82,15.95,26400,2.48606530101131,2.50175025559182,2.48135981463715,2.50175025559182,168314.162878096,0.0,1.0
2003-10-31,15.94,15.97,15.86,15.9,21400,2.50018176013377,2.50488724650792,2.48763379646936,2.49390777830157,136436.48051482,0.0,1.0
2003-11-03,16.45,16.5,16.19,16.19,19600,2.58017502849439,2.58801750578464,2.53939414658505,2.53939414658505,124960.514864041,0.0,1.0
2003-11-04,16.51,16.6,16.46,16.6,16600,2.58958600124269,2.60370246036516,2.58174352395244,2.60370246036516,105833.905446076,0.0,1.0
2003-11-05,16.5,16.71,16.48,16.66,26400,2.58801750578464,2.62095591040372,2.58488051486854,2.61311343311346,168314.162878096,0.0,1.0
2003-11-06,16.75,17.0,16.6,17.0,25200,2.62722989223593,2.66644227868721,2.60370246036516,2.66644227868721,160663.519110909,0.0,1.0
2003-11-07,16.97,16.98,16.61,16.75,22800,2.66173679231305,2.66330528777111,2.60527095582321,2.62722989223593,145362.231576538,0.0,1.0
2003-11-10,16.87,16.97,16.77,16.97,22000,2.64605183773254,2.66173679231305,2.63036688315203,2.66173679231305,140261.802398413,0.0,1.0
2003-11-11,16.64,16.65,16.42,16.65,29400,2.60997644219736,2.61154493765541,2.57546954212023,2.61154493765541,187440.772296061,0.0,1.0
2003-11-12,16.49,16.52,16.36,16.51,22800,2.61232918538444,2.61708175515773,2.59173471636685,2.6154975652333,143922.137418019,0.165,1.0
2003-11-13,16.46,16.6,16.46,16.49,13600,2.60757661561115,2.62975527455316,2.60757661561115,2.61232918538444,85848.2924949585,0.0,1.0
2003-11-14,16.73,16.73,16.47,16.49,30400,2.65034974357075,2.65034974357075,2.60916080553558,2.61232918538444,191896.183224025,0.0,1.0
2003-11-17,16.74,16.74,16.65,16.73,11200,2.65193393349518,2.65193393349518,2.63767622417531,2.65034974357075,70698.5938193776,0.0,1.0
2003-11-18,16.77,16.78,16.67,16.72,18400,2.65668650326847,2.6582706931929,2.64084460402417,2.64876555364632,116147.68984612,0.0,1.0
2003-11-19,16.48,16.8,16.25,16.67,45400,2.61074499546001,2.66143907304176,2.57430862719813,2.64084460402417,286581.799946406,0.0,1.0
2003-11-20,16.45,16.65,16.3,16.48,26800,2.60599242568672,2.63767622417531,2.58222957682028,2.61074499546001,169171.635210654,0.0,1.0
2003-11-21,16.59,16.64,16.5,16.5,23000,2.62817108462873,2.63609203425088,2.61391337530887,2.61391337530887,145184.612307651,0.0,1.0
2003-11-24,16.7,16.7,16.51,16.6,31600,2.64559717379746,2.64559717379746,2.6154975652333,2.62975527455316,199471.032561815,0.0,1.0
2003-11-25,16.7,16.76,16.56,16.57,11800,2.64559717379746,2.65510231334404,2.62341851485545,2.62500270477988,74486.0184882728,0.0,1.0
2003-11-26,16.74,16.74,16.65,16.7,9200,2.65193393349518,2.65193393349518,2.63767622417531,2.64559717379746,58073.8449230602,0.0,1.0
2003-11-28,16.91,16.95,16.74,16.74,32400,2.67886516221048,2.6852019219082,2.65193393349518,2.65193393349518,204520.932120343,0.0,1.0
2003-12-01,16.98,16.99,16.91,16.97,32800,2.68995449168149,2.69153868160592,2.67886516221048,2.68837030175706,207045.881899606,0.0,1.0
2003-12-02,17.05,17.08,16.98,16.99,21800,2.7010438211525,2.70579639092579,2.68995449168149,2.69153868160592,137609.76296986,0.0,1.0
2003-12-03,17.2,17.3,17.1,17.25,16400,2.72480667001894,2.74064856926324,2.70896477077464,2.73272761964109,103522.940949803,0.0,1.0
2003-12-04,17.21,17.28,17.1,17.2,20200,2.72639085994337,2.73748018941438,2.70896477077464,2.72480667001894,127509.963852806,0.0,1.0
2003-12-05,17.24,17.33,17.2,17.25,17600,2.73114342971666,2.74540113903653,2.72480667001894,2.73272761964109,111097.790287593,0.0,1.0
2003-12-08,17.19,17.25,17.1,17.24,24800,2.72322248009451,2.73272761964109,2.70896477077464,2.73114342971666,156546.886314336,0.0,1.0
2003-12-09,17.21,17.21,17.07,17.1,12200,2.72639085994337,2.72639085994337,2.70421220100136,2.70896477077464,77010.9682675363,0.0,1.0
2003-12-10,17.27,17.28,17.21,17.21,13000,2.73589599948995,2.73748018941438,2.72639085994337,2.72639085994337,82060.8678260632,0.0,1.0
2003-12-11,17.3,17.35,17.05,17.1,14400,2.7685303119332,2.77653184462665,2.72852264846596,2.7365241811594,89982.7605015621,0.176,1.0
2003-12-12,17.33,17.33,17.15,17.15,12600,2.77333123154927,2.77333123154927,2.74452571385285,2.74452571385285,78734.9154388668,0.0,1.0
2003-12-15,17.52,18.05,17.52,18.05,23600,2.80373705578437,2.88855330233493,2.80373705578437,2.88855330233493,147471.74637756,0.0,1.0
2003-12-16,17.45,17.45,17.15,17.35,17600,2.79253491001354,2.79253491001354,2.74452571385285,2.77653184462665,109978.929501909,0.0,1.0
2003-12-17,17.42,17.45,17.38,17.45,6000,2.78773399039748,2.79253491001354,2.78133276424272,2.79253491001354,37492.8168756508,0.0,1.0
2003-12-18,17.44,17.55,17.44,17.55,7400,2.79093460347485,2.80853797540044,2.79093460347485,2.80853797540044,46241.1408133028,0.0,1.0
2003-12-19,17.31,17.45,17.31,17.45,12000,2.77013061847189,2.79253491001354,2.77013061847189,2.79253491001354,74985.6337513017,0.0,1.0
2003-12-22,17.4,17.55,17.33,17.4,9600,2.7845333773201,2.80853797540044,2.77333123154927,2.7845333773201,59988.5070010413,0.0,1.0
2003-12-23,17.38,17.42,17.3,17.42,20000,2.78133276424272,2.78773399039748,2.7685303119332,2.78773399039748,124976.056252169,0.0,1.0
2003-12-24,17.45,17.45,17.3,17.3,7600,2.79253491001354,2.79253491001354,2.7685303119332,2.7685303119332,47490.9013758245,0.0,1.0
2003-12-26,17.75,17.91,17.65,17.85,11800,2.84054410617424,2.86614901079327,2.82454104078734,2.85654717156113,73735.8731887799,0.0,1.0
2003-12-29,17.68,17.75,17.55,17.55,8400,2.82934196040341,2.84054410617424,2.80853797540044,2.80853797540044,52489.9436259112,0.0,1.0
2003-12-30,17.71,17.73,17.65,17.68,13400,2.83414288001948,2.83734349309686,2.82454104078734,2.82934196040341,83733.9576889535,0.0,1.0
2003-12-31,17.95,17.95,17.8,17.8,15200,2.87255023694803,2.87255023694803,2.84854563886768,2.84854563886768,94981.8027516489,0.0,1.0
2004-01-02,18.0,18.25,17.6,18.15,34800,2.88055176964148,2.92055943310872,2.81653950809389,2.90455636772182,217458.337878775,0.0,1.0
2004-01-05,18.05,18.09,17.91,18.05,16400,2.88855330233493,2.89495452848969,2.86614901079327,2.88855330233493,102480.366126779,0.0,1.0
2004-01-06,18.0,18.04,18.0,18.04,23400,2.88055176964148,2.88695299579624,2.88055176964148,2.88695299579624,146221.985815038,0.0,1.0
2004-01-07,17.99,18.03,17.97,18.0,9200,2.87895146310279,2.88535268925755,2.87575085002541,2.88055176964148,57488.985875998,0.0,1.0
2004-01-08,18.0,18.1,18.0,18.05,35800,2.88055176964148,2.89655483502838,2.88055176964148,2.88855330233493,223707.140691383,0.0,1.0
2004-01-09,18.04,18.06,17.97,17.97,25800,2.88695299579624,2.89015360887362,2.87575085002541,2.87575085002541,161219.112565299,0.0,1.0
2004-01-12,18.09,18.1,18.02,18.02,59800,2.89495452848969,2.89655483502838,2.88375238271886,2.88375238271886,373678.408193986,0.0,1.0
2004-01-13,17.86,17.97,17.85,17.96,15600,2.88631287318076,2.90408971618467,2.88469679654404,2.90247363954795,96530.0756507942,0.176,1.0
2004-01-14,18.1,18.15,17.85,17.88,16200,2.92509871246203,2.93317909564562,2.88469679654404,2.8895450264542,100242.770868132,0.0,1.0
2004-01-15,18.1,18.17,18.0,18.12,13800,2.92509871246203,2.93641124891906,2.90893794609483,2.92833086573546,85391.9899987794,0.0,1.0
2004-01-16,18.06,18.17,18.06,18.1,15400,2.91863440591515,2.93641124891906,2.91863440591515,2.92509871246203,95292.510578348,0.0,1.0
2004-01-20,18.17,18.17,18.07,18.15,9600,2.93641124891906,2.93641124891906,2.92025048255187,2.93317909564562,59403.1234774118,0.0,1.0
2004-01-21,18.17,18.17,18.15,18.15,14200,2.93641124891906,2.93641124891906,2.93317909564562,2.93317909564562,87867.1201436717,0.0,1.0
2004-01-22,18.3,18.3,18.17,18.17,13000,2.95742024519641,2.95742024519641,2.93641124891906,2.93641124891906,80441.7297089952,0.0,1.0
2004-01-23,18.3,18.3,18.16,18.17,16600,2.95742024519641,2.95742024519641,2.93479517228234,2.93641124891906,102717.901013025,0.0,1.0
2004-01-26,18.32,18.33,18.25,18.3,14200,2.96065239846985,2.96226847510657,2.94933986201282,2.95742024519641,87867.1201436717,0.0,1.0
2004-01-27,18.28,18.4,18.28,18.4,34400,2.95418809192297,2.97358101156361,2.95418809192297,2.97358101156361,212861.192460726,0.0,1.0
2004-01-28,18.36,18.38,18.28,18.35,22000,2.96711670501673,2.97034885829017,2.95418809192297,2.96550062838001,136132.157969069,0.0,1.0
2004-01-29,18.32,18.55,18.12,18.55,33200,2.96065239846985,2.9978221611144,2.92833086573546,2.9978221611144,205435.802026049,0.0,1.0
2004-01-30,18.22,18.32,18.17,18.25,10800,2.94449163210266,2.96065239846985,2.93641124891906,2.94933986201282,66828.5139120882,0.0,1.0
2004-02-02,18.31,18.35,18.2,18.35,20200,2.95903632183313,2.96550062838001,2.94125947882922,2.96550062838001,124994.072317054,0.0,1.0
2004-02-03,18.31,18.32,18.3,18.3,35200,2.95903632183313,2.96065239846985,2.95742024519641,2.95742024519641,217811.45275051,0.0,1.0
2004-02-04,18.3,18.46,18.28,18.46,31800,2.95742024519641,2.98327747138392,2.95418809192297,2.98327747138392,196772.846518927,0.0,1.0
2004-02-05,18.6,18.6,18.25,18.4,8400,3.00590254429799,3.00590254429799,2.94933986201282,2.97358101156361,51977.7330427354,0.0,1.0
2004-02-06,18.48,18.75,18.48,18.75,15400,2.98650962465736,3.03014369384878,2.98650962465736,3.03014369384878,95292.5105783481,0.0,1.0
2004-02-09,18.64,18.69,18.52,18.6,22000,3.01236685084487,3.02044723402847,2.99297393120424,3.00590254429799,136132.157969069,0.0,1.0
2004-02-10,18.68,18.72,18.68,18.72,31800,3.01883115739175,3.02529546393862,3.01883115739175,3.02529546393862,196772.846518926,0.0,1.0
2004-02-11,18.73,18.75,18.5,18.5,17000,3.0553544893816,3.05861701419675,3.01783545400746,3.01783545400746,104213.766718914,0.176,1.0
2004-02-12,18.65,18.8,18.6,18.63,20400,3.04230439012103,3.06677332623461,3.03414807808317,3.03904186530589,125056.520062696,0.0,1.0
2004-02-13,18.65,18.7,18.62,18.69,23600,3.04230439012103,3.05046070215889,3.03741060289832,3.04882943975132,144673.229092139,0.0,1.0
2004-02-17,18.58,18.65,18.5,18.62,32600,3.03088555326803,3.04230439012103,3.01783545400746,3.03741060289832,199845.223237446,0.0,1.0
2004-02-18,18.55,18.61,18.5,18.52,9800,3.02599176604532,3.03577934049074,3.01783545400746,3.0210979788226,60076.1714026678,0.0,1.0
2004-02-19,18.53,18.55,18.52,18.55,9600,3.02272924123017,3.02599176604532,3.0210979788226,3.02599176604532,58850.1270883277,0.0,1.0
2004-02-20,18.22,18.53,18.2,18.53,28000,2.97216010659545,3.02272924123017,2.96889758178031,3.02272924123017,171646.204007623,0.0,1.0
2004-02-23,16.96,18.2,16.51,18.2,107200,2.76662104324143,2.96889758178031,2.69321423490071,2.96889758178031,657159.752486326,0.0,1.0
2004-02-24,15.38,16.93,14.59,16.93,279600,2.50888158284512,2.76172725601872,2.38001185264696,2.76172725601872,1714009.95144754,0.0,1.0
2004-02-25,16.51,16.7,15.21,15.38,108200,2.69321423490071,2.72420822064457,2.4811501219164,2.50888158284512,663289.974058027,0.0,1.0
2004-02-26,17.5,17.8,16.7,16.7,47600,2.8547092132503,2.90364708547745,2.72420822064457,2.72420822064457,291798.546812958,0.0,1.0
2004-02-27,17.75,18.1,17.25,17.85,47200,2.89549077343959,2.95258495770459,2.81392765306101,2.9118033975153,289346.458184278,0.0,1.0
2004-03-01,18.0,18.15,17.65,17.9,29600,2.93627233362888,2.96074126974245,2.87917814936387,2.91995970955316,181454.558522344,0.0,1.0
2004-03-02,17.7,17.98,17.68,17.95,28400,2.88733446140173,2.93300980881373,2.88407193658659,2.92811602159102,174098.292636303,0.0,1.0
2004-03-03,17.7,17.75,17.66,17.66,12800,2.88733446140173,2.89549077343959,2.88080941177144,2.88080941177144,78466.8361177703,0.0,1.0
2004-03-04,17.79,17.8,17.71,17.79,4200,2.90201582306987,2.90364708547745,2.8889657238093,2.90201582306987,25746.9306011434,0.0,1.0
2004-03-05,17.85,17.89,17.79,17.79,8000,2.9118033975153,2.91832844714559,2.90201582306987,2.90201582306987,49041.7725736065,0.0,1.0
2004-03-08,17.95,17.98,17.7,17.8,25400,2.92811602159102,2.93300980881373,2.88733446140173,2.90364708547745,155707.6279212,0.0,1.0
2004-03-09,17.99,18.78,17.92,18.0,23400,2.93464107122131,3.06351080141946,2.9232222343683,2.93627233362888,143447.184777799,0.0,1.0
2004-03-10,17.91,18.01,17.9,18.0,23600,2.92159097196073,2.93790359603645,2.91995970955316,2.93627233362888,144673.229092139,0.0,1.0
2004-03-11,17.7,17.8,17.55,17.73,13400,2.91604467977499,2.93251950847428,2.89133243672605,2.92098712838478,81336.2023034234,0.176,1.0
2004-03-12,17.67,17.75,17.57,17.69,18600,2.9111022311652,2.92428209412464,2.89462740246591,2.91439719690506,112899.504689827,0.0,1.0
2004-03-15,17.23,17.67,17.23,17.67,9600,2.83861298488831,2.9111022311652,2.83861298488831,2.9111022311652,58270.7120979749,0.0,1.0
2004-03-16,17.3,17.37,17.21,17.25,10000,2.85014536497781,2.86167774506732,2.83531801914845,2.84190795062817,60698.6584353907,0.0,1.0
2004-03-17,16.7,17.34,16.68,17.25,45400,2.75129639278205,2.85673529645753,2.74800142704219,2.84190795062817,275571.909296673,0.0,1.0
2004-03-18,16.41,16.68,16.41,16.6,38600,2.7035193895541,2.74800142704219,2.7035193895541,2.73482156408276,234296.821560608,0.0,1.0
2004-03-19,16.21,16.44,15.75,16.41,45200,2.67056973215551,2.70846183816389,2.59478552013876,2.7035193895541,274357.936127966,0.0,1.0
2004-03-22,15.72,16.0,15.6,15.78,57000,2.58984307152897,2.635972591887,2.57007327708982,2.59972796874855,345982.353081727,0.0,1.0
2004-03-23,15.31,15.55,15.03,15.28,73200,2.52229627386187,2.56183586274017,2.47616675350385,2.51735382525208,444314.179747059,0.0,1.0
2004-03-24,14.99,15.2,14.85,15.03,61400,2.46957682202413,2.50417396229265,2.44651206184512,2.47616675350385,372689.762793298,0.0,1.0
2004-03-25,15.0,15.75,15.0,15.09,53000,2.47122430489406,2.59478552013876,2.47122430489406,2.48605165072342,321702.88970757,0.0,1.0
2004-03-26,15.8,15.83,15.15,15.15,12600,2.60302293448841,2.6079653830982,2.495936547943,2.495936547943,76480.3096285921,0.0,1.0
2004-03-29,15.9,15.9,15.25,15.77,23200,2.6194977631877,2.6194977631877,2.51241137664229,2.59808048587862,140820.887570106,0.0,1.0
2004-03-30,15.97,16.08,15.76,15.8,17800,2.63103014327721,2.64915245484643,2.59643300300869,2.60302293448841,108043.612014995,0.0,1.0
2004-03-31,16.54,16.7,16.05,16.05,27400,2.72493666686318,2.75129639278205,2.64421000623664,2.64421000623664,166314.32411297,0.0,1.0
2004-04-01,16.7,16.82,16.59,16.59,14600,2.75129639278205,2.7710661872212,2.73317408121283,2.73317408121283,88620.0413156703,0.0,1.0
2004-04-02,16.97,16.97,16.7,16.7,19200,2.79577843027014,2.79577843027014,2.75129639278205,2.75129639278205,116541.42419595,0.0,1.0
2004-04-05,17.03,17.2,16.91,16.97,15800,2.80566332748972,2.83367053627852,2.78589353305057,2.79577843027014,95903.8803279172,0.0,1.0
2004-04-06,17.0,17.19,16.76,17.1,18200,2.80072087887993,2.83202305340859,2.76118129000163,2.81719570757923,110471.558352411,0.0,1.0
2004-04-07,17.13,17.19,16.96,16.96,16800,2.82213815618901,2.83202305340859,2.79413094740022,2.79413094740022,101973.746171456,0.0,1.0
2004-04-08,17.1,17.23,17.0,17.23,7000,2.81719570757923,2.83861298488831,2.80072087887993,2.83861298488831,42489.0609047734,0.0,1.0
2004-04-12,17.33,17.45,17.07,17.1,21800,2.8550878135876,2.87485760802675,2.81225325896944,2.81719570757923,132323.075389152,0.0,1.0
2004-04-13,16.51,17.2,16.5,17.2,22400,2.74898991676415,2.86387804774945,2.74732487138755,2.86387804774945,134530.868136221,0.176,1.0
2004-04-14,15.86,16.35,15.71,15.82,18600,2.64076196728525,2.72234919073857,2.61578628663627,2.63410178577885,111708.667291684,0.0,1.0
2004-04-15,16.1,16.1,15.57,16.0,10400,2.68072305632361,2.68072305632361,2.59247565136389,2.66407260255763,62460.7602061028,0.0,1.0
2004-04-16,15.85,16.5,15.75,16.2,14800,2.63909692190865,2.74732487138755,2.62244646814266,2.6973735100896,88886.4664471462,0.0,1.0
2004-04-19,16.25,16.25,15.85,15.91,7800,2.70569873697259,2.70569873697259,2.63909692190865,2.64908719416824,46845.5701545771,0.0,1.0
2004-04-20,16.15,16.36,16.02,16.29,13800,2.6890482832066,2.72401423611517,2.66740269331082,2.71235891847898,82880.6241196365,0.0,1.0
2004-04-21,16.05,16.14,15.9,16.14,9600,2.67239782944062,2.68738323783001,2.64742214879164,2.68738323783001,57656.0863440948,0.0,1.0
2004-04-22,16.15,16.15,16.03,16.05,5600,2.6890482832066,2.6890482832066,2.66906773868742,2.67239782944062,33632.7170340554,0.0,1.0
2004-04-23,15.95,16.14,15.75,15.9,9200,2.65574737567463,2.68738323783001,2.62244646814266,2.64742214879164,55253.749413091,0.0,1.0
2004-04-26,15.8,16.15,15.5,15.9,21200,2.63077169502566,2.6890482832066,2.5808203337277,2.64742214879164,127323.857343209,0.0,1.0
2004-04-27,16.1,16.1,15.81,16.0,11000,2.68072305632361,2.68072305632361,2.63243674040225,2.66407260255763,66064.2656026087,0.0,1.0
2004-04-28,16.1,16.29,16.06,16.15,4000,2.68072305632361,2.71235891847898,2.67406287481722,2.6890482832066,24023.3693100395,0.0,1.0
2004-04-29,15.8,16.25,15.69,16.06,8800,2.63077169502566,2.70569873697259,2.61245619588307,2.67406287481722,52851.4124820869,0.0,1.0
2004-04-30,15.85,16.0,15.75,15.81,6800,2.63909692190865,2.66407260255763,2.62244646814266,2.63243674040225,40839.7278270672,0.0,1.0
2004-05-03,15.7,15.85,15.59,15.85,16600,2.61412124125967,2.63909692190865,2.59580574211709,2.63909692190865,99696.982636664,0.0,1.0
2004-05-04,16.08,16.08,15.6,15.7,10200,2.67739296557041,2.67739296557041,2.59747078749369,2.61412124125967,61259.5917406009,0.0,1.0
2004-05-05,16.15,16.23,16.1,16.15,8200,2.6890482832066,2.70236864621939,2.68072305632361,2.6890482832066,49247.9070855811,0.0,1.0
2004-05-06,16.1,16.28,16.08,16.15,15400,2.68072305632361,2.71069387310238,2.67739296557041,2.6890482832066,92489.9718436522,0.0,1.0
2004-05-07,15.55,16.17,15.35,16.17,21600,2.58914556061069,2.6923783739598,2.55584465307872,2.6923783739598,129726.194274214,0.0,1.0
2004-05-10,15.35,15.65,15.25,15.65,16200,2.55584465307872,2.60579601437668,2.53919419931274,2.60579601437668,97294.6457056602,0.0,1.0
2004-05-11,15.5,15.5,15.2,15.2,15000,2.5808203337277,2.5808203337277,2.53086897242974,2.53086897242974,90087.6349126482,0.0,1.0
2004-05-12,15.29,15.58,15.15,15.45,24400,2.57515917944727,2.62400130907707,2.55158022031564,2.60210656131198,144874.927723915,0.176,1.0
2004-05-13,15.2,15.4,15.2,15.4,8400,2.56000127714836,2.59368550447926,2.56000127714836,2.59368550447926,49874.9751180693,0.0,1.0
2004-05-14,15.59,15.59,15.1,15.16,6400,2.62568552044361,2.62568552044361,2.54315916348291,2.55326443168218,37999.9810423385,0.0,1.0
2004-05-17,15.4,15.55,15.39,15.53,13200,2.59368550447926,2.61894867497743,2.59200129311272,2.61558025224434,78374.9608998231,0.0,1.0
2004-05-18,15.35,15.43,15.2,15.2,13200,2.58526444764653,2.5987381385789,2.56000127714836,2.56000127714836,78374.9608998233,0.0,1.0
2004-05-19,15.45,15.62,15.35,15.43,13000,2.60210656131198,2.63073815454325,2.58526444764653,2.5987381385789,77187.4614922502,0.0,1.0
2004-05-20,15.51,15.62,15.45,15.45,4000,2.61221182951125,2.63073815454325,2.60210656131198,2.60210656131198,23749.9881514616,0.0,1.0
2004-05-21,15.67,15.67,15.6,15.65,14800,2.63915921137597,2.63915921137597,2.62736973181016,2.63579078864288,87874.9561604079,0.0,1.0
2004-05-24,15.77,15.77,15.67,15.67,17000,2.65600132504142,2.65600132504142,2.63915921137597,2.63915921137597,100937.449643712,0.0,1.0
2004-05-25,15.9,15.95,15.69,15.75,12200,2.67789607280651,2.68631712963923,2.64252763410906,2.65263290230833,72437.4638619577,0.0,1.0
2004-05-26,16.1,16.17,15.9,15.95,11200,2.71158030013741,2.72336977970322,2.67789607280651,2.68631712963923,66499.9668240923,0.0,1.0
2004-05-27,16.14,16.15,16.06,16.07,7600,2.71831714560359,2.72000135697013,2.70484345467123,2.70652766603777,45124.9774877769,0.0,1.0
2004-05-28,16.35,16.45,16.12,16.12,18000,2.75368558430103,2.77052769796648,2.7149487228705,2.7149487228705,106874.946681577,0.0,1.0
2004-06-01,16.63,16.7,16.36,16.4,14400,2.80084350256429,2.81263298213011,2.75536979566758,2.76210664113376,85499.9573452616,0.0,1.0
2004-06-02,16.75,16.8,16.68,16.68,9200,2.82105403896283,2.82947509579556,2.80926455939702,2.80926455939702,54624.9727483616,0.0,1.0
2004-06-03,16.95,16.95,16.8,16.8,12800,2.85473826629373,2.85473826629373,2.82947509579556,2.82947509579556,75999.962084677,0.0,1.0
2004-06-04,16.86,17.05,16.86,16.98,11600,2.83958036399483,2.87158037995918,2.83958036399483,2.85979090039337,68874.9656392384,0.0,1.0
2004-06-07,16.73,17.04,16.7,16.7,19800,2.81768561622974,2.86989616859264,2.81263298213011,2.81263298213011,117562.441349735,0.0,1.0
2004-06-08,16.61,16.88,16.6,16.8,19000,2.7974750798312,2.84294878672792,2.79579086846466,2.82947509579556,112812.443719442,0.0,1.0
2004-06-09,16.72,16.85,16.7,16.75,14400,2.8160014048632,2.83789615262828,2.81263298213011,2.82105403896283,85499.9573452615,0.0,1.0
2004-06-10,16.91,16.91,16.8,16.81,10600,2.84800142082755,2.84800142082755,2.82947509579556,2.8311593071621,62937.4686013731,0.0,1.0
2004-06-14,16.85,16.85,16.45,16.7,25000,2.86753827267947,2.86753827267947,2.79946614751201,2.84201122574167,146903.008763115,0.176,1.0
2004-06-15,16.8,16.82,16.72,16.82,2200,2.85902925703354,2.86243286329191,2.84541483200005,2.86243286329191,12927.4647711541,0.0,1.0
2004-06-16,16.79,16.88,16.74,16.85,8800,2.85732745390435,2.87264368206703,2.84881843825842,2.86753827267947,51709.8590846165,0.0,1.0
2004-06-17,16.81,16.88,16.79,16.79,1600,2.86073106016273,2.87264368206703,2.85732745390435,2.85732745390435,9401.79256083934,0.0,1.0
2004-06-18,16.85,16.93,16.82,16.88,6000,2.86753827267947,2.88115269771296,2.86243286329191,2.87264368206703,35256.7221031476,0.0,1.0
2004-06-21,16.91,16.93,16.85,16.93,3400,2.87774909145459,2.88115269771296,2.86753827267947,2.88115269771296,19978.8091917837,0.0,1.0
2004-06-22,16.88,16.91,16.86,16.9,8400,2.87264368206703,2.87774909145459,2.86924007580866,2.87604728832541,49359.4109444067,0.0,1.0
2004-06-23,16.86,16.91,16.8,16.9,7800,2.86924007580866,2.87774909145459,2.85902925703354,2.87604728832541,45833.7387340918,0.0,1.0
2004-06-24,16.89,16.9,16.8,16.8,8000,2.87434548519622,2.87604728832541,2.85902925703354,2.85902925703354,47008.9628041968,0.0,1.0
2004-06-25,16.9,16.95,16.83,16.89,9600,2.87604728832541,2.88455630397134,2.8641346664211,2.87434548519622,56410.755365036,0.0,1.0
2004-06-28,16.73,16.93,16.64,16.93,15400,2.84711663512923,2.88115269771296,2.83180040696655,2.88115269771296,90492.2533980789,0.0,1.0
2004-06-29,16.85,16.85,16.79,16.82,8400,2.86753827267947,2.86753827267947,2.85732745390435,2.86243286329191,49359.4109444067,0.0,1.0
2004-06-30,16.65,16.8,16.65,16.8,11200,2.83350221009574,2.85902925703354,2.83350221009574,2.85902925703354,65812.5479258755,0.0,1.0
2004-07-01,17.01,17.01,16.68,16.68,12000,2.89476712274646,2.89476712274646,2.8386076194833,2.8386076194833,70513.4442062951,0.0,1.0
2004-07-02,17.11,17.13,17.04,17.04,5400,2.91178515403832,2.9151887602967,2.89987253213402,2.89987253213402,31731.0498928329,0.0,1.0
2004-07-06,17.3,17.55,17.25,17.55,26600,2.94411941349287,2.98666449172254,2.93561039784694,2.98666449172254,156304.801323954,0.0,1.0
2004-07-07,17.75,17.75,17.3,17.35,13800,3.02070055430627,3.02070055430627,2.94411941349287,2.9526284291388,81090.4608372394,0.0,1.0
2004-07-08,17.74,17.76,17.62,17.75,43000,3.01899875117708,3.02240235743546,2.99857711362684,3.02070055430627,252673.175072558,0.0,1.0
2004-07-09,17.69,17.74,17.65,17.7,22000,3.01048973553115,3.01899875117708,3.0036825230144,3.01219153866034,129274.647711541,0.0,1.0
2004-07-12,17.98,17.98,17.6,17.78,21400,3.05984202627756,3.05984202627756,2.99517350736847,3.02580596369383,125748.975501226,0.0,1.0
2004-07-13,17.74,17.79,17.7,17.79,7800,3.04895048625077,3.05754392054121,3.04207573881841,3.05754392054121,45383.485439986,0.176,1.0
2004-07-14,17.74,17.83,17.68,17.74,9400,3.04895048625077,3.06441866797357,3.03863836510223,3.04895048625077,54692.9183507523,0.0,1.0
2004-07-15,17.82,17.95,17.75,17.82,12200,3.06269998111548,3.08504291027065,3.05066917310886,3.06269998111548,70984.4259445936,0.0,1.0
2004-07-16,17.6,17.6,17.0,17.0,38800,3.02488887023751,3.02488887023751,2.92176765875214,2.92176765875214,225753.748086085,0.0,1.0
2004-07-19,17.58,17.63,17.43,17.59,10200,3.02145149652133,3.03004493081178,2.99567119364999,3.02317018337942,59347.6348061357,0.0,1.0
2004-07-20,17.5,17.68,17.42,17.59,14000,3.00770200165662,3.03863836510223,2.9939525067919,3.02317018337942,81457.5379692057,0.0,1.0
2004-07-21,17.41,17.68,17.41,17.5,17400,2.99223381993381,3.03863836510223,2.99223381993381,3.00770200165662,101240.082904584,0.0,1.0
2004-07-22,17.13,17.19,17.0,17.06,28600,2.94411058790731,2.95442270905584,2.92176765875214,2.93207977990068,166406.113279949,0.0,1.0
2004-07-23,16.93,17.12,16.84,17.12,12400,2.90973685074552,2.94239190104922,2.89426866902271,2.94239190104922,72148.1050584393,0.0,1.0
2004-07-26,17.14,17.27,17.01,17.27,16800,2.9458292747654,2.96817220392056,2.92348634561023,2.96817220392056,97749.0455630467,0.0,1.0
2004-07-27,17.1,17.1,16.95,16.95,10400,2.93895452733304,2.93895452733304,2.9131742244617,2.9131742244617,60511.3139199814,0.0,1.0
2004-07-28,17.08,17.08,16.91,17.04,11000,2.93551715361686,2.93551715361686,2.90629947702934,2.9286424061845,64002.3512615188,0.0,1.0
2004-07-29,17.0,17.2,16.91,16.92,14400,2.92176765875214,2.95614139591393,2.90629947702934,2.90801816388743,83784.8961968974,0.0,1.0
2004-07-30,17.19,17.2,17.0,17.01,13000,2.95442270905584,2.95614139591393,2.92176765875214,2.92348634561023,75639.1423999768,0.0,1.0
2004-08-02,17.11,17.2,17.1,17.2,12200,2.94067321419113,2.95614139591393,2.93895452733304,2.95614139591393,70984.4259445935,0.0,1.0
2004-08-03,17.09,17.22,17.0,17.16,13200,2.93723584047495,2.95957876963011,2.92176765875214,2.94926664848158,76802.8215138225,0.0,1.0
2004-08-04,17.43,17.47,17.16,17.22,13000,2.99567119364999,3.00254594108235,2.94926664848158,2.95957876963011,75639.1423999768,0.0,1.0
2004-08-05,17.47,17.53,17.4,17.45,7600,3.00254594108235,3.01285806223089,2.99051513307572,2.99910856736617,44219.8063261402,0.0,1.0
2004-08-06,17.32,17.51,17.3,17.48,9400,2.97676563821101,3.00942068851471,2.97332826449483,3.00426462794044,54692.9183507524,0.0,1.0
2004-08-09,17.25,17.32,17.01,17.32,21200,2.96473483020438,2.97676563821101,2.92348634561023,2.97676563821101,123349.986067654,0.0,1.0
2004-08-10,17.29,17.29,17.24,17.25,32200,2.97160957763674,2.97160957763674,2.96301614334629,2.96473483020438,187352.337329173,0.0,1.0
2004-08-11,17.16,17.27,17.1,17.24,14000,2.97951553718395,2.99861499575564,2.9690976506903,2.99340605250882,80630.5578883001,0.176,1.0
2004-08-12,16.97,16.99,16.91,16.95,17800,2.94652556328739,2.94999819211861,2.93610767679374,2.94305293445617,102515.99502941,0.0,1.0
2004-08-13,16.91,17.05,16.91,17.05,15400,2.93610767679374,2.96041607861226,2.93610767679374,2.96041607861226,88693.6136771301,0.0,1.0
2004-08-16,16.59,16.92,16.58,16.92,33200,2.88054561549427,2.93784399120935,2.87880930107867,2.93784399120935,191209.60870654,0.0,1.0
2004-08-17,16.4,16.68,16.24,16.59,31400,2.84755564159771,2.89617244523475,2.81977461094798,2.88054561549427,180842.82269233,0.0,1.0
2004-08-18,16.56,16.63,16.36,16.4,17000,2.87533667224745,2.88749087315671,2.84061038393528,2.84755564159771,97908.53457865,0.0,1.0
2004-08-19,16.84,16.87,16.6,16.6,18800,2.92395347588448,2.92916241913131,2.88228192990988,2.88228192990988,108275.32059286,0.0,1.0
2004-08-20,17.0,17.0,16.85,16.85,14600,2.95173450653422,2.95173450653422,2.92568979030009,2.92568979030009,84086.15322637,0.0,1.0
2004-08-23,17.03,17.15,16.95,17.08,34000,2.95694344978104,2.97777922276834,2.94305293445617,2.96562502185908,195817.0691573,0.0,1.0
2004-08-24,17.0,17.1,17.0,17.1,20800,2.95173450653422,2.9690976506903,2.95173450653422,2.9690976506903,119793.97171976,0.0,1.0
2004-08-25,17.07,17.07,16.85,17.0,15000,2.96388870744348,2.96388870744348,2.92568979030009,2.95173450653422,86389.8834517499,0.0,1.0
2004-08-26,17.04,17.09,17.0,17.09,10200,2.95867976419665,2.96736133627469,2.95173450653422,2.96736133627469,58745.1207471901,0.0,1.0
2004-08-27,17.15,17.29,17.14,17.14,90800,2.97777922276834,3.00208762458686,2.97604290835273,2.97604290835273,522946.761161261,0.0,1.0
2004-08-30,17.18,17.3,17.15,17.2,16800,2.98298816601517,3.00382393900247,2.97777922276834,2.98646079484638,96756.66946596,0.0,1.0
2004-08-31,17.0,17.23,17.0,17.18,24000,2.95173450653422,2.99166973809321,2.95173450653422,2.98298816601517,138223.8135228,0.0,1.0
2004-09-01,16.97,17.0,16.95,17.0,17000,2.94652556328739,2.95173450653422,2.94305293445617,2.95173450653422,97908.5345786501,0.0,1.0
2004-09-02,17.0,17.05,16.96,17.0,16600,2.95173450653422,2.96041607861226,2.94478924887178,2.95173450653422,95604.80435327,0.0,1.0
2004-09-03,16.9,17.17,16.88,17.17,23800,2.93437136237813,2.98125185159956,2.93089873354692,2.98125185159956,137071.94841011,0.0,1.0
2004-09-07,17.19,17.19,16.75,16.75,37800,2.98472448043078,2.98472448043078,2.90832664614401,2.90832664614401,217702.50629841,0.0,1.0
2004-09-08,17.37,17.37,17.2,17.2,27200,3.01597813991173,3.01597813991173,2.98646079484638,2.98646079484638,156653.65532584,0.0,1.0
2004-09-09,17.42,17.5,17.35,17.37,18200,3.02465971198977,3.03855022731463,3.01250551108051,3.01597813991173,104819.72525479,0.0,1.0
2004-09-10,17.6,17.6,17.45,17.5,15600,3.05591337147072,3.05591337147072,3.02986865523659,3.03855022731463,89845.47878982,0.0,1.0
2004-09-13,17.12,17.57,17.11,17.57,29600,3.00312941323622,3.08206681019629,3.00137524885933,3.08206681019629,168741.312900637,0.176,1.0
2004-09-14,17.5,17.6,17.25,17.25,24000,3.06978765955806,3.08732930332696,3.0259335501358,3.0259335501358,136817.280730246,0.0,1.0
2004-09-15,17.35,17.55,17.3,17.55,16400,3.0434751939047,3.07855848144251,3.03470437202025,3.07855848144251,93491.8084990016,0.0,1.0
2004-09-16,17.31,17.34,17.3,17.34,20000,3.03645853639714,3.04172102952781,3.03470437202025,3.04172102952781,114014.400608538,0.0,1.0
2004-09-17,17.54,17.54,17.33,17.33,15600,3.07680431706562,3.07680431706562,3.03996686515092,3.03996686515092,88931.2324746599,0.0,1.0
2004-09-20,17.51,17.54,17.51,17.54,20400,3.07154182393495,3.07680431706562,3.07154182393495,3.07680431706562,116294.688620709,0.0,1.0
2004-09-21,17.49,17.52,17.46,17.51,18400,3.06803349518117,3.07329598831184,3.0627710020505,3.07154182393495,104893.248559855,0.0,1.0
2004-09-22,17.42,17.5,17.32,17.46,22600,3.05575434454293,3.06978765955806,3.03821270077403,3.0627710020505,128836.272687649,0.0,1.0
2004-09-23,17.42,17.42,17.34,17.42,11200,3.05575434454293,3.05575434454293,3.04172102952781,3.05575434454293,63848.0643407816,0.0,1.0
2004-09-24,17.49,17.5,17.3,17.3,18200,3.06803349518117,3.06978765955806,3.03470437202025,3.03470437202025,103753.10455377,0.0,1.0
2004-09-27,17.45,17.51,17.4,17.51,7400,3.0610168376736,3.07154182393495,3.05224601578915,3.07154182393495,42185.3282251593,0.0,1.0
2004-09-28,17.4,17.5,17.39,17.4,9400,3.05224601578915,3.06978765955806,3.05049185141226,3.05224601578915,53586.7682860131,0.0,1.0
2004-09-29,17.37,17.48,17.36,17.45,19600,3.04698352265848,3.06627933080428,3.04522935828159,3.0610168376736,111734.112596368,0.0,1.0
2004-09-30,17.41,17.47,17.37,17.37,6600,3.05400018016604,3.06452516642738,3.04698352265848,3.04698352265848,37624.7522008177,0.0,1.0
2004-10-01,17.6,17.69,17.41,17.42,27800,3.08732930332696,3.10311678271897,3.05400018016604,3.05575434454293,158480.016845868,0.0,1.0
2004-10-04,17.84,17.84,17.6,17.65,13600,3.12942924837233,3.12942924837233,3.08732930332696,3.09610012521141,77529.7924138061,0.0,1.0
2004-10-05,18.01,18.04,17.67,17.84,26600,3.15925004277946,3.16451253591013,3.09960845396519,3.12942924837233,151639.152809356,0.0,1.0
2004-10-06,17.91,18.05,17.81,18.05,16200,3.14170839901056,3.16626670028702,3.12416675524166,3.16626670028702,92351.6644929162,0.0,1.0
2004-10-07,17.85,17.91,17.8,17.82,13800,3.13118341274922,3.14170839901056,3.12241259086477,3.12592091961855,78669.9364198915,0.0,1.0
2004-10-08,17.93,17.95,17.85,17.85,24400,3.14521672776434,3.14872505651812,3.13118341274922,3.13118341274922,139097.568742417,0.0,1.0
2004-10-11,17.95,18.0,17.9,17.93,21200,3.14872505651812,3.15749587840257,3.13995423463367,3.14521672776434,120855.264645051,0.0,1.0
2004-10-12,17.94,17.96,17.89,17.91,22800,3.14697089214123,3.15047922089501,3.13820007025678,3.14170839901056,129976.416693734,0.0,1.0
2004-10-13,17.68,17.86,17.68,17.84,22200,3.13223591137535,3.16412519101605,3.13223591137535,3.16058193772264,125308.569055917,0.176,1.0
2004-10-14,17.68,17.73,17.65,17.69,25000,3.13223591137535,3.14109404460888,3.12692103143523,3.13400753802206,141113.253441348,0.0,1.0
2004-10-15,17.62,17.7,17.6,17.7,15000,3.12160615149512,3.13577916466876,3.11806289820171,3.13577916466876,84667.9520648085,0.0,1.0
2004-10-18,17.6,17.69,17.6,17.69,13400,3.11806289820171,3.13400753802206,3.11806289820171,3.13400753802206,75636.7038445622,0.0,1.0
2004-10-19,17.5,17.5,17.31,17.37,25400,3.10034663173465,3.10034663173465,3.06668572544725,3.07731548532748,143371.065496409,0.0,1.0
2004-10-20,17.69,17.69,17.41,17.5,16600,3.13400753802206,3.13400753802206,3.0844019919143,3.10034663173465,93699.2002850547,0.0,1.0
2004-10-21,17.65,17.68,17.63,17.68,7000,3.12692103143523,3.13223591137535,3.12337777814182,3.13223591137535,39511.7109635774,0.0,1.0
2004-10-22,17.67,17.7,17.65,17.7,10400,3.13046428472865,3.13577916466876,3.12692103143523,3.13577916466876,58703.1134316005,0.0,1.0
2004-10-25,17.64,17.68,17.55,17.68,20400,3.12514940478853,3.13223591137535,3.10920476496818,3.13223591137535,115148.41480814,0.0,1.0
2004-10-26,17.61,17.69,17.6,17.6,7000,3.11983452484841,3.13400753802206,3.11806289820171,3.11806289820171,39511.7109635773,0.0,1.0
2004-10-27,17.62,17.69,17.62,17.64,4400,3.12160615149512,3.13400753802206,3.12160615149512,3.12514940478853,24835.9326056771,0.0,1.0
2004-10-28,17.68,17.72,17.63,17.67,13000,3.13223591137535,3.13932241796217,3.12337777814182,3.13046428472865,73378.8917895007,0.0,1.0
2004-10-29,17.76,17.87,17.68,17.68,18600,3.146408924549,3.16589681766276,3.13223591137535,3.13223591137535,104988.260560362,0.0,1.0
2004-11-01,18.0,18.07,17.77,17.77,31600,3.18892796406993,3.20132935059687,3.1481805511957,3.1481805511957,178367.152349863,0.0,1.0
2004-11-02,17.91,18.0,17.91,18.0,8000,3.17298332424958,3.18892796406993,3.17298332424958,3.18892796406993,45156.2411012312,0.0,1.0
2004-11-03,18.06,18.06,17.92,17.92,16600,3.19955772395016,3.19955772395016,3.17475495089628,3.17475495089628,93699.2002850548,0.0,1.0
2004-11-04,17.98,18.01,17.95,18.0,12000,3.18538471077652,3.19069959071663,3.1800698308364,3.18892796406993,67734.3616518467,0.0,1.0
2004-11-05,18.0,18.05,17.9,18.0,17600,3.18892796406993,3.19778609730346,3.17121169760287,3.18892796406993,99343.7304227086,0.0,1.0
2004-11-08,18.04,18.1,17.9,18.01,28200,3.19601447065675,3.20664423053698,3.17121169760287,3.19069959071663,159175.74988184,0.0,1.0
2004-11-09,18.07,18.12,18.0,18.03,22400,3.20132935059687,3.21018748383039,3.18892796406993,3.19424284401004,126437.475083447,0.0,1.0
2004-11-10,17.96,17.96,17.9,17.92,20600,3.21302208646512,3.21302208646512,3.20228815967292,3.20586613527032,115148.912781685,0.176,1.0
2004-11-11,17.98,17.98,17.91,17.92,11400,3.21660006206252,3.21660006206252,3.20407714747162,3.20586613527032,63723.1847432626,0.0,1.0
2004-11-12,17.87,18.0,17.75,17.98,10400,3.19692119627682,3.22017803765992,3.17545334269242,3.21660006206252,58133.431695608,0.0,1.0
2004-11-15,17.99,18.0,17.9,17.9,13200,3.21838904986122,3.22017803765992,3.20228815967292,3.20228815967292,73784.7402290409,0.0,1.0
2004-11-16,17.98,17.99,17.92,17.99,14400,3.21660006206252,3.21838904986122,3.20586613527032,3.21838904986122,80492.4438862265,0.0,1.0
2004-11-17,17.95,18.01,17.92,17.99,30400,3.21123309866642,3.22196702545862,3.20586613527032,3.21838904986122,169928.4926487,0.0,1.0
2004-11-18,17.88,17.98,17.87,17.97,19400,3.19871018407552,3.21660006206252,3.19692119627682,3.21481107426382,108441.2091245,0.0,1.0
2004-11-19,17.83,17.91,17.8,17.91,20600,3.18976524508202,3.20407714747162,3.18439828168592,3.20407714747162,115148.912781685,0.0,1.0
2004-11-22,17.75,17.87,17.72,17.84,19000,3.17545334269242,3.19692119627682,3.17008637929632,3.19155423288072,106205.307905438,0.0,1.0
2004-11-23,17.77,17.85,17.72,17.85,21200,3.17903131828982,3.19334322067942,3.17008637929632,3.19334322067942,118502.764610278,0.0,1.0
2004-11-24,17.82,17.83,17.8,17.82,12000,3.18797625728332,3.18976524508202,3.18439828168592,3.18797625728332,67077.0365718554,0.0,1.0
2004-11-26,17.79,17.83,17.79,17.83,5000,3.18260929388722,3.18976524508202,3.18260929388722,3.18976524508202,27948.7652382731,0.0,1.0
2004-11-29,17.74,17.8,17.72,17.77,20400,3.17366435489372,3.18439828168592,3.17008637929632,3.17903131828982,114030.962172154,0.0,1.0
2004-11-30,17.84,17.84,17.7,17.7,19200,3.19155423288072,3.19155423288072,3.16650840369892,3.16650840369892,107323.258514969,0.0,1.0
2004-12-01,17.88,17.9,17.84,17.84,21800,3.19871018407552,3.20228815967292,3.19155423288072,3.19155423288072,121856.616438871,0.0,1.0
2004-12-02,17.87,17.95,17.72,17.95,22200,3.19692119627682,3.21123309866642,3.17008637929632,3.21123309866642,124092.517657933,0.0,1.0
2004-12-03,17.75,17.87,17.75,17.87,10600,3.17545334269242,3.19692119627682,3.17545334269242,3.19692119627682,59251.382305139,0.0,1.0
2004-12-06,17.8,17.8,17.76,17.76,30800,3.18439828168592,3.18439828168592,3.17724233049112,3.17724233049112,172164.393867762,0.0,1.0
2004-12-07,17.93,17.94,17.85,17.85,9000,3.20765512306902,3.20944411086772,3.19334322067942,3.19334322067942,50307.7774288916,0.0,1.0
2004-12-08,18.1,18.1,17.92,17.92,17200,3.23806791564692,3.23806791564692,3.20586613527032,3.20586613527032,96143.7524196594,0.0,1.0
2004-12-09,18.09,18.34,18.05,18.34,39600,3.23627892784822,3.28100362281572,3.22912297665342,3.28100362281572,221354.220687123,0.0,1.0
2004-12-10,18.1,18.12,18.05,18.05,21400,3.23806791564692,3.24164589124432,3.22912297665342,3.22912297665342,119620.715219809,0.0,1.0
2004-12-13,17.86,18.05,17.75,17.92,17600,3.22661839373524,3.26094412132817,3.20674560407618,3.23745809718564,97419.6392763119,0.176,1.0
2004-12-14,18.02,18.05,17.8,17.86,14800,3.25552426960297,3.26094412132817,3.21577869028484,3.22661839373524,81921.060300535,0.0,1.0
2004-12-15,18.01,18.1,18.0,18.1,7600,3.25371765236124,3.26997720753684,3.2519110351195,3.26997720753684,42067.5715056801,0.0,1.0
2004-12-16,17.91,18.04,17.87,18.01,14400,3.23565147994391,3.25913750408644,3.22842501097698,3.25371765236124,79706.9775897096,0.0,1.0
2004-12-17,17.8,17.92,17.75,17.92,31000,3.21577869028484,3.23745809718564,3.20674560407618,3.23745809718564,171591.410088959,0.0,1.0
2004-12-20,17.79,17.9,17.75,17.85,18600,3.21397207304311,3.23384486270217,3.20674560407618,3.22481177649351,102954.846053375,0.0,1.0
2004-12-21,17.91,17.91,17.78,17.81,13200,3.23565147994391,3.23565147994391,3.21216545580138,3.21758530752658,73064.7294572338,0.0,1.0
2004-12-22,17.85,17.99,17.85,17.95,14600,3.22481177649351,3.25010441787777,3.22481177649351,3.24287794891084,80814.0189451223,0.0,1.0
2004-12-23,17.92,17.94,17.86,17.9,10400,3.23745809718564,3.24107133166911,3.22661839373524,3.23384486270217,57566.150481457,0.0,1.0
2004-12-27,17.95,17.99,17.92,17.95,9600,3.24287794891084,3.25010441787777,3.23745809718564,3.24287794891084,53137.9850598065,0.0,1.0
2004-12-28,17.95,18.0,17.92,18.0,12600,3.24287794891084,3.2519110351195,3.23745809718564,3.2519110351195,69743.605390996,0.0,1.0
2004-12-29,17.98,18.0,17.94,18.0,15600,3.24829780063604,3.2519110351195,3.24107133166911,3.2519110351195,86349.2257221855,0.0,1.0
2004-12-30,17.86,17.95,17.85,17.94,16600,3.22661839373524,3.24287794891084,3.22481177649351,3.24107133166911,91884.4324992487,0.0,1.0
2004-12-31,17.95,17.95,17.87,17.9,10200,3.24287794891084,3.24287794891084,3.22842501097698,3.23384486270217,56459.1091260443,0.0,1.0
2005-01-03,17.99,18.04,17.85,17.95,34600,3.25010441787777,3.25913750408644,3.22481177649351,3.24287794891084,191518.154486386,0.0,1.0
2005-01-04,17.96,18.0,17.96,18.0,15400,3.24468456615257,3.2519110351195,3.24468456615257,3.2519110351195,85242.1843667729,0.0,1.0
2005-01-05,18.0,18.0,17.85,17.95,19600,3.2519110351195,3.2519110351195,3.22481177649351,3.24287794891084,108490.052830438,0.0,1.0
2005-01-06,18.07,18.07,17.96,18.01,31000,3.26455735581164,3.26455735581164,3.24468456615257,3.25371765236124,171591.410088958,0.0,1.0
2005-01-07,18.06,18.06,18.0,18.02,19400,3.2627507385699,3.2627507385699,3.2519110351195,3.25552426960297,107383.011475026,0.0,1.0
2005-01-10,18.35,18.47,18.12,18.12,36200,3.31514263858016,3.33682204548096,3.2735904420203,3.2735904420203,200374.485329687,0.0,1.0
2005-01-11,18.39,18.5,18.3,18.5,14400,3.32236910754709,3.34224189720616,3.3061095523715,3.34224189720616,79706.9775897098,0.0,1.0
2005-01-12,18.16,18.35,18.09,18.09,15600,3.31261337444174,3.34727177428446,3.29984449028915,3.29984449028915,85520.3937126356,0.176,1.0
2005-01-13,18.49,18.49,18.16,18.16,14800,3.37280954258963,3.37280954258963,3.31261337444174,3.31261337444174,81134.7324966031,0.0,1.0
2005-01-14,18.75,18.75,18.48,18.49,19800,3.42023682658494,3.42023682658494,3.37098541628212,3.37280954258963,108545.115096807,0.0,1.0
2005-01-18,18.65,18.75,18.43,18.75,21000,3.40199556350982,3.42023682658494,3.36186478474456,3.42023682658494,115123.606920856,0.0,1.0
2005-01-19,18.57,18.7,18.47,18.68,16800,3.38740255304973,3.41111619504738,3.36916128997461,3.40746794243236,92098.8855366845,0.0,1.0
2005-01-20,18.64,18.65,18.42,18.6,31200,3.40017143720231,3.40199556350982,3.36004065843705,3.39287493197226,171040.787425271,0.0,1.0
2005-01-21,18.6,18.7,18.58,18.64,29600,3.39287493197226,3.41111619504738,3.38922667935724,3.40017143720231,162269.464993206,0.0,1.0
2005-01-24,18.64,18.65,18.58,18.6,31200,3.40017143720231,3.40199556350982,3.38922667935724,3.39287493197226,171040.787425271,0.0,1.0
2005-01-25,18.58,18.64,18.58,18.6,16800,3.38922667935724,3.40017143720231,3.38922667935724,3.39287493197226,92098.8855366846,0.0,1.0
2005-01-26,18.65,18.65,18.46,18.58,20400,3.40199556350982,3.40199556350982,3.3673371636671,3.38922667935724,111834.361008831,0.0,1.0
2005-01-27,18.6,18.66,18.52,18.65,31200,3.39287493197226,3.40381968981733,3.37828192151217,3.40199556350982,171040.787425272,0.0,1.0
2005-01-28,18.84,19.0,18.44,18.6,16400,3.43665396335255,3.46583998427274,3.36368891105207,3.39287493197226,89906.0549286683,0.0,1.0
2005-01-31,18.68,18.75,18.66,18.75,20600,3.40746794243236,3.42023682658494,3.40381968981733,3.42023682658494,112930.776312839,0.0,1.0
2005-02-01,18.75,18.94,18.69,18.69,35200,3.42023682658494,3.45489522642767,3.40929206873987,3.40929206873987,192969.093505435,0.0,1.0
2005-02-02,18.78,18.85,18.68,18.75,16200,3.42570920550748,3.43847808966006,3.40746794243236,3.42023682658494,88809.6396246601,0.0,1.0
2005-02-03,18.8,18.91,18.77,18.81,26000,3.4293574581225,3.44942284750513,3.42388507919997,3.43118158443001,142533.98952106,0.0,1.0
2005-02-04,18.87,18.87,18.8,18.85,26000,3.44212634227509,3.44212634227509,3.4293574581225,3.43847808966006,142533.989521059,0.0,1.0
2005-02-07,18.86,18.9,18.85,18.85,21000,3.44030221596757,3.44759872119762,3.43847808966006,3.43847808966006,115123.606920856,0.0,1.0
2005-02-08,18.88,18.89,18.84,18.89,35200,3.4439504685826,3.44577459489011,3.43665396335255,3.44577459489011,192969.093505434,0.0,1.0
2005-02-09,18.93,18.94,18.87,18.89,21400,3.45307110012016,3.45489522642767,3.44212634227509,3.44577459489011,117316.437528872,0.0,1.0
2005-02-10,18.86,18.95,18.86,18.93,25000,3.44030221596757,3.45671935273518,3.44030221596757,3.45307110012016,137051.913001019,0.0,1.0
2005-02-11,18.78,18.84,18.63,18.63,19600,3.45781382851969,3.46886115704531,3.43019550720563,3.43019550720563,106451.075232579,0.176,1.0
2005-02-14,18.74,18.88,18.73,18.88,14000,3.45044894283594,3.47622604272906,3.448607721415,3.47622604272906,76036.4823089847,0.0,1.0
2005-02-15,18.01,18.87,17.88,18.87,68000,3.31603977910754,3.47438482130812,3.29210390063536,3.47438482130812,369320.056929354,0.0,1.0
2005-02-16,13.85,17.0,13.77,16.7,687800,2.55009166799775,3.1300764155929,2.53536189663025,3.07483977296479,3735563.75229426,0.0,1.0
2005-02-17,15.33,15.6,14.0,14.0,361800,2.82259243829642,2.87230541666172,2.5777099893118,2.5777099893118,1964999.94995648,0.0,1.0
2005-02-18,16.01,16.49,15.33,15.38,110200,2.94779549492014,3.03617412312511,2.82259243829642,2.83179854540111,598515.739317865,0.0,1.0
2005-02-22,15.46,16.3,15.0,16.2,73000,2.8465283167686,3.00119091612731,2.7618321314055,2.98277870191794,396475.943468278,0.0,1.0
2005-02-23,15.76,15.9,15.38,15.4,28000,2.90176495939671,2.92754205928983,2.83179854540111,2.83548098824298,152072.96461797,0.0,1.0
2005-02-24,15.7,15.77,15.25,15.77,18000,2.89071763087109,2.90360618081765,2.80786266692893,2.90360618081765,97761.1915401233,0.0,1.0
2005-02-25,15.7,15.85,15.45,15.7,38600,2.89071763087109,2.91833595218515,2.84468709534767,2.89071763087109,209643.444080487,0.0,1.0
2005-02-28,15.75,16.0,15.65,15.8,37000,2.89992373797578,2.9459542734992,2.88151152376641,2.90912984508046,200953.560388031,0.0,1.0
2005-03-01,16.06,16.2,15.75,15.75,25400,2.95700160202482,2.98277870191794,2.89992373797578,2.89992373797578,137951.90361773,0.0,1.0
2005-03-02,16.3,16.37,16.06,16.16,18400,3.00119091612731,3.01407946607387,2.95700160202482,2.97541381623419,99933.6624632371,0.0,1.0
2005-03-03,16.53,16.8,16.47,16.48,23800,3.04353900880886,3.09325198717416,3.03249168028324,3.03433290170418,129262.019925274,0.0,1.0
2005-03-04,16.31,16.75,16.31,16.55,19000,3.00303213754825,3.08404588006948,3.00303213754825,3.04722145165074,103192.368847908,0.0,1.0
2005-03-07,16.22,16.49,16.12,16.2,18600,2.98646114475982,3.03617412312511,2.96804893055045,2.98277870191794,101019.897924794,0.0,1.0
2005-03-08,16.25,16.36,16.22,16.22,19200,2.99198480902263,3.01223824465293,2.98646114475982,2.98646114475982,104278.604309465,0.0,1.0
2005-03-09,16.14,16.37,16.06,16.25,23400,2.97173137339232,3.01407946607387,2.95700160202482,2.99198480902263,127089.54900216,0.0,1.0
2005-03-10,15.8,16.1,15.72,16.07,17000,2.90912984508046,2.96436648770857,2.89440007371297,2.95884282344576,92330.0142323387,0.0,1.0
2005-03-11,15.05,15.81,14.49,15.75,52400,2.80344373551868,2.94501298727909,2.69912955001101,2.93383646740327,281304.02262348,0.176,1.0
2005-03-14,14.75,14.75,14.06,14.06,96600,2.74756113613957,2.74756113613957,2.61903115756762,2.61903115756762,518587.186744812,0.0,1.0
2005-03-15,14.57,15.05,14.5,14.77,50600,2.7140315765121,2.80344373551868,2.70099230332364,2.75128664276484,271640.907342521,0.0,1.0
2005-03-16,13.57,14.7,13.51,14.7,106000,2.5277562452484,2.73824736957638,2.51657972537258,2.73824736957638,569050.122100934,0.0,1.0
2005-03-17,13.68,13.82,13.0,13.64,151800,2.54824653168741,2.57432507806433,2.42157930642809,2.54079551843686,814922.722027563,0.0,1.0
2005-03-18,14.22,14.3,13.7,13.82,27800,2.64883521056981,2.6637372370709,2.55197203831268,2.57432507806433,149241.447117037,0.0,1.0
2005-03-21,14.5,14.55,14.15,14.4,29600,2.70099230332364,2.71030606988683,2.63579593738135,2.68236477019727,158904.562397997,0.0,1.0
2005-03-22,14.73,15.0,14.46,14.5,25600,2.74383562951429,2.79412996895549,2.6935412900731,2.70099230332364,137430.972884754,0.0,1.0
2005-03-23,13.92,14.38,13.5,14.25,34600,2.5929526111907,2.678639263572,2.51471697205994,2.65442347050772,185746.54928955,0.0,1.0
2005-03-24,14.25,14.5,14.15,14.15,14800,2.65442347050772,2.70099230332364,2.63579593738135,2.63579593738135,79452.2811989982,0.0,1.0
2005-03-28,14.0,14.35,13.91,14.35,18800,2.60785463769179,2.67305100363409,2.59108985787806,2.67305100363409,100925.870712241,0.0,1.0
2005-03-29,13.95,13.96,13.83,13.83,8200,2.59854087112861,2.60040362444125,2.57618783137696,2.57618783137696,44020.8585021476,0.0,1.0
2005-03-30,13.72,14.2,13.72,14.0,14800,2.55569754493796,2.64510970394453,2.55569754493796,2.60785463769179,79452.2811989981,0.0,1.0
2005-03-31,13.9,14.05,13.79,13.9,17600,2.58922710456542,2.61716840425498,2.56873681812642,2.58922710456542,94483.7938582683,0.0,1.0
2005-04-01,14.21,14.23,14.03,14.05,23400,2.64697245725717,2.65069796388244,2.6134428976297,2.61716840425498,125620.49865247,0.0,1.0
2005-04-04,14.32,14.36,14.12,14.28,13600,2.66746274369618,2.67491375694672,2.63020767744344,2.66001173044563,73010.2043450253,0.0,1.0
2005-04-05,14.1,14.2,14.1,14.2,11400,2.62648217081816,2.64510970394453,2.62648217081816,2.64510970394453,61199.730112742,0.0,1.0
2005-04-06,14.11,14.19,14.0,14.15,11400,2.6283449241308,2.6432469506319,2.60785463769179,2.63579593738135,61199.7301127419,0.0,1.0
2005-04-07,14.08,14.15,13.95,14.01,14800,2.62275666419289,2.63579593738135,2.59854087112861,2.60971739100443,79452.2811989982,0.0,1.0
2005-04-08,14.1,14.25,13.96,14.1,11400,2.62648217081816,2.65442347050772,2.60040362444125,2.62648217081816,61199.730112742,0.0,1.0
2005-04-11,14.28,14.32,14.18,14.18,20000,2.66001173044563,2.66746274369618,2.64138419731926,2.64138419731926,107367.947566214,0.0,1.0
2005-04-12,14.39,14.48,14.31,14.32,23600,2.68050201688464,2.69726679669837,2.66559999038354,2.66746274369618,126694.178128132,0.0,1.0
2005-04-13,14.154,14.4,13.75,13.75,16000,2.66932549700881,2.71571903044559,2.59313449087687,2.59313449087687,84839.4099010296,0.176,1.0
2005-04-14,14.1,14.15,13.91,14.15,11200,2.65914155064464,2.66857113061147,2.62330914677071,2.66857113061147,59387.5869307207,0.0,1.0
2005-04-15,13.84,14.14,13.82,14.11,17800,2.61010773481715,2.6666852146181,2.60633590283042,2.66102746663801,94383.8435148954,0.0,1.0
2005-04-18,12.64,14.25,12.5,14.25,82200,2.38379781561335,2.68743029054512,2.35739499170624,2.68743029054512,435862.46836654,0.0,1.0
2005-04-19,12.88,13.08,12.51,12.56,27800,2.42905979945411,2.46677811932141,2.35928090769961,2.36871048766643,147408.474703039,0.0,1.0
2005-04-20,12.89,12.95,12.82,12.9,18000,2.43094571544748,2.44226121140767,2.41774430349392,2.43283163144084,95444.3361386581,0.0,1.0
2005-04-21,13.0,13.09,12.83,12.83,21200,2.45169079137449,2.46866403531478,2.41963021948729,2.41963021948729,112412.218118864,0.0,1.0
2005-04-22,12.98,13.1,12.87,13.05,15400,2.44791895938776,2.47054995130814,2.42717388346075,2.46112037134132,81657.932029741,0.0,1.0
2005-04-25,12.68,13.0,12.43,12.98,45200,2.39134147958681,2.45169079137449,2.34419357975269,2.44791895938776,239671.332970409,0.0,1.0
2005-04-26,12.67,12.68,12.43,12.67,39000,2.38945556359345,2.39134147958681,2.34419357975269,2.38945556359345,206796.061633759,0.0,1.0
2005-04-27,12.45,12.7,12.24,12.7,29000,2.34796541173942,2.39511331157354,2.30836117587875,2.39511331157354,153771.430445616,0.0,1.0
2005-04-28,12.03,12.35,11.82,12.33,37600,2.26875694001809,2.32910625180577,2.22915270415742,2.32533441981904,199372.613267419,0.0,1.0
2005-04-29,11.82,12.03,11.5,12.03,99600,2.22915270415742,2.26875694001809,2.16880339236974,2.26875694001809,528125.326633909,0.0,1.0
2005-05-02,11.55,11.8,11.1,11.1,75800,2.17823297233657,2.22538087217069,2.09336675263514,2.09336675263514,401926.704406127,0.0,1.0
2005-05-03,12.06,12.12,11.32,11.32,55400,2.27441468799818,2.28573018395837,2.13485690448917,2.13485690448917,293756.456782315,0.0,1.0
2005-05-04,12.65,12.9,12.16,12.25,37800,2.38568373160672,2.43283163144084,2.29327384793183,2.31024709187212,200433.105891182,0.0,1.0
2005-05-05,13.09,13.75,12.65,12.65,36200,2.46866403531478,2.59313449087687,2.38568373160672,2.38568373160672,191949.164901079,0.0,1.0
2005-05-06,13.41,13.8,13.19,13.19,25200,2.52901334710246,2.60256407084369,2.48752319524843,2.48752319524843,133622.070594121,0.0,1.0
2005-05-09,13.55,13.65,13.3,13.45,23600,2.55541617100957,2.57427533094322,2.50826827117544,2.53655701107592,125138.129604018,0.0,1.0
2005-05-10,13.47,13.9,13.4,13.55,39800,2.54032884306265,2.62142323077734,2.52712743110909,2.55541617100957,211038.032128811,0.0,1.0
2005-05-11,13.35,13.5,13.1,13.17,35800,2.55088997262549,2.57955165771117,2.50312049748269,2.51649595052268,187358.139758609,0.176,1.0
2005-05-12,13.37,13.6,13.23,13.23,27200,2.55471153063692,2.59865944776829,2.52796062455695,2.52796062455695,142350.318475814,0.0,1.0
2005-05-13,13.69,13.69,13.49,13.49,16800,2.6158564588197,2.6158564588197,2.57764087870546,2.57764087870546,87922.2555291794,0.0,1.0
2005-05-16,14.04,14.2,13.75,13.75,23400,2.68273372401962,2.71330618811101,2.62732113285397,2.62732113285397,122463.141629928,0.0,1.0
2005-05-17,14.44,14.7,14.19,14.22,54600,2.7591648842481,2.80884513839661,2.7113954091053,2.71712774612244,285747.330469833,0.0,1.0
2005-05-18,14.74,14.8,14.5,14.5,27800,2.81648825441946,2.82795292845373,2.77062955828237,2.77062955828237,145490.399030428,0.0,1.0
2005-05-19,14.53,14.8,14.52,14.74,31400,2.77636189529951,2.82795292845373,2.77445111629379,2.81648825441946,164330.882358109,0.0,1.0
2005-05-20,14.54,14.71,14.5,14.65,34200,2.77827267430522,2.81075591740232,2.77062955828237,2.79929124336805,178984.591612972,0.0,1.0
2005-05-23,14.65,14.85,14.64,14.64,29400,2.79929124336805,2.83750682348229,2.79738046436234,2.79738046436234,153863.947176064,0.0,1.0
2005-05-24,14.73,14.85,14.72,14.77,32400,2.81457747541375,2.83750682348229,2.81266669640803,2.82222059143659,169564.349949131,0.0,1.0
2005-05-25,14.77,15.0,14.75,14.82,28400,2.82222059143659,2.86616850856797,2.81839903342517,2.83177448646515,148630.479585042,0.0,1.0
2005-05-26,14.65,14.95,14.65,14.9,46600,2.79929124336805,2.85661461353941,2.79929124336805,2.84706071851085,243879.589741652,0.0,1.0
2005-05-27,14.52,14.64,14.5,14.61,17000,2.77445111629379,2.79738046436234,2.77062955828237,2.7916481273452,88968.949047384,0.0,1.0
2005-05-31,14.65,14.68,14.55,14.6,21200,2.79929124336805,2.80502358038519,2.78018345331093,2.78973734833949,110949.512929679,0.0,1.0
2005-06-01,14.74,14.75,14.56,14.56,23600,2.81648825441946,2.81839903342517,2.78209423231664,2.78209423231664,123509.835148133,0.0,1.0
2005-06-02,14.68,14.8,14.64,14.8,33800,2.80502358038519,2.82795292845373,2.79738046436234,2.82795292845373,176891.204576563,0.0,1.0
2005-06-03,14.9,14.98,14.72,14.72,29400,2.84706071851085,2.86234695055655,2.81266669640803,2.81266669640803,153863.947176064,0.0,1.0
2005-06-06,14.97,14.98,14.89,14.91,51600,2.86043617155083,2.86234695055655,2.84514993950514,2.84897149751656,270046.927696766,0.0,1.0
2005-06-07,15.06,15.06,14.976,15.0,20400,2.87763318260224,2.87763318260224,2.86158263895426,2.86616850856797,106762.738856861,0.0,1.0
2005-06-08,15.18,15.19,15.0,15.0,20600,2.90056253067078,2.9024733096765,2.86616850856797,2.86616850856797,107809.432375065,0.0,1.0
2005-06-09,15.4,15.72,15.22,15.22,49400,2.94259966879645,3.00374459697923,2.90820564669363,2.90820564669363,258533.298996515,0.0,1.0
2005-06-10,15.65,15.65,15.4,15.4,31400,2.99036914393925,2.99036914393925,2.94259966879645,2.94259966879645,164330.882358109,0.0,1.0
2005-06-13,15.55,15.63,15.5,15.61,41800,3.00489106438266,3.02035031101614,2.99522903523673,3.01648549935777,216310.67019514,0.176,1.0
2005-06-14,15.54,15.6,15.52,15.55,16400,3.00295865855347,3.01455309352858,2.9990938468951,3.00489106438266,84868.3012248875,0.0,1.0
2005-06-15,15.48,15.58,15.48,15.55,20600,2.99136422357836,3.01068828187021,2.99136422357836,3.00489106438266,106602.866172725,0.0,1.0
2005-06-16,14.94,15.51,14.44,15.51,62400,2.88701430880237,2.99716144106592,2.79039401734313,2.99716144106592,322913.536367865,0.0,1.0
2005-06-17,14.89,14.9,14.51,14.84,56800,2.87735227965645,2.87928468548564,2.80392085814742,2.86769025051052,293934.116437415,0.0,1.0
2005-06-20,14.86,14.92,14.8,14.84,27400,2.87155506216889,2.88314949714401,2.85996062719378,2.86769025051052,141792.161802556,0.0,1.0
2005-06-21,15.13,15.2,14.77,14.98,25800,2.92373001955689,2.93725686036118,2.85416340970623,2.89474393211911,133512.327536713,0.0,1.0
2005-06-22,15.51,15.6,15.23,15.24,14400,2.99716144106592,3.01455309352858,2.94305407784874,2.94498648367792,74518.508392584,0.0,1.0
2005-06-23,15.24,15.54,15.11,15.54,12800,2.94498648367792,3.00295865855347,2.91986520789852,3.00295865855347,66238.6741267415,0.0,1.0
2005-06-24,15.48,15.57,15.323,15.44,18600,2.99136422357836,3.00875587604103,2.96102545206016,2.98363460026162,96253.0733404212,0.0,1.0
2005-06-27,15.46,15.59,15.38,15.38,9800,2.98749941191999,3.0126206876994,2.97204016528651,2.97204016528651,50713.9848782864,0.0,1.0
2005-06-28,15.49,15.5,15.2,15.47,23200,2.99329662940755,2.99522903523673,2.93725686036118,2.98943181774918,120057.596854719,0.0,1.0
2005-06-29,15.52,15.59,15.45,15.59,22600,2.9990938468951,3.0126206876994,2.98556700609081,3.0126206876994,116952.659005028,0.0,1.0
2005-06-30,15.7,15.84,15.61,15.72,10600,3.03387715182043,3.06093083342902,3.01648549935777,3.0377419634788,54853.9020112078,0.0,1.0
2005-07-01,15.7,15.79,15.7,15.7,15000,3.03387715182043,3.0512688042831,3.03387715182043,3.03387715182043,77623.4462422752,0.0,1.0
2005-07-05,15.59,15.8,15.5,15.7,20800,3.0126206876994,3.05320121011228,2.99522903523673,3.03387715182043,107637.845455955,0.0,1.0
2005-07-06,15.57,15.75,15.57,15.62,16600,3.00875587604103,3.04353918096636,3.00875587604103,3.01841790518695,85903.2805081177,0.0,1.0
2005-07-07,15.58,15.65,15.55,15.58,11000,3.01068828187021,3.02421512267451,3.00489106438266,3.01068828187021,56923.8605776684,0.0,1.0
2005-07-08,15.56,15.58,15.44,15.58,31400,3.00682347021184,3.01068828187021,2.98363460026162,3.01068828187021,162491.747467163,0.0,1.0
2005-07-11,15.5,15.59,15.45,15.59,46000,2.99522903523673,3.0126206876994,2.98556700609081,3.0126206876994,238045.235142977,0.0,1.0
2005-07-12,15.49,15.53,15.45,15.5,31200,2.99329662940755,3.00102625272429,2.98556700609081,2.99522903523673,161456.768183932,0.0,1.0
2005-07-13,15.35,15.38,15.31,15.38,12800,3.00025329039262,3.00611697760511,2.99243504077596,3.00611697760511,65487.804189455,0.176,1.0
2005-07-14,14.99,15.39,14.65,15.35,40600,2.92988904384269,3.00807154000927,2.8634339221011,3.00025329039262,207719.128913428,0.0,1.0
2005-07-15,15.21,15.52,15.05,15.52,36400,2.97288941673431,3.03348085126341,2.94161641826768,3.03348085126341,186230.943163763,0.0,1.0
2005-07-18,15.29,15.39,15.22,15.25,18400,2.98852591596763,3.00807154000927,2.97484397913848,2.98070766635097,94138.7185223416,0.0,1.0
2005-07-19,15.24,15.49,15.21,15.35,30400,2.9787531039468,3.02761716405092,2.97288941673431,3.00025329039262,155533.534949956,0.0,1.0
2005-07-20,15.26,15.44,15.18,15.24,9200,2.98266222875513,3.0178443520301,2.96702572952182,2.9787531039468,47069.3592611709,0.0,1.0
2005-07-21,15.44,15.47,15.23,15.28,9800,3.0178443520301,3.02370803924259,2.97679854154264,2.98657135356346,50139.1000825515,0.0,1.0
2005-07-22,15.48,15.53,15.4,15.44,22200,3.02566260164675,3.03543541366758,3.01002610241344,3.0178443520301,113580.410391086,0.0,1.0
2005-07-25,15.49,15.53,15.4,15.49,20800,3.02761716405092,3.03543541366758,3.01002610241344,3.02761716405092,106417.681807865,0.0,1.0
2005-07-26,15.5,15.5,15.4,15.49,13000,3.02957172645508,3.02957172645508,3.01002610241344,3.02761716405092,66511.0511299154,0.0,1.0
2005-07-27,15.47,15.52,15.47,15.5,13600,3.02370803924259,3.03348085126341,3.02370803924259,3.02957172645508,69580.7919512961,0.0,1.0
2005-07-28,15.51,15.54,15.46,15.48,38000,3.03152628885925,3.03738997607174,3.02175347683843,3.02566260164675,194416.918687445,0.0,1.0
2005-07-29,15.46,15.53,15.3,15.53,31000,3.02175347683843,3.03543541366758,2.99048047837179,3.03543541366758,158603.275771336,0.0,1.0
2005-08-01,15.54,15.55,15.41,15.54,34200,3.03738997607174,3.03934453847591,3.0119806648176,3.03738997607174,174975.2268187,0.0,1.0
2005-08-02,15.41,15.54,15.4,15.54,37600,3.0119806648176,3.03738997607174,3.01002610241344,3.03738997607174,192370.424806525,0.0,1.0
2005-08-03,15.52,15.55,15.42,15.45,16600,3.03348085126341,3.03934453847591,3.01393522722177,3.01979891443426,84929.4960581997,0.0,1.0
2005-08-04,15.29,15.59,15.0,15.5,59400,2.98852591596763,3.04716278809256,2.93184360624686,3.02957172645508,303904.34131669,0.0,1.0
2005-08-05,15.59,15.7,15.38,15.38,40400,3.04716278809256,3.06866297453837,3.00611697760511,3.00611697760511,206695.881972968,0.0,1.0
2005-08-08,15.65,15.7,15.55,15.55,11800,3.05889016251755,3.06866297453837,3.03934453847591,3.03934453847591,60371.569487154,0.0,1.0
2005-08-09,15.7,15.75,15.5,15.68,17000,3.06866297453837,3.0784357865592,3.02957172645508,3.06475384973005,86975.9899391202,0.0,1.0
2005-08-10,15.71,15.75,15.61,15.73,24600,3.07061753694254,3.0784357865592,3.05107191290089,3.07452666175087,125859.373676609,0.0,1.0
2005-08-11,15.63,15.67,15.54,15.63,6200,3.08938133602252,3.09728762223115,3.0715921920531,3.08938133602252,31367.4452778184,0.176,1.0
2005-08-12,15.59,15.69,15.58,15.65,13400,3.08147504981389,3.10124076533547,3.07949847826173,3.09333447912683,67794.1559230269,0.0,1.0
2005-08-15,15.55,15.67,15.43,15.65,13600,3.07356876360526,3.09728762223115,3.04984990497936,3.09333447912683,68806.0089965049,0.0,1.0
2005-08-16,15.47,15.67,15.4,15.4,24400,3.057756191188,3.09728762223115,3.04392019032289,3.04392019032289,123446.074964318,0.0,1.0
2005-08-17,15.44,15.56,15.4,15.45,13200,3.05182647653152,3.07554533515742,3.04392019032289,3.05380304808368,66782.302849549,0.0,1.0
2005-08-18,15.4,15.6,15.4,15.44,10200,3.04392019032289,3.08345162136605,3.04392019032289,3.05182647653152,51604.5067473788,0.0,1.0
2005-08-19,15.45,15.5,15.41,15.5,10000,3.05380304808368,3.06368590584447,3.04589676187505,3.06368590584447,50592.6536739007,0.0,1.0
2005-08-22,15.48,15.65,15.45,15.53,27400,3.05973276274015,3.09333447912683,3.05380304808368,3.06961562050094,138623.871066488,0.0,1.0
2005-08-23,15.62,15.65,15.58,15.63,7000,3.08740476447036,3.09333447912683,3.07949847826173,3.08938133602252,35414.8575717305,0.0,1.0
2005-08-24,15.59,15.68,15.5,15.62,16400,3.08147504981389,3.09926419378331,3.06368590584447,3.08740476447036,82971.9520251971,0.0,1.0
2005-08-25,15.62,15.73,15.4,15.67,20200,3.08740476447036,3.1091470515441,3.04392019032289,3.09728762223115,102197.160421279,0.0,1.0
2005-08-26,15.56,15.68,15.5,15.62,19600,3.07554533515742,3.09926419378331,3.06368590584447,3.08740476447036,99161.6012008452,0.0,1.0
2005-08-29,15.54,15.74,15.5,15.5,19200,3.0715921920531,3.11112362309625,3.06368590584447,3.06368590584447,97137.8950538894,0.0,1.0
2005-08-30,15.47,15.67,15.4,15.64,27200,3.057756191188,3.09728762223115,3.04392019032289,3.09135790757468,137612.01799301,0.0,1.0
2005-08-31,15.59,15.69,15.5,15.57,39600,3.08147504981389,3.10124076533547,3.06368590584447,3.07752190670957,200346.908548647,0.0,1.0
2005-09-01,15.74,15.75,15.6,15.64,32800,3.11112362309625,3.11310019464841,3.08345162136605,3.09135790757468,165943.904050395,0.0,1.0
2005-09-02,15.9,15.9,15.74,15.75,21800,3.14274876793078,3.14274876793078,3.11112362309625,3.11310019464841,110291.985009103,0.0,1.0
2005-09-06,15.79,16.1,15.65,15.9,50000,3.12100648085704,3.18228019897393,3.09333447912683,3.14274876793078,252963.268369504,0.0,1.0
2005-09-07,15.95,16.03,15.7,15.7,22000,3.15263162569157,3.16844419810883,3.10321733688762,3.10321733688762,111303.838082581,0.0,1.0
2005-09-08,16.01,16.09,15.92,15.97,20600,3.16449105500451,3.18030362742177,3.14670191103509,3.15658476879588,104220.866568236,0.0,1.0
2005-09-09,16.12,16.19,16.04,16.04,22400,3.18623334207825,3.20006934294335,3.17042076966099,3.17042076966099,113327.544229538,0.0,1.0
2005-09-12,16.21,16.25,16.09,16.23,20200,3.20402248604767,3.2119287722563,3.18030362742177,3.20797562915198,102197.160421279,0.0,1.0
2005-09-13,16.23,16.3,16.12,16.15,16600,3.24276328846996,3.25674932853113,3.22078522551668,3.22677924268576,83082.8451024929,0.176,1.0
2005-09-14,16.1,16.32,16.1,16.3,27800,3.21678921407063,3.26074533997719,3.21678921407063,3.25674932853113,139138.740593331,0.0,1.0
2005-09-15,16.2,16.3,16.06,16.15,40200,3.23676927130088,3.25674932853113,3.20879719117853,3.22677924268576,201200.62488676,0.0,1.0
2005-09-16,16.28,16.33,16.1,16.21,27800,3.25275331708508,3.26274334570021,3.21678921407063,3.23876727702391,139138.740593332,0.0,1.0
2005-09-19,16.25,16.34,16.16,16.28,15600,3.24675929991601,3.26474135142324,3.22877724840878,3.25275331708508,78077.854433668,0.0,1.0
2005-09-20,16.22,16.25,16.21,16.25,12400,3.24076528274693,3.24675929991601,3.23876727702391,3.24675929991601,62061.8842934285,0.0,1.0
2005-09-21,16.28,16.34,16.24,16.32,18200,3.25275331708508,3.26474135142324,3.24476129419298,3.26074533997719,91090.8301726128,0.0,1.0
2005-09-22,16.24,16.36,16.21,16.25,17400,3.24476129419298,3.26873736286929,3.23876727702391,3.24675929991601,87086.8376375529,0.0,1.0
2005-09-23,16.44,16.68,16.24,16.24,62000,3.28472140865349,3.33267354600609,3.24476129419298,3.24476129419298,310309.421467142,0.0,1.0
2005-09-26,16.48,16.6,16.44,16.54,20800,3.29271343154559,3.31668950022189,3.28472140865349,3.30470146588374,104103.805911557,0.0,1.0
2005-09-27,16.46,16.48,16.44,16.48,14400,3.28871742009954,3.29271343154559,3.28472140865349,3.29271343154559,72071.8656310781,0.0,1.0
2005-09-28,16.41,16.51,16.4,16.45,16200,3.27872739148441,3.29870744871466,3.27672938576139,3.28671941437651,81080.848834963,0.0,1.0
2005-09-29,16.3,16.4,16.25,16.4,11000,3.25674932853113,3.27672938576139,3.24675929991601,3.27672938576139,55054.8973570737,0.0,1.0
2005-09-30,16.59,16.95,16.31,16.31,21200,3.31469149449887,3.38661970052777,3.25874733425416,3.25874733425416,106105.802179087,0.0,1.0
2005-10-03,16.55,16.58,16.25,16.28,38400,3.30669947160677,3.31269348877584,3.24675929991601,3.25275331708508,192191.641682875,0.0,1.0
2005-10-04,16.41,16.5,16.33,16.5,19800,3.27872739148441,3.29670944299164,3.26274334570021,3.29670944299164,99098.8152427326,0.0,1.0
2005-10-05,16.49,16.9,16.36,16.4,22200,3.29471143726861,3.37662967191265,3.26873736286929,3.27672938576139,111110.792847912,0.0,1.0
2005-10-06,16.38,16.88,16.24,16.4,53800,3.27273337431534,3.3726336604666,3.24476129419298,3.27672938576139,269268.497982778,0.0,1.0
2005-10-07,16.6,16.66,16.26,16.3,49200,3.31668950022189,3.32867753456004,3.24875730563903,3.25674932853113,246245.540906184,0.0,1.0
2005-10-10,13.6,16.4499,12.9,16.4,271000,2.71728778331432,3.28669943431928,2.57742738270255,3.27672938576139,1356352.47125154,0.0,1.0
2005-10-11,14.73,14.9,13.37,13.82,138600,2.94306243001617,2.9770285273076,2.67133365168474,2.76124390922088,693691.706699128,0.0,1.0
2005-10-12,14.26,14.7,14.25,14.7,27400,2.88432106175923,2.97331834557228,2.88229839621803,2.97331834557228,135464.80840163,0.176,1.0
2005-10-13,13.54,14.2,13.03,14.2,53600,2.73868914279242,2.872185068512,2.63553320019094,2.872185068512,264996.851471802,0.0,1.0
2005-10-14,13.63,13.87,13.6,13.65,18000,2.75689313266328,2.80543710565221,2.75082513603966,2.76093846374569,88991.4799718735,0.0,1.0
2005-10-17,13.934,13.99,13.63,13.63,14000,2.81838216511593,2.82970909214668,2.75689313266328,2.75689313266328,69215.5955336795,0.0,1.0
2005-10-18,14.15,14.15,13.99,13.99,14400,2.86207174080597,2.86207174080597,2.82970909214668,2.82970909214668,71193.1839774989,0.0,1.0
2005-10-19,14.14,14.2,13.98,14.15,12600,2.86004907526476,2.872185068512,2.82768642660547,2.86207174080597,62294.0359803117,0.0,1.0
2005-10-20,14.1,14.2099,14.02,14.14,8000,2.85195841309994,2.87418750739779,2.8357770887703,2.86004907526476,39551.7688763883,0.0,1.0
2005-10-21,14.2,14.23,14.07,14.15,13400,2.872185068512,2.87825306513561,2.84589041647632,2.86207174080597,66249.2128679503,0.0,1.0
2005-10-24,14.22,14.3,13.88,14.0,21000,2.87623039959441,2.89241172392405,2.80745977119342,2.83173175768788,103823.393300519,0.0,1.0
2005-10-25,14.04,14.21,13.91,14.2,6200,2.83982241985271,2.8742077340532,2.81352776781703,2.872185068512,30652.6208792009,0.0,1.0
2005-10-26,14.02,14.05,13.75,14.05,16400,2.8357770887703,2.84184508539391,2.78116511915774,2.84184508539391,81081.1261965959,0.0,1.0
2005-10-27,13.89,14.2,13.62,13.88,27400,2.80948243673462,2.872185068512,2.75487046712207,2.80745977119342,135464.80840163,0.0,1.0
2005-10-28,14.01,14.01,13.7,13.85,15400,2.83375442322909,2.83375442322909,2.77105179145172,2.8013917745698,76137.1550870475,0.0,1.0
2005-10-31,14.0,14.25,13.9,14.05,14400,2.83173175768788,2.88229839621803,2.81150510227583,2.84184508539391,71193.1839774991,0.0,1.0
2005-11-01,14.17,14.25,14.0,14.01,13200,2.86611707188838,2.88229839621803,2.83173175768788,2.83375442322909,65260.4186460407,0.0,1.0
2005-11-02,14.35,14.35,14.16,14.27,14600,2.90252505163008,2.90252505163008,2.86409440634717,2.88634372730044,72181.9781994087,0.0,1.0
2005-11-03,14.3,14.35,14.02,14.35,23000,2.89241172392405,2.90252505163008,2.8357770887703,2.90252505163008,113711.335519616,0.0,1.0
2005-11-04,14.15,14.27,14.1,14.2,4400,2.86207174080597,2.88634372730044,2.85195841309994,2.872185068512,21753.4728820136,0.0,1.0
2005-11-07,14.38,14.44,14.18,14.2,20600,2.9085930482537,2.92072904150093,2.86813973742959,2.872185068512,101845.8048567,0.0,1.0
2005-11-08,14.5,14.5,14.37,14.38,10400,2.93286503474817,2.93286503474817,2.90657038271249,2.9085930482537,51417.2995393047,0.0,1.0
2005-11-09,14.64,14.79,14.48,14.55,12600,2.96118235232504,2.99152233544313,2.92881970366575,2.94297836245419,62294.0359803117,0.0,1.0
2005-11-10,14.4,14.48,14.32,14.38,6000,2.94823729286133,2.96461638893278,2.93185819678988,2.94414251884347,29305.646532999,0.176,1.0
2005-11-11,14.15,14.3,14.02,14.3,13800,2.89705261763804,2.92776342277201,2.87043658652193,2.92776342277201,67402.9870258978,0.0,1.0
2005-11-14,14.45,14.45,14.12,14.18,31000,2.95847422790599,2.95847422790599,2.89091045661125,2.90319477866484,151412.507087161,0.0,1.0
2005-11-15,14.56,14.65,14.16,14.45,14400,2.98099548500423,2.99942196808462,2.89910000464697,2.95847422790599,70333.5516791977,0.0,1.0
2005-11-16,14.42,14.69,14.35,14.65,30800,2.95233206687919,3.00761151612034,2.93800035781667,2.99942196808462,150435.652202728,0.0,1.0
2005-11-17,14.42,14.5,14.26,14.35,5200,2.95233206687919,2.96871116295064,2.91957387473629,2.93800035781667,25398.2269952658,0.0,1.0
2005-11-18,14.57,14.85,14.1,14.35,32600,2.98304287201316,3.04036970826324,2.88681568259338,2.93800035781667,159227.346162628,0.0,1.0
2005-11-21,14.33,14.5,14.25,14.42,26400,2.93390558379881,2.96871116295064,2.91752648772736,2.95233206687919,128944.844745196,0.0,1.0
2005-11-22,14.45,14.5,14.2,14.25,20800,2.95847422790599,2.96871116295064,2.9072895526827,2.91752648772736,101592.907981063,0.0,1.0
2005-11-23,14.49,14.5,14.38,14.45,12600,2.96666377594171,2.96871116295064,2.94414251884347,2.95847422790599,61541.857719298,0.0,1.0
2005-11-25,14.46,14.5,14.45,14.5,6200,2.96052161491492,2.96871116295064,2.95847422790599,2.96871116295064,30282.5014174323,0.0,1.0
2005-11-28,14.32,14.5,14.24,14.43,21400,2.93185819678988,2.96871116295064,2.91547910071842,2.95437945388812,104523.472634363,0.0,1.0
2005-11-29,14.5,14.5,14.3,14.33,8400,2.96871116295064,2.96871116295064,2.92776342277201,2.93390558379881,41027.9051461987,0.0,1.0
2005-11-30,14.4,14.5,14.32,14.4,23200,2.94823729286133,2.96871116295064,2.93185819678988,2.94823729286133,113315.166594263,0.0,1.0
2005-12-01,14.52,14.57,14.45,14.45,11400,2.97280593696851,2.98304287201316,2.95847422790599,2.95847422790599,55680.7284126981,0.0,1.0
2005-12-02,14.55,14.55,14.42,14.5,8600,2.9789480979953,2.9789480979953,2.95233206687919,2.96871116295064,42004.7600306319,0.0,1.0
2005-12-05,14.65,14.75,14.52,14.55,24800,2.99942196808462,3.01989583817393,2.97280593696851,2.9789480979953,121130.005669729,0.0,1.0
2005-12-06,14.78,14.9,14.67,14.75,14400,3.02603799920072,3.0506066433079,3.00351674210248,3.01989583817393,70333.5516791977,0.0,1.0
2005-12-07,15.0,15.09,14.82,14.97,28200,3.07108051339722,3.0895069964776,3.03422754723645,3.06493835237042,137736.538705095,0.0,1.0
2005-12-08,15.49,15.49,14.99,15.0,19800,3.17140247683486,3.17140247683486,3.06903312638829,3.07108051339722,96708.6335588967,0.0,1.0
2005-12-09,15.45,15.49,15.3,15.49,11600,3.16321292879913,3.17140247683486,3.13250212366516,3.17140247683486,56657.5832971315,0.0,1.0
2005-12-12,15.36,15.5,15.3,15.49,15000,3.14478644571875,3.17344986384379,3.13250212366516,3.17140247683486,73264.1163324975,0.0,1.0
2005-12-13,15.22,15.25,14.75,15.14,20600,3.1521570389509,3.15837022628129,3.05481710410814,3.1355885394032,99465.8565946161,0.176,1.0
2005-12-14,15.26,15.49,15.15,15.2,13000,3.16044128872476,3.20807572492441,3.13765960184666,3.14801491406398,62769.7153266993,0.0,1.0
2005-12-15,15.13,15.25,15.0,15.25,12600,3.13351747695974,3.15837022628129,3.10659366519471,3.15837022628129,60838.3394704932,0.0,1.0
2005-12-16,15.05,15.09,14.77,14.77,17600,3.11694897741203,3.12523322718588,3.05895922899506,3.05895922899506,84980.53767307,0.0,1.0
2005-12-19,14.82,15.05,14.82,15.03,8400,3.06931454121238,3.11694897741203,3.06931454121238,3.1128068525251,40558.8929803288,0.0,1.0
2005-12-20,14.93,14.99,14.85,14.95,15000,3.09209622809047,3.10452260275125,3.07552772854277,3.0962383529774,72426.5946077302,0.0,1.0
2005-12-21,14.82,14.98,14.67,14.93,28200,3.06931454121238,3.10245154030779,3.03824860456043,3.09209622809047,136161.997862533,0.0,1.0
2005-12-22,14.72,14.87,14.7,14.87,2800,3.04860391677775,3.07966985342969,3.04446179189082,3.07966985342969,13519.6309934429,0.0,1.0
2005-12-23,14.75,14.76,14.52,14.7,13400,3.05481710410814,3.0568881665516,3.00718266790848,3.04446179189082,64701.0911829055,0.0,1.0
2005-12-27,14.3,14.72,14.06,14.6,32600,2.96161929415229,3.04860391677775,2.91191379550918,3.02375116745619,157407.1322808,0.0,1.0
2005-12-28,14.4,14.55,14.25,14.55,15800,2.98232991858693,3.01339585523887,2.95126398193498,3.01339585523887,76289.3463201423,0.0,1.0
2005-12-29,14.45,14.5,14.3,14.3,7200,2.99268523080424,3.00304054302156,2.96161929415229,2.96161929415229,34764.7654117105,0.0,1.0
2005-12-30,14.79,14.79,14.35,14.5,14400,3.06310135388199,3.06310135388199,2.97197460636961,3.00304054302156,69529.5308234208,0.0,1.0
2006-01-03,15.03,15.15,14.79,14.79,32200,3.1128068525251,3.13765960184666,3.06310135388199,3.06310135388199,155475.756424594,0.0,1.0
2006-01-04,15.03,15.14,14.75,15.04,25400,3.1128068525251,3.1355885394032,3.05481710410814,3.11487791496857,122642.36686909,0.0,1.0
2006-01-05,15.19,15.25,15.12,15.12,21200,3.14594385162051,3.15837022628129,3.13144641451627,3.13144641451627,102362.920378925,0.0,1.0
2006-01-06,15.229,15.25,15.1,15.2,18400,3.15402099515002,3.15837022628129,3.12730428962935,3.14801491406398,88843.2893854822,0.0,1.0
2006-01-09,15.25,15.25,15.12,15.14,12400,3.15837022628129,3.15837022628129,3.13144641451627,3.1355885394032,59872.6515423903,0.0,1.0
2006-01-10,15.28,15.3,15.19,15.25,43400,3.16458341361168,3.16872553849861,3.14594385162051,3.15837022628129,209554.280398366,0.0,1.0
2006-01-11,15.08,15.11,14.9,15.0,14400,3.15961286374737,3.16589856573095,3.12189865184588,3.14285099179115,68727.4072376237,0.176,1.0
2006-01-12,15.23,15.27,15.05,15.05,14400,3.19104137366528,3.19942230964339,3.15332716176379,3.15332716176379,68727.4072376238,0.0,1.0
2006-01-13,15.27,15.3,15.22,15.27,7600,3.19942230964339,3.20570801162697,3.18894613967076,3.19942230964339,36272.7982643014,0.0,1.0
2006-01-17,15.25,15.25,15.0,15.25,17000,3.19523184165434,3.19523184165434,3.14285099179115,3.19523184165434,81136.5224333057,0.0,1.0
2006-01-18,15.08,15.1,15.0,15.1,10200,3.15961286374737,3.16380333173643,3.14285099179115,3.16380333173643,48681.9134599835,0.0,1.0
2006-01-19,15.15,15.2,14.97,15.13,8600,3.17427950170906,3.1847556716817,3.13656528980757,3.17008903372001,41045.5348780253,0.0,1.0
2006-01-20,15.12,15.3,15.02,15.18,27800,3.16799379972548,3.20570801162697,3.14704145978021,3.18056520369265,132682.077861524,0.0,1.0
2006-01-23,15.18,15.3,15.11,15.22,28000,3.18056520369265,3.20570801162697,3.16589856573095,3.18894613967076,133636.625184268,0.0,1.0
2006-01-24,15.3,15.3,15.25,15.25,23600,3.20570801162697,3.20570801162697,3.19523184165434,3.19523184165434,112636.584083883,0.0,1.0
2006-01-25,15.31,15.31,15.15,15.2,14400,3.2078032456215,3.2078032456215,3.17427950170906,3.1847556716817,68727.4072376237,0.0,1.0
2006-01-26,15.45,15.4999,15.311,15.35,8800,3.23713652154489,3.24759173917758,3.20801276902095,3.21618418159961,42000.08220077,0.0,1.0
2006-01-27,15.4999,15.5,15.47,15.48,23200,3.24759173917758,3.24761269151752,3.24132698953394,3.24342222352847,110727.489438394,0.0,1.0
2006-01-30,15.73,15.75,15.47,15.5,26200,3.29580307339165,3.29999354138071,3.24132698953394,3.24761269151752,125045.699279566,0.0,1.0
2006-01-31,15.9,15.95,15.65,15.8,30200,3.33142205129862,3.34189822127126,3.27904120143543,3.31046971135335,144136.645734461,0.0,1.0
2006-02-01,15.91,15.96,15.75,15.96,11400,3.33351728529315,3.34399345526579,3.29999354138071,3.34399345526579,54409.1973964521,0.0,1.0
2006-02-02,16.06,16.06,15.75,16.0,34600,3.36494579521106,3.36494579521106,3.29999354138071,3.35237439124389,165136.686834846,0.0,1.0
2006-02-03,16.05,16.05,15.88,15.95,18800,3.36285056121653,3.36285056121653,3.32723158330957,3.34189822127126,89727.4483380088,0.0,1.0
2006-02-06,16.35,16.35,16.031,16.1,29200,3.42570758105236,3.42570758105236,3.35886961662693,3.37332673118917,139363.909120737,0.0,1.0
2006-02-07,16.35,16.45,16.25,16.45,25600,3.42570758105236,3.44665992099763,3.40475524110708,3.44665992099763,122182.057311331,0.0,1.0
2006-02-08,16.42,16.5,16.35,16.44,23400,3.44037421901405,3.45713609097027,3.42570758105236,3.4445646870031,111682.036761138,0.0,1.0
2006-02-09,16.45,16.48,16.27,16.37,29400,3.44665992099763,3.45294562298121,3.40894570909614,3.42989804904141,140318.456443482,0.0,1.0
2006-02-10,16.27,16.45,16.25,16.45,15800,3.40894570909614,3.44665992099763,3.40475524110708,3.44665992099763,75409.238496837,0.0,1.0
2006-02-13,16.41,16.49,16.35,16.35,30800,3.4751551033232,3.49209674916512,3.46244886894176,3.46244886894176,145440.414880093,0.176,1.0
2006-02-14,16.31,16.4,15.75,16.3,30400,3.45397804602081,3.47303739759296,3.33538652512739,3.45186034029057,143551.578323209,0.0,1.0
2006-02-15,16.27,16.48,16.15,16.28,17600,3.44550722309985,3.48997904343488,3.42009475433697,3.44762492883009,83108.8085029104,0.0,1.0
2006-02-16,16.0,16.3,15.8,16.27,26000,3.38832916838338,3.45186034029057,3.34597505377859,3.44550722309985,122774.376197481,0.0,1.0
2006-02-17,16.28,16.3,15.8,15.8,10600,3.44762492883009,3.45186034029057,3.34597505377859,3.34597505377859,50054.1687574347,0.0,1.0
2006-02-21,16.5,16.5,16.28,16.28,23800,3.49421445489536,3.49421445489536,3.44762492883009,3.44762492883009,112385.775134617,0.0,1.0
2006-02-22,16.55,16.55,16.35,16.5,15000,3.50480298354656,3.50480298354656,3.46244886894176,3.49421445489536,70831.3708831623,0.0,1.0
2006-02-23,16.55,16.65,16.5,16.55,21400,3.50480298354656,3.52598004084895,3.49421445489536,3.50480298354656,101052.755793311,0.0,1.0
2006-02-24,16.74,16.75,16.5,16.5,34000,3.54503939242111,3.54715709815135,3.49421445489536,3.49421445489536,160551.107335168,0.0,1.0
2006-02-27,17.0654,17.1,16.64,16.74,36600,3.61394953688311,3.62127679870974,3.52386233511871,3.54503939242111,172828.544954916,0.0,1.0
2006-02-28,17.2,17.29,16.81,17.12,48800,3.64245385601213,3.66151320758429,3.55986333253279,3.62551221017022,230438.059939888,0.0,1.0
2006-03-01,16.8,17.05,16.8,17.0,38400,3.55774562680255,3.61068827005854,3.55774562680255,3.60009974140734,181328.309460895,0.0,1.0
2006-03-02,16.88,17.0,16.75,17.0,22600,3.57468727264446,3.60009974140734,3.54715709815135,3.60009974140734,106719.265463965,0.0,1.0
2006-03-03,16.37,16.91,16.2,16.9,45600,3.46668428040224,3.58104038983518,3.43068328298817,3.57892268410494,215327.367484814,0.0,1.0
2006-03-06,16.77,16.87,16.37,16.37,23000,3.55139250961183,3.57256956691422,3.46668428040224,3.46668428040224,108608.102020849,0.0,1.0
2006-03-07,16.69,16.79,16.65,16.77,10000,3.53445086376991,3.55562792107231,3.52598004084895,3.55139250961183,47220.9139221082,0.0,1.0
2006-03-08,16.75,16.88,16.7,16.74,21600,3.54715709815135,3.57468727264446,3.53656856950015,3.54503939242111,101997.174071754,0.0,1.0
2006-03-09,16.7,16.85,16.7,16.76,11200,3.53656856950015,3.56833415545375,3.53656856950015,3.54927480388159,52887.4235927612,0.0,1.0
2006-03-10,16.9,16.9,16.75,16.75,14000,3.57892268410494,3.57892268410494,3.54715709815135,3.54715709815135,66109.2794909516,0.0,1.0
2006-03-13,16.85,16.92,16.6,16.75,43200,3.60560577630596,3.62058455401168,3.55211014164267,3.58420752244064,201885.631752502,0.176,1.0
2006-03-14,16.92,16.92,16.69,16.89,17400,3.62058455401168,3.62058455401168,3.57136857012145,3.61416507785209,81315.0461225357,0.0,1.0
2006-03-15,15.65,16.76,14.83,16.76,219000,3.34882672992215,3.58634734782718,3.17336104822655,3.58634734782718,1023447.99430088,0.0,1.0
2006-03-16,15.7232,15.95,15.5,15.5,46800,3.36449025175157,3.41302149151811,3.31672934912418,3.31672934912418,218709.434398544,0.0,1.0
2006-03-17,15.85,15.97,15.4,15.55,61000,3.39162323765279,3.41730114229117,3.29533109525886,3.32742847605684,285069.989280153,0.0,1.0
2006-03-20,15.95,16.2,15.9,15.9,24000,3.41302149151811,3.4665171261814,3.40232236458545,3.40232236458545,112158.684306946,0.0,1.0
2006-03-21,16.03,16.2,15.85,16.0,23400,3.43014009461036,3.4665171261814,3.39162323765279,3.42372061845077,109354.717199272,0.0,1.0
2006-03-22,16.139,16.3,16.05,16.05,19000,3.45346419132356,3.48791538004672,3.43441974538342,3.43441974538342,88792.2917429985,0.0,1.0
2006-03-23,16.1051,16.13,15.8,16.03,26600,3.44621018326321,3.45153834847568,3.38092411072013,3.43014009461036,124309.208440198,0.0,1.0
2006-03-24,15.9861,16.13,15.8,16.13,31800,3.42074626116349,3.45153834847568,3.38092411072013,3.45153834847568,148610.256706703,0.0,1.0
2006-03-27,15.8,16.1,15.73,16.1,26400,3.38092411072013,3.44511887231608,3.36594533301441,3.44511887231608,123374.55273764,0.0,1.0
2006-03-28,15.57,15.93,15.57,15.8,19200,3.3317081268299,3.40874184074504,3.3317081268299,3.38092411072013,89726.9474455565,0.0,1.0
2006-03-29,15.88,15.88,15.52,15.52,17600,3.39804271381238,3.39804271381238,3.32100899989724,3.32100899989724,82249.7018250936,0.0,1.0
2006-03-30,15.85,15.98,15.7,15.77,34000,3.39162323765279,3.4194409676777,3.35952585685481,3.37450463456054,158891.46943484,0.0,1.0
2006-03-31,15.68,15.94,15.5,15.8,18200,3.35524620608175,3.41088166613157,3.31672934912418,3.38092411072013,85053.6689327671,0.0,1.0
2006-04-03,15.81,15.92,15.68,15.68,24200,3.38306393610666,3.40660201535851,3.35524620608175,3.35524620608175,113093.340009504,0.0,1.0
2006-04-04,15.9,15.94,15.5,15.86,31000,3.40232236458545,3.41088166613157,3.31672934912418,3.39376306303932,144871.633896471,0.0,1.0
2006-04-05,16.05,16.0501,15.9,15.98,36000,3.43441974538342,3.43444114363729,3.40232236458545,3.4194409676777,168238.026460419,0.0,1.0
2006-04-06,16.0,16.05,15.9,16.05,18800,3.42372061845077,3.43441974538342,3.40232236458545,3.43441974538342,87857.6360404406,0.0,1.0
2006-04-07,16.04,16.04,15.5,16.03,22200,3.43227991999689,3.43227991999689,3.31672934912418,3.43014009461036,103746.782983925,0.0,1.0
2006-04-10,16.02,16.1,15.94,16.04,18200,3.42800026922383,3.44511887231608,3.41088166613157,3.43227991999689,85053.6689327671,0.0,1.0
2006-04-11,16.1,16.12,15.85,15.96,18600,3.48277979911904,3.48710623365211,3.4286993674557,3.45249475738757,85983.0414991346,0.176,1.0
2006-04-12,15.92,16.1,15.9,16.02,12800,3.44384188832144,3.48277979911904,3.43951545378837,3.46547406098677,59171.1253327377,0.0,1.0
2006-04-13,15.85,15.86,15.72,15.75,12000,3.4286993674557,3.43086258472223,3.40057754299076,3.40706719479037,55472.9299994417,0.0,1.0
2006-04-17,15.75,15.95,15.7,15.75,16600,3.40706719479037,3.45033154012104,3.3962511084577,3.40706719479037,76737.5531658942,0.0,1.0
2006-04-18,15.85,15.86,15.75,15.75,13800,3.4286993674557,3.43086258472223,3.40706719479037,3.40706719479037,63793.8694993579,0.0,1.0
2006-04-19,15.9,15.9,15.7,15.78,8800,3.43951545378837,3.43951545378837,3.3962511084577,3.41355684658997,40680.1486662572,0.0,1.0
2006-04-20,15.8,15.9,15.75,15.78,19200,3.41788328112303,3.43951545378837,3.40706719479037,3.41355684658997,88756.6879991067,0.0,1.0
2006-04-21,15.71,16.0,15.7,15.7,18200,3.39841432572423,3.4611476264537,3.3962511084577,3.3962511084577,84133.9438324865,0.0,1.0
2006-04-24,15.8,15.95,15.7,15.75,23800,3.41788328112303,3.45033154012104,3.3962511084577,3.40706719479037,110021.311165559,0.0,1.0
2006-04-25,15.84,15.92,15.7,15.85,18800,3.42653615018917,3.44384188832144,3.3962511084577,3.4286993674557,86907.5903324585,0.0,1.0
2006-04-26,15.8392,15.92,15.7,15.8,20200,3.42636309280784,3.44384188832144,3.3962511084577,3.41788328112303,93379.4321657269,0.0,1.0
2006-04-27,15.9,15.9,15.7,15.7,9000,3.43951545378837,3.43951545378837,3.3962511084577,3.3962511084577,41604.6974995812,0.0,1.0
2006-04-28,15.95,16.0559,15.81,15.89,32400,3.45033154012104,3.47324001097363,3.42004649838957,3.43735223652184,149776.910998492,0.0,1.0
2006-05-01,16.3,16.32,16.15,16.18,24800,3.52604414444971,3.53037057898278,3.49359588545171,3.50008553725131,114644.055332179,0.0,1.0
2006-05-02,16.05,16.14,15.81,15.81,36400,3.47196371278637,3.49143266818517,3.42004649838957,3.42004649838957,168267.887664973,0.0,1.0
2006-05-03,16.15,16.2,15.72,16.16,36400,3.49359588545171,3.50441197178438,3.40057754299076,3.49575910271824,168267.887664973,0.0,1.0
2006-05-04,16.15,16.22,16.0,16.13,20600,3.49359588545171,3.50873840631744,3.4611476264537,3.48926945091864,95228.5298323748,0.0,1.0
2006-05-05,16.62,16.62,15.87,16.15,25200,3.59526709697879,3.59526709697879,3.43302580198877,3.49359588545171,116493.152998827,0.0,1.0
2006-05-08,16.32,16.61,15.91,16.61,30800,3.53037057898278,3.59310387971225,3.4416786710549,3.59310387971225,142380.5203319,0.0,1.0
2006-05-09,16.42,16.54,16.37,16.44,9000,3.55200275164811,3.57796135884652,3.54118666531545,3.55632918618118,41604.6974995813,0.0,1.0
2006-05-10,16.31,16.59,16.17,16.17,19000,3.52820736171625,3.58877744517918,3.49792231998478,3.49792231998478,87832.1391657825,0.0,1.0
2006-05-11,16.23,16.45,16.05,16.45,18000,3.54897424747497,3.59708110726822,3.50961408946231,3.59708110726822,82316.7427061079,0.176,1.0
2006-05-12,16.17,16.1901,15.8,16.13,10400,3.53585419480408,3.54024941244883,3.45494720333361,3.52710749302349,47560.7846746402,0.0,1.0
2006-05-15,15.81,16.1,15.8,16.1,40200,3.45713387877876,3.52054746668805,3.45494720333361,3.52054746668805,183840.725376974,0.0,1.0
2006-05-16,15.84,15.96,15.81,15.84,17600,3.4636939051142,3.48993401045598,3.45713387877876,3.4636939051142,80487.4817570834,0.0,1.0
2006-05-17,15.86,15.9,15.82,15.84,38200,3.4680672560045,3.47681395778509,3.45932055422391,3.4636939051142,174694.420631851,0.0,1.0
2006-05-18,15.85,15.9,15.8,15.9,6600,3.46588058055935,3.47681395778509,3.45494720333361,3.47681395778509,30182.8056589062,0.0,1.0
2006-05-19,16.1,16.17,15.83,15.96,19000,3.52054746668805,3.53585419480408,3.46150722966905,3.48993401045598,86889.8950786694,0.0,1.0
2006-05-22,16.09,16.11,15.91,16.11,17400,3.5183607912429,3.52273414213319,3.47900063323024,3.52273414213319,79572.851282571,0.0,1.0
2006-05-23,16.027,16.2,15.8,16.04,27400,3.50458473593847,3.54241422113952,3.45494720333361,3.50742741401716,125304.375008186,0.0,1.0
2006-05-24,16.15,16.2,16.0,16.05,21000,3.53148084391378,3.54241422113952,3.49868071223657,3.50961408946231,96036.1998237927,0.0,1.0
2006-05-25,16.2,16.2,16.05,16.05,5200,3.54241422113952,3.54241422113952,3.50961408946231,3.50961408946231,23780.3923373201,0.0,1.0
2006-05-26,16.22,16.22,16.15,16.2,13400,3.54678757202982,3.54678757202982,3.53148084391378,3.54241422113952,61280.2417923248,0.0,1.0
2006-05-30,16.25,16.27,16.05,16.27,20800,3.55334759836526,3.55772094925556,3.50961408946231,3.55772094925556,95121.5693492804,0.0,1.0
2006-05-31,16.2175,16.29,16.15,16.15,10200,3.54624090316853,3.56209430014585,3.53148084391378,3.53148084391378,46646.1542001279,0.0,1.0
2006-06-01,16.3101,16.41,16.24,16.27,21400,3.5664895177906,3.58833440548763,3.55116092292011,3.55772094925556,97865.4607728173,0.0,1.0
2006-06-02,16.54,16.55,16.3,16.34,20600,3.61676118627455,3.6189478617197,3.564280975591,3.57302767737159,94206.938874768,0.0,1.0
2006-06-05,16.4877,16.54,16.25,16.54,22800,3.60532487369643,3.61676118627455,3.55334759836526,3.61676118627455,104267.874094403,0.0,1.0
2006-06-06,16.61,16.62,16.4,16.58,18600,3.63206791439059,3.63425458983573,3.58614773004248,3.62550788805514,85060.6341296448,0.0,1.0
2006-06-07,16.5,16.62,16.25,16.55,17600,3.60801448449396,3.63425458983573,3.55334759836526,3.6189478617197,80487.4817570833,0.0,1.0
2006-06-08,16.2,16.5,16.05,16.4,20000,3.54241422113952,3.60801448449396,3.50961408946231,3.58614773004248,91463.0474512312,0.0,1.0
2006-06-09,16.33,16.33,16.1,16.2,16000,3.57084100192645,3.57084100192645,3.52054746668805,3.54241422113952,73170.4379609848,0.0,1.0
2006-06-12,16.42,16.6,16.3258,16.4038,20200,3.59052108093278,3.62988123894544,3.56992259823948,3.58697866671164,92377.6779257433,0.0,1.0
2006-06-13,16.2,16.3,15.9,16.2,25600,3.58089970897412,3.60300402816532,3.51458675140053,3.58089970897412,115814.469464383,0.176,1.0
2006-06-14,16.56,16.6,16.0,16.3,25600,3.66047525806244,3.66931698573892,3.53669107059173,3.60300402816532,115814.469464382,0.0,1.0
2006-06-15,16.42,16.56,16.27,16.56,15000,3.62952921119476,3.66047525806244,3.59637273240796,3.66047525806244,67860.0407017867,0.0,1.0
2006-06-16,16.59,16.6,16.41,16.47,15200,3.6671065538198,3.66931698573892,3.62731877927564,3.64058137079036,68764.8412444771,0.0,1.0
2006-06-19,16.7,16.75,16.3801,16.4,26600,3.69142130493012,3.70247346452572,3.62070958783747,3.62510834735652,120338.472177835,0.0,1.0
2006-06-20,16.5,16.65,16.32,16.55,13800,3.64721266654772,3.68036914533452,3.60742489200356,3.65826482614332,62431.2374456437,0.0,1.0
2006-06-21,16.75,16.75,16.36,16.4,18200,3.70247346452572,3.70247346452572,3.61626661968004,3.62510834735652,82336.8493848343,0.0,1.0
2006-06-22,16.47,16.65,16.4,16.6,20600,3.64058137079036,3.68036914533452,3.62510834735652,3.66931698573892,93194.4558971203,0.0,1.0
2006-06-23,16.7,16.7,16.45,16.47,11000,3.69142130493012,3.69142130493012,3.63616050695212,3.64058137079036,49764.0298479768,0.0,1.0
2006-06-26,16.46,16.7,16.46,16.6,15200,3.63837093887124,3.69142130493012,3.63837093887124,3.66931698573892,68764.8412444771,0.0,1.0
2006-06-27,16.59,16.8,16.46,16.8,27800,3.6671065538198,3.71352562412132,3.63837093887124,3.71352562412132,125767.275433978,0.0,1.0
2006-06-28,16.81,16.88,16.6201,16.71,26400,3.71573605604043,3.73120907947427,3.67375995389635,3.69363173684924,119433.671635145,0.0,1.0
2006-06-29,16.95,16.96,16.85,16.91,14600,3.74668210290811,3.74889253482723,3.72457778371691,3.73784037523163,66050.4396164057,0.0,1.0
2006-06-30,17.0,17.0,16.87,16.89,23600,3.75773426250371,3.75773426250371,3.72899864755515,3.73341951139339,106766.464037478,0.0,1.0
2006-07-03,16.99,17.0,16.9476,16.99,13600,3.75552383058459,3.75773426250371,3.74615159924752,3.75552383058459,61526.4369029532,0.0,1.0
2006-07-05,16.96,17.0,16.91,16.99,24800,3.74889253482723,3.75773426250371,3.73784037523163,3.75552383058459,112195.267293621,0.0,1.0
2006-07-06,17.0999,17.23,16.96,16.96,18800,3.77981647737572,3.80857419664347,3.74889253482723,3.74889253482723,85051.2510129059,0.0,1.0
2006-07-07,17.1,17.21,17.1,17.15,26000,3.77983858169491,3.80415333280523,3.77983858169491,3.79089074129051,117624.070549763,0.0,1.0
2006-07-10,17.2,17.23,17.1,17.23,40000,3.80194290088611,3.80857419664347,3.77983858169491,3.80857419664347,180960.108538098,0.0,1.0
2006-07-11,17.04,17.24,16.9801,17.24,35400,3.76657599018019,3.81078462856259,3.75333550298466,3.81078462856259,160149.696056216,0.0,1.0
2006-07-12,17.24,17.24,17.0,17.0,15400,3.8496882303391,3.8496882303391,3.79609628281697,3.79609628281697,68965.5847732412,0.176,1.0
2006-07-13,17.38,17.48,17.3,17.44,31000,3.880950199727,3.90328017786122,3.86308621721963,3.89434818660753,138826.82649159,0.0,1.0
2006-07-14,16.78,17.47,16.2,17.47,61200,3.7469703309217,3.9010471800478,3.61745645774323,3.9010471800478,274071.025202751,0.0,1.0
2006-07-17,16.25,16.55,16.17,16.3,60800,3.62862144681034,3.695611381213,3.61075746430297,3.63978643587745,272279.711312537,0.0,1.0
2006-07-18,16.41,16.45,16.1,16.1,35800,3.66434941182509,3.67328140307878,3.59512647960902,3.59512647960902,160322.593174158,0.0,1.0
2006-07-19,16.49,16.49,16.2801,16.35,20000,3.68221339433246,3.68221339433246,3.63534277022874,3.65095142494456,89565.694510703,0.0,1.0
2006-07-20,16.5,16.5,16.43,16.46,12000,3.68444639214589,3.68444639214589,3.66881540745193,3.6755144008922,53739.4167064217,0.0,1.0
2006-07-21,16.6,16.64,16.46,16.46,24400,3.7067763702801,3.71570836153379,3.6755144008922,3.6755144008922,109270.147303058,0.0,1.0
2006-07-24,16.71,16.75,16.48,16.5,15000,3.73133934622774,3.74027133748143,3.67998039651904,3.68444639214589,67174.2708830272,0.0,1.0
2006-07-25,16.88,16.88,16.73,16.75,16400,3.76930030905591,3.76930030905591,3.73580534185459,3.74027133748143,73443.8694987764,0.0,1.0
2006-07-26,16.98,17.0,16.76,16.95,32800,3.79163028719013,3.79609628281697,3.74250433529485,3.78493129374986,146887.738997553,0.0,1.0
2006-07-27,17.2701,17.4,17.0,17.0,41200,3.8564095537575,3.88541619535384,3.79609628281697,3.79609628281697,184505.330692048,0.0,1.0
2006-07-28,17.38,17.5,17.06,17.5,35800,3.880950199727,3.90774617348806,3.8094942696975,3.90774617348806,160322.593174158,0.0,1.0
2006-07-31,17.4,17.44,17.35,17.36,24400,3.88541619535384,3.89434818660753,3.87425120628674,3.87648420410016,109270.147303058,0.0,1.0
2006-08-01,17.5,17.5,17.35,17.4,21000,3.90774617348806,3.90774617348806,3.87425120628674,3.88541619535384,94043.9792362381,0.0,1.0
2006-08-02,17.45,18.0,17.35,17.55,64000,3.89658118442095,4.01939606415915,3.87425120628674,3.91891116255517,286610.22243425,0.0,1.0
2006-08-03,17.49,17.7001,17.35,17.5,24200,3.90551317567464,3.95242845973463,3.87425120628674,3.90774617348806,108374.490357951,0.0,1.0
2006-08-04,17.55,17.55,17.4,17.53,28000,3.91891116255517,3.91891116255517,3.88541619535384,3.91444516692833,125391.972314984,0.0,1.0
2006-08-07,17.85,17.95,17.55,17.55,30000,3.98590109695782,4.00823107509204,3.91891116255517,3.91891116255517,134348.541766054,0.0,1.0
2006-08-08,17.93,17.95,17.8,17.82,33400,4.0037650794652,4.00823107509204,3.97473610789071,3.97920210351756,149574.709832874,0.0,1.0
2006-08-09,19.1,19.15,17.99,18.15,89400,4.26502582363554,4.27619081270265,4.01716306634573,4.05289103136047,400358.654462842,0.0,1.0
2006-08-10,17.85,18.5,17.45,18.0,114600,3.98590109695782,4.13104595483024,3.89658118442095,4.01939606415915,513211.429546328,0.0,1.0
2006-08-11,17.68,17.91,17.53,17.9,27600,3.98724089564588,4.03911111091729,3.95341249438191,4.03685588416636,122382.372365028,0.176,1.0
2006-08-14,17.5675,17.6,17.15,17.37,47600,3.9618695946979,3.96919908163843,3.86771387784654,3.91732886636702,211065.25089041,0.0,1.0
2006-08-15,17.55,17.65,17.2,17.2,30400,3.95792294788377,3.98047521539308,3.87899001160119,3.87899001160119,134797.975358581,0.0,1.0
2006-08-16,17.51,17.51,17.16,17.16,44400,3.94890204088005,3.94890204088005,3.86996910459747,3.86996910459747,196875.990326349,0.0,1.0
2006-08-17,17.65,17.7,17.45,17.46,26000,3.98047521539308,3.99175134914774,3.93537068037446,3.9376259071254,115287.742082997,0.0,1.0
2006-08-18,17.49,17.99,17.36,17.64,25400,3.94439158737819,4.05715292492473,3.91507363961609,3.97821998864215,112627.255727236,0.0,1.0
2006-08-21,17.6001,17.69,17.42,17.42,18400,3.96922163390594,3.98949612239681,3.92860500012167,3.92860500012167,81588.2482433517,0.0,1.0
2006-08-22,17.8,18.0,17.62,17.62,24800,4.01430361665705,4.05940815167567,3.97370953514029,3.97370953514029,109966.769371474,0.0,1.0
2006-08-23,17.92,18.25,17.81,17.88,16200,4.04136633766822,4.11578882044894,4.01655884340798,4.03234543066449,71833.1316055597,0.0,1.0
2006-08-24,18.0,18.03,17.8,17.92,14600,4.05940815167567,4.06617383192846,4.01430361665705,4.04136633766822,64738.5013235291,0.0,1.0
2006-08-25,18.25,18.6,18.0,18.0,30800,4.11578882044894,4.19472175673152,4.05940815167567,4.05940815167567,136571.632929089,0.0,1.0
2006-08-28,17.84,18.0,17.45,17.55,118400,4.02332452366077,4.05940815167567,3.93537068037446,3.95792294788377,525002.640870264,0.0,1.0
2006-08-29,17.45,17.6,17.25,17.4,79000,3.93537068037446,3.96919908163843,3.89026614535585,3.92409454661981,350297.370175261,0.0,1.0
2006-08-30,17.68,17.69,17.26,17.37,35000,3.98724089564588,3.98949612239681,3.89252137210678,3.91732886636702,155195.037419419,0.0,1.0
2006-08-31,17.68,17.72,17.45,17.45,29000,3.98724089564588,3.9962618026496,3.93537068037446,3.93537068037446,128590.173861804,0.0,1.0
2006-09-01,17.67,17.74,17.58,17.58,25600,3.98498566889494,4.00077225615146,3.96468862813657,3.96468862813657,113514.08451249,0.0,1.0
2006-09-05,17.66,17.66,17.4,17.62,71400,3.98273044214401,3.98273044214401,3.92409454661981,3.97370953514029,316597.876335615,0.0,1.0
2006-09-06,17.6,17.75,17.41,17.58,39400,3.96919908163843,4.00302748290239,3.92634977337074,3.96468862813657,174705.270695003,0.0,1.0
2006-09-07,17.62,17.7,17.41,17.5,33600,3.97370953514029,3.99175134914774,3.92634977337074,3.94664681412912,148987.235922642,0.0,1.0
2006-09-08,17.69,17.7,17.62,17.62,21400,3.98949612239681,3.99175134914774,3.97370953514029,3.97370953514029,94890.6800221591,0.0,1.0
2006-09-11,17.86,17.98,17.66,17.67,42200,4.02783497716263,4.0548976981738,3.98273044214401,3.98498566889494,187120.873688557,0.0,1.0
2006-09-12,17.8,17.86,17.7,17.85,36000,4.01430361665705,4.02783497716263,3.99175134914774,4.0255797504117,159629.181345688,0.0,1.0
2006-09-13,17.65,17.66,17.5,17.52,36200,4.02016720620947,4.02244492134046,3.98600147924451,3.99055690950651,158931.200426968,0.176,1.0
2006-09-14,17.57,17.6,17.5,17.57,20600,4.00194548516149,4.00877863055448,3.98600147924451,4.00194548516149,90441.5118451806,0.0,1.0
2006-09-15,17.8,17.8,17.5001,17.57,23000,4.05433293317442,4.05433293317442,3.98602425639582,4.00194548516149,100978.387011609,0.0,1.0
2006-09-18,17.56,17.75,17.4,17.6,31200,3.99966777003049,4.04294435751943,3.96322432793454,4.00877863055448,136979.377163575,0.0,1.0
2006-09-19,17.86,17.86,17.57,17.57,34000,4.0679992239604,4.0679992239604,4.00194548516149,4.00194548516149,149272.398191075,0.0,1.0
2006-09-20,18.0,18.0,17.77,17.88,40800,4.09988723579436,4.09988723579436,4.04749978778143,4.07255465422239,179126.87782929,0.0,1.0
2006-09-21,18.0,18.02,17.95,17.95,27600,4.09988723579436,4.10444266605635,4.08849866013937,4.08849866013937,121174.064413931,0.0,1.0
2006-09-22,18.0366,18.05,17.95,18.0,18200,4.10822367317381,4.11127581144934,4.08849866013937,4.09988723579436,79904.6366787517,0.0,1.0
2006-09-25,18.07,18.16,17.93,17.97,54200,4.11583124171133,4.13633067789031,4.08394322987738,4.09305409040137,237957.764175184,0.0,1.0
2006-09-26,18.4,18.49,17.93,17.97,67600,4.19099584103423,4.2114952772132,4.08394322987738,4.09305409040137,296788.650521078,0.0,1.0
2006-09-27,18.1738,18.47,18.0,18.47,30600,4.13947392477108,4.20693984695121,4.09988723579436,4.20693984695121,134345.158371967,0.0,1.0
2006-09-28,18.1689,18.2,18.1,18.17,10200,4.13835784435689,4.14544153841429,4.12266438710433,4.1386083930213,44781.7194573225,0.0,1.0
2006-09-29,18.3,18.3,18.08,18.15,28000,4.16821868972426,4.16821868972426,4.11810895684233,4.13405296275931,122930.210275003,0.0,1.0
2006-10-02,18.39,18.42,18.1,18.42,50200,4.18871812590323,4.19555127129623,4.12266438710433,4.19555127129623,220396.305564469,0.0,1.0
2006-10-03,18.1601,18.48,18.1,18.17,52400,4.13635345504162,4.20921756208221,4.12266438710433,4.1386083930213,230055.107800362,0.0,1.0
2006-10-04,18.28,18.48,18.14,18.14,19400,4.16366325946227,4.20921756208221,4.13177524762831,4.13177524762831,85173.0742619662,0.0,1.0
2006-10-05,18.37,18.45,18.1,18.34,38400,4.18416269564124,4.20238441668922,4.12266438710433,4.17732955024825,168590.002662861,0.0,1.0
2006-10-06,18.37,18.45,18.3,18.3,19200,4.18416269564124,4.20238441668922,4.16821868972426,4.16821868972426,84295.0013314305,0.0,1.0
2006-10-09,18.4201,18.5,18.4,18.43,36800,4.19557404844754,4.2137729923442,4.19099584103423,4.19782898642722,161565.419218575,0.0,1.0
2006-10-10,18.6,18.6,18.43,18.43,56400,4.23655014365417,4.23655014365417,4.19782898642722,4.19782898642722,247616.566411077,0.0,1.0
2006-10-11,18.6399,18.6399,18.29,18.52,23600,4.28572601333239,4.28572601333239,4.20527625061558,4.25815834671408,102643.435121965,0.176,1.0
2006-10-12,18.79,19.11,18.5,18.57,52400,4.32023732909059,4.39381241931459,4.25355990357509,4.26965445456158,227903.220355549,0.0,1.0
2006-10-13,19.15,19.7,18.65,18.69,59800,4.40300930559259,4.52946649191509,4.28804822711759,4.29724511339559,260088.026283622,0.0,1.0
2006-10-16,19.38,19.4,18.0,18.91,129000,4.45589140169109,4.46048984483009,4.13859882510008,4.34782798792459,561059.454692095,0.0,1.0
2006-10-17,19.5,19.5,19.0501,19.15,33200,4.48348206052509,4.48348206052509,4.38004008211328,4.40300930559259,144396.696866493,0.0,1.0
2006-10-18,19.21,19.28,18.6,19.26,51200,4.41680463500959,4.43289918599609,4.27655211927009,4.42830074285709,222684.062637483,0.0,1.0
2006-10-19,19.06,19.18,18.8,18.8,36000,4.38231631146709,4.40990697030109,4.32253655066009,4.32253655066009,156574.73154198,0.0,1.0
2006-10-20,18.66,19.0599,18.54,19.05,37000,4.29034744868709,4.38229331925139,4.26275678985308,4.38001708989759,160924.029640368,0.0,1.0
2006-10-23,18.8299,18.85,18.6,18.6,19600,4.32941122315289,4.33403265850759,4.27655211927009,4.27655211927009,85246.2427284115,0.0,1.0
2006-10-24,18.83,18.83,18.65,18.65,13200,4.32943421536859,4.32943421536859,4.28804822711759,4.28804822711759,57410.734898726,0.0,1.0
2006-10-25,19.0,19.0,18.8,18.95,21400,4.36852098205009,4.36852098205009,4.32253655066009,4.35702487420259,93074.9793055104,0.0,1.0
2006-10-26,18.72,19.0,18.6,19.0,34000,4.30414277810409,4.36852098205009,4.27655211927009,4.36852098205009,147876.135345203,0.0,1.0
2006-10-27,19.13,19.25,18.65,18.65,23200,4.39841086245359,4.42600152128759,4.28804822711759,4.28804822711759,100903.715882609,0.0,1.0
2006-10-30,19.0,19.1,18.85,19.06,23200,4.36852098205009,4.39151319774509,4.33403265850759,4.38231631146709,100903.715882609,0.0,1.0
2006-10-31,19.0524,19.1,18.91,19.0,17400,4.38056890307427,4.39151319774509,4.34782798792459,4.36852098205009,75677.786911957,0.0,1.0
2006-11-01,19.15,19.15,19.04,19.05,20000,4.40300930559259,4.40300930559259,4.37771786832809,4.38001708989759,86985.9619677667,0.0,1.0
2006-11-02,19.11,19.17,19.05,19.17,28400,4.39381241931459,4.40760774873159,4.38001708989759,4.40760774873159,123520.065994229,0.0,1.0
2006-11-03,19.15,19.15,19.05,19.05,16400,4.40300930559259,4.40300930559259,4.38001708989759,4.38001708989759,71328.4888135687,0.0,1.0
2006-11-06,19.39,19.39,19.15,19.15,28200,4.45819062326059,4.45819062326059,4.40300930559259,4.40300930559259,122650.206374551,0.0,1.0
2006-11-07,19.46,19.5799,19.4,19.5,22000,4.47428517424709,4.50185284086539,4.46048984483009,4.48348206052509,95684.5581645434,0.0,1.0
2006-11-08,19.47,19.5,19.3,19.34,23400,4.47658439581659,4.48348206052509,4.43749762913509,4.44669451541309,101773.575502287,0.0,1.0
2006-11-09,19.417,19.5,19.371,19.47,14600,4.46439852149824,4.48348206052509,4.45382210227854,4.47658439581659,63499.7522364697,0.0,1.0
2006-11-10,19.58,19.7,19.45,19.55,34200,4.50187583308109,4.52946649191509,4.47198595267759,4.49497816837259,148745.994964881,0.0,1.0
2006-11-13,19.65,19.65,19.12,19.58,37400,4.55843668369079,4.55843668369079,4.43548648306198,4.54219797794736,161219.745056319,0.176,1.0
2006-11-14,19.7,19.7,19.25,19.3,29600,4.57003575922181,4.57003575922181,4.46564407944263,4.47724315497365,127596.375766498,0.0,1.0
2006-11-15,19.24,19.65,19.12,19.61,23000,4.46332426433643,4.55843668369079,4.43548648306198,4.54915742326597,99145.8325212654,0.0,1.0
2006-11-16,17.95,19.25,17.5,19.15,231600,4.16406811563612,4.46564407944263,4.05967643585694,4.44244592838059,998355.426605438,0.0,1.0
2006-11-17,17.28,18.05,17.2,17.97,89400,4.00864050352045,4.18726626669816,3.99008198267082,4.16870774584852,385375.540321789,0.0,1.0
2006-11-20,17.6,17.71,17.07,17.07,46400,4.08287458691898,4.10839255308722,3.95992438629017,3.95992438629017,200015.940390727,0.0,1.0
2006-11-21,18.2,18.39,17.661,17.7099,62800,4.22206349329121,4.26613998030909,4.09702545906682,4.10836935493616,270711.22966676,0.0,1.0
2006-11-22,18.18,18.3,17.95,18.11,24000,4.21742386307881,4.24526164435325,4.16406811563612,4.20118515733538,103456.520891755,0.0,1.0
2006-11-24,18.04,18.08,17.86,18.08,12600,4.18494645159195,4.19422571201677,4.14318977968028,4.19422571201677,54314.6734681716,0.0,1.0
2006-11-27,18.11,18.2,18.0801,18.2,7200,4.20118515733538,4.22206349329121,4.19424891016783,4.22206349329121,31036.9562675266,0.0,1.0
2006-11-28,18.12,18.12,18.03,18.12,6200,4.20350497244158,4.20350497244158,4.18262663648575,4.20350497244158,26726.2678970368,0.0,1.0
2006-11-29,18.14,18.14,18.1,18.12,31200,4.20814460265399,4.20814460265399,4.19886534222918,4.20350497244158,134493.477159282,0.0,1.0
2006-11-30,18.43,18.47,18.22,18.35,24200,4.27541924073391,4.28469850115872,4.22670312350362,4.25686071988427,104318.658565853,0.0,1.0
2006-12-01,18.56,18.59,18.4842,18.5,19000,4.30557683711456,4.31253628243317,4.28799263860953,4.29165794647733,81903.0790393062,0.0,1.0
2006-12-04,18.7,18.8,18.35,18.68,33400,4.33805424860141,4.36125239966345,4.25686071988427,4.33341461838901,143976.99157436,0.0,1.0
2006-12-05,19.0,19.0,18.75,18.75,37400,4.40764870178753,4.40764870178753,4.34965332413243,4.34965332413243,161219.745056319,0.0,1.0
2006-12-06,19.27,19.28,18.99,18.99,31800,4.47028370965504,4.47260352476124,4.40532888668133,4.40532888668133,137079.890181576,0.0,1.0
2006-12-07,19.3,19.31,19.1901,19.31,17800,4.47724315497365,4.47956297007985,4.45174838695647,4.47956297007985,76730.2529947185,0.0,1.0
2006-12-08,19.7,19.7,19.27,19.27,44600,4.57003575922181,4.57003575922181,4.47028370965504,4.47028370965504,192256.701323845,0.0,1.0
2006-12-11,19.64,19.7,19.41,19.55,30600,4.55611686858459,4.57003575922181,4.50276112114189,4.53523853262875,131907.064136988,0.0,1.0
2006-12-12,19.45,19.7,19.4,19.55,27600,4.51204038156671,4.57003575922181,4.50044130603569,4.53523853262875,118974.999025519,0.0,1.0
2006-12-13,18.82,19.4,18.7,19.35,39000,4.40672077574505,4.54252832356291,4.37862266240342,4.53082077633723,166559.225635508,0.176,1.0
2006-12-14,18.87,18.9655,18.8009,18.88,14200,4.41842832297073,4.44078973817177,4.40224849270484,4.42076983241586,60644.6411288259,0.0,1.0
2006-12-15,18.864,18.95,18.711,18.75,21000,4.41702341730365,4.43716039853181,4.38119832279307,4.3903302096291,89685.736880658,0.0,1.0
2006-12-18,19.3099,19.48,18.88,18.98,19200,4.52143132346224,4.561260399124,4.42076983241586,4.44418492686722,81998.3880051731,0.0,1.0
2006-12-19,19.23,19.35,19.22,19.31,17600,4.50272266299561,4.53082077633723,4.50038115355047,4.52145473855669,75165.189004742,0.0,1.0
2006-12-20,18.9,19.45,18.81,19.15,18200,4.42545285130613,4.55423587078859,4.40437926629991,4.48399058743452,77727.6386299037,0.0,1.0
2006-12-21,19.0701,19.34,19.0,19.0,22600,4.46528192696789,4.5284792668921,4.44886794575749,4.44886794575749,96518.9358810892,0.0,1.0
2006-12-22,19.15,19.37,19.1,19.23,14600,4.48399058743452,4.5355037952275,4.47228304020885,4.50272266299561,62352.9408789337,0.0,1.0
2006-12-26,19.11,19.15,19.08,19.15,15800,4.47462454965398,4.48399058743452,4.46760002131857,4.48399058743452,67477.840129257,0.0,1.0
2006-12-27,19.1899,19.3,19.0101,19.12,14800,4.49333321012061,4.51911322911156,4.45123287029708,4.47696605909912,63207.0907539876,0.0,1.0
2006-12-28,19.69,19.69,19.19,19.19,29600,4.61043209747184,4.61043209747184,4.49335662521506,4.49335662521506,126414.181507975,0.0,1.0
2006-12-29,19.62,19.9,19.2,19.5,29000,4.59404153135589,4.65960379581969,4.4956981346602,4.56594341801427,123851.731882814,0.0,1.0
2007-01-03,19.53,19.63,19.41,19.62,30000,4.57296794634967,4.59638304080103,4.54486983300805,4.59404153135589,128122.481258083,0.0,1.0
2007-01-04,19.5,19.7,19.4801,19.4801,14000,4.56594341801427,4.61277360691698,4.56128381421845,4.56128381421845,59790.491253772,0.0,1.0
2007-01-05,19.8,19.87,19.25,19.5,41200,4.63618870136833,4.65257926748428,4.50740568188588,4.56594341801427,175954.874261101,0.0,1.0
2007-01-08,19.72,19.85,19.38,19.85,34200,4.61745662580725,4.64789624859401,4.53784530467264,4.64789624859401,146059.628634214,0.0,1.0
2007-01-09,19.81,19.81,19.7,19.76,21200,4.63853021081347,4.63853021081347,4.61277360691698,4.62682266358779,90539.8867557119,0.0,1.0
2007-01-10,19.5701,19.6,19.39,19.58,17200,4.62403626734808,4.63110105927013,4.58148211934938,4.62637544594434,72794.7837210727,0.178,1.0
2007-01-11,19.34,19.5701,19.32,19.57,16800,4.56966808603491,4.62403626734808,4.56494247270913,4.62401263928145,71101.8817740711,0.0,1.0
2007-01-12,19.5,19.59,19.32,19.34,15400,4.6074729926412,4.62873825260723,4.56494247270913,4.56966808603491,65176.7249595652,0.0,1.0
2007-01-16,19.16,19.4499,19.05,19.4,35800,4.52713756610284,4.59563533126011,4.50114669281102,4.58384492601227,151514.724256651,0.0,1.0
2007-01-17,18.59,19.24,18.14,19.15,82600,4.39245758631794,4.54604001940598,4.28613128648776,4.52477475943995,349584.25205585,0.0,1.0
2007-01-18,18.5999,18.7201,18.5,18.51,31800,4.39479676491421,4.42319770100218,4.37119232635191,4.3735551330148,134585.704786634,0.0,1.0
2007-01-19,18.36,18.42,18.22,18.35,34800,4.33811303307141,4.35228987304876,4.3050337397909,4.33575022640851,147282.469389147,0.0,1.0
2007-01-22,18.22,18.2499,18.0,18.15,53600,4.3050337397909,4.31209853171295,4.25305199320726,4.28849409315065,226848.860898227,0.0,1.0
2007-01-23,18.58,18.58,18.2265,18.28,14400,4.39009477965505,4.39009477965505,4.30656956412179,4.31921057976826,60944.4700920609,0.0,1.0
2007-01-24,18.552,18.65,18.5,18.65,7600,4.38347892099895,4.4066344262953,4.37119232635191,4.4066344262953,32165.1369930322,0.0,1.0
2007-01-25,18.5,18.64,18.3,18.53,18400,4.37119232635191,4.40427161963241,4.32393619309405,4.37828074634059,77873.4895620778,0.0,1.0
2007-01-26,18.6001,18.65,18.42,18.42,20200,4.39484402104747,4.4066344262953,4.35228987304876,4.35228987304876,85491.5483235854,0.0,1.0
2007-01-29,18.8,18.8,18.2,18.65,22600,4.44207652623869,4.44207652623869,4.30030812646512,4.4066344262953,95648.9600055957,0.0,1.0
2007-01-30,18.7,18.85,18.4,18.7,22800,4.41844845960977,4.45389055955316,4.34756425972298,4.41844845960977,96495.4109790964,0.0,1.0
2007-01-31,18.65,18.8,18.15,18.7,27600,4.4066344262953,4.44207652623869,4.28849409315065,4.41844845960977,116810.234343117,0.0,1.0
2007-02-01,18.55,18.6,18.3,18.6,19400,4.38300635966637,4.39482039298084,4.32393619309405,4.39482039298084,82105.7444295821,0.0,1.0
2007-02-02,18.77,18.84,18.5201,18.54,23000,4.43498810625001,4.45152775289027,4.37594156774432,4.38064355300348,97341.8619525974,0.0,1.0
2007-02-05,18.91,18.96,18.74,18.74,10200,4.46806739953052,4.47988143284498,4.42789968626134,4.42789968626134,43168.9996485431,0.0,1.0
2007-02-06,18.73,19.0,18.58,18.78,43000,4.42553687959844,4.48933265949655,4.39009477965505,4.43735091291291,181986.959302682,0.0,1.0
2007-02-07,19.02,19.02,18.71,18.8,24200,4.49405827282234,4.49405827282234,4.42081126627266,4.44207652623869,102420.567793602,0.0,1.0
2007-02-08,19.401,19.6,19.02,19.1,47400,4.58408120667856,4.63110105927013,4.49405827282234,4.51296072612548,200608.880719701,0.0,1.0
2007-02-09,19.58,19.87,19.01,19.5,43200,4.62637544594434,4.69489683916824,4.49169546615945,4.6074729926412,182833.410276183,0.0,1.0
2007-02-12,19.3,19.6,18.96,19.48,39800,4.56021685938334,4.63110105927013,4.47988143284498,4.60274737931541,168443.743726668,0.0,1.0
2007-02-13,19.0899,19.35,18.85,19.35,16000,4.55263224999545,4.61466189123107,4.49541998189694,4.61466189123107,67090.5057179405,0.178,1.0
2007-02-14,18.96,19.05,18.9,19.05,10000,4.52165320195045,4.54311674563059,4.50734417283035,4.54311674563059,41931.5660737127,0.0,1.0
2007-02-15,19.0777,19.38,19.07,19.16,17400,4.5497227474077,4.62181640579112,4.54788642200396,4.5693499656841,72960.9249682602,0.0,1.0
2007-02-16,19.2633,19.39,18.97,18.97,13000,4.59398534415253,4.6242012439778,4.52403804013713,4.52403804013713,54511.0358958266,0.0,1.0
2007-02-20,19.1,19.4,19.1,19.3,45000,4.555040936564,4.62658608216448,4.555040936564,4.60273770029766,188692.047331708,0.0,1.0
2007-02-21,19.0,19.15,18.79,19.15,51200,4.53119255469718,4.56696512749742,4.48111095277684,4.56696512749742,214689.618297409,0.0,1.0
2007-02-22,18.76,18.97,18.42,18.97,75200,4.47395643821679,4.52403804013713,4.39287193986958,4.52403804013713,315325.37687432,0.0,1.0
2007-02-23,18.81,18.889,18.51,18.52,43000,4.4858806291502,4.504720850825,4.41433548354972,4.41672032173641,180305.734116965,0.0,1.0
2007-02-26,18.74,18.75,18.4899,18.7,23000,4.46918676184342,4.47157160003011,4.40954195879449,4.45964740909669,96442.6019695395,0.0,1.0
2007-02-27,18.82,18.91,18.64,18.75,28800,4.48826546733689,4.50972901101703,4.4453383799766,4.47157160003011,120762.910292293,0.0,1.0
2007-02-28,19.08,19.15,18.849,18.86,27200,4.55027126019064,4.56696512749742,4.49518149807827,4.49780482008362,114053.859720499,0.0,1.0
2007-03-01,18.94,18.98,18.82,18.98,11400,4.51688352557708,4.52642287832381,4.48826546733689,4.52642287832381,47801.9853240326,0.0,1.0
2007-03-02,18.75,18.86,18.75,18.85,14400,4.47157160003011,4.49780482008362,4.47157160003011,4.49541998189694,60381.4551461464,0.0,1.0
2007-03-05,18.6176,18.819,18.4,18.819,15200,4.43999634243843,4.48802698351822,4.38810226349621,4.48802698351822,63735.9804320434,0.0,1.0
2007-03-06,18.51,18.64,18.4,18.52,13800,4.41433548354972,4.4453383799766,4.38810226349621,4.41672032173641,57865.5611817237,0.0,1.0
2007-03-07,18.69,18.7,18.47,18.5,14400,4.45726257091001,4.45964740909669,4.40479613080299,4.41195064536304,60381.4551461464,0.0,1.0
2007-03-08,18.72,18.97,18.66,18.82,17200,4.46441708547006,4.52403804013713,4.45010805634996,4.48826546733689,72122.293646786,0.0,1.0
2007-03-09,18.88,19.09,18.8,18.9,11400,4.50257449645698,4.55265609837732,4.48349579096352,4.50734417283035,47801.9853240326,0.0,1.0
2007-03-12,18.94,18.95,18.84,18.85,34600,4.51688352557708,4.51926836376376,4.49303514371025,4.49541998189694,145083.218615046,0.0,1.0
2007-03-13,18.87,19.14,18.64,18.64,58400,4.54263977799325,4.60763780343354,4.48727108965523,4.48727108965523,242591.984805544,0.178,1.0
2007-03-14,18.9,18.95,18.85,18.9,19400,4.54986178081995,4.56189845219778,4.53782510944212,4.54986178081995,80587.0634456774,0.0,1.0
2007-03-15,18.6899,19.0,18.6,18.95,20400,4.49928368769031,4.57393512357561,4.47764175255297,4.56189845219778,84741.035788238,0.0,1.0
2007-03-16,19.0,19.14,18.51,18.55,23000,4.57393512357561,4.60763780343354,4.45597574407287,4.46560508117514,95541.3638788959,0.0,1.0
2007-03-19,18.74,19.0,18.73,19.0,17600,4.51134443241089,4.57393512357561,4.50893709813533,4.57393512357561,73109.9132290682,0.0,1.0
2007-03-20,18.91,18.98,18.6801,18.73,13600,4.55226911509552,4.56912045502448,4.49692450010025,4.50893709813533,56494.0238588253,0.0,1.0
2007-03-21,18.93,18.93,18.86,18.86,5200,4.55708378364665,4.55708378364665,4.54023244371769,4.54023244371769,21600.6561813156,0.0,1.0
2007-03-22,18.86,18.93,18.81,18.9299,6600,4.54023244371769,4.55708378364665,4.52819577233986,4.55705971030389,27416.2174609005,0.0,1.0
2007-03-23,18.85,18.85,18.52,18.81,21800,4.53782510944212,4.53782510944212,4.45838307834844,4.52819577233986,90556.597067823,0.0,1.0
2007-03-26,18.73,18.794,18.666,18.7,13400,4.50893709813533,4.52434403749895,4.4935301587717,4.50171509530863,55663.2293903132,0.0,1.0
2007-03-27,18.58,18.7,18.52,18.7,29800,4.47282708400184,4.50171509530863,4.45838307834844,4.50171509530863,123788.375808308,0.0,1.0
2007-03-28,18.58,18.68,18.57,18.58,8200,4.47282708400184,4.4969004267575,4.47041974972627,4.47282708400184,34062.5732089976,0.0,1.0
2007-03-29,18.5,18.58,18.5,18.58,20000,4.45356840979731,4.47282708400184,4.45356840979731,4.47282708400184,83079.4468512137,0.0,1.0
2007-03-30,18.636,18.64,18.55,18.55,6200,4.48630815594501,4.48727108965523,4.46560508117514,4.46560508117514,25754.6285238762,0.0,1.0
2007-04-02,18.75,18.98,18.67,18.67,17200,4.51375176668646,4.56912045502448,4.49449309248193,4.49449309248193,71448.3242920438,0.0,1.0
2007-04-03,18.85,18.85,18.51,18.75,30800,4.53782510944212,4.53782510944212,4.45597574407287,4.51375176668646,127942.348150869,0.0,1.0
2007-04-04,18.99,19.0,18.61,18.86,19000,4.57152778930005,4.57393512357561,4.48004908682853,4.54023244371769,78925.474508653,0.0,1.0
2007-04-05,19.01,19.14,18.92,18.95,22800,4.57634245785118,4.60763780343354,4.55467644937108,4.56189845219778,94710.5694103837,0.0,1.0
2007-04-09,19.16,19.43,18.96,18.96,29800,4.61245247198467,4.67745049742496,4.56430578647335,4.56430578647335,123788.375808309,0.0,1.0
2007-04-10,19.3,19.38,19.16,19.16,27800,4.6461551518426,4.66541382604713,4.61245247198467,4.61245247198467,115480.431123187,0.0,1.0
2007-04-11,18.93,19.18,18.86,19.18,9800,4.59993433375173,4.66068359859261,4.58292453959628,4.66068359859261,40329.7061522819,0.178,1.0
2007-04-12,18.921,19.13,18.9,18.95,11000,4.59774736021746,4.64853374562443,4.59264442197082,4.604794274939,45268.0375178674,0.0,1.0
2007-04-13,19.13,19.13,18.91,19.0,18000,4.64853374562443,4.64853374562443,4.59507439256446,4.61694412790718,74074.9704837832,0.0,1.0
2007-04-16,19.22,19.32,19.02,19.02,31400,4.67040348096715,4.69470318690351,4.62180406909445,4.62180406909445,129219.670732822,0.0,1.0
2007-04-17,18.91,19.22,18.88,19.12,16200,4.59507439256446,4.67040348096715,4.58778448078355,4.6461037750308,66667.4734354048,0.0,1.0
2007-04-18,19.0,19.32,18.86,18.91,24400,4.61694412790718,4.69470318690351,4.58292453959628,4.59507439256446,100412.737766906,0.0,1.0
2007-04-19,19.0,19.16,18.9,18.95,11400,4.61694412790718,4.65582365740534,4.59264442197082,4.604794274939,46914.1479730626,0.0,1.0
2007-04-20,18.76,19.02,18.75,19.0,13400,4.55862483365993,4.62180406909445,4.55619486306629,4.61694412790718,55144.7002490385,0.0,1.0
2007-04-23,18.808,19.02,18.7,18.76,44400,4.57028869250938,4.62180406909445,4.54404501009811,4.55862483365993,182718.260526665,0.0,1.0
2007-04-24,19.03,19.03,18.8,19.0,14600,4.62423403968808,4.62423403968808,4.56834471603447,4.61694412790718,60083.0316146241,0.0,1.0
2007-04-25,18.96,19.1,18.8,18.95,31200,4.60722424553263,4.64124383384353,4.56834471603447,4.604794274939,128396.615505224,0.0,1.0
2007-04-26,18.75,19.03,18.68,19.03,18600,4.55619486306629,4.62423403968808,4.53918506891084,4.62423403968808,76544.136166576,0.0,1.0
2007-04-27,18.8,18.9925,18.7,18.76,24000,4.56834471603447,4.61512164996195,4.54404501009811,4.55862483365993,98766.6273117109,0.0,1.0
2007-04-30,18.99,19.02,18.824,18.9,14800,4.61451415731354,4.62180406909445,4.57417664545919,4.59264442197082,60906.0868422217,0.0,1.0
2007-05-01,19.01,19.03,19.01,19.02,18800,4.61937409850081,4.62423403968808,4.61937409850081,4.62180406909445,77367.1913941735,0.0,1.0
2007-05-02,19.0199,19.02,18.88,19.02,11800,4.62177976938851,4.62180406909445,4.58778448078355,4.62180406909445,48560.2584282578,0.0,1.0
2007-05-03,19.22,19.27,18.98,19.03,26000,4.67040348096715,4.68255333393533,4.6120841867199,4.62423403968808,106997.179587687,0.0,1.0
2007-05-04,19.15,19.3,19.0,19.25,17400,4.65339368681171,4.68984324571624,4.61694412790718,4.67769339274806,71605.8048009903,0.0,1.0
2007-05-07,19.11,19.24,19.11,19.15,5200,4.64367380443716,4.67526342215442,4.64367380443716,4.65339368681171,21399.4359175374,0.0,1.0
2007-05-08,18.88,19.25,18.81,19.15,45800,4.58778448078355,4.67769339274806,4.5707746866281,4.65339368681171,188479.647119848,0.0,1.0
2007-05-09,19.01,19.15,18.94,18.95,25200,4.61937409850081,4.65339368681171,4.60236430434536,4.604794274939,103704.958677296,0.0,1.0
2007-05-10,18.9533,19.18,18.95,19.0,18000,4.6055961652349,4.66068359859261,4.604794274939,4.61694412790718,74074.9704837831,0.0,1.0
2007-05-11,18.97,19.0,18.82,18.95,9200,4.65290769269298,4.66026600744157,4.61611611895002,4.64800214952725,37508.5885056512,0.178,1.0
2007-05-14,18.7,19.0,18.7,18.97,20800,4.58668285995565,4.66026600744157,4.58668285995565,4.65290769269298,84802.0261866897,0.0,1.0
2007-05-15,17.95,18.68,17.84,18.68,83400,4.40272499124085,4.58177731678992,4.37574450382935,4.58177731678992,340023.508844708,0.0,1.0
2007-05-16,17.84,17.9,17.32,17.9,79800,4.37574450382935,4.39046113332653,4.24820038152042,4.39046113332653,325346.235081627,0.0,1.0
2007-05-17,18.03,18.15,17.8,17.9,20600,4.42234716390376,4.45178042289813,4.36593341749789,4.39046113332653,83986.6220887409,0.0,1.0
2007-05-18,18.19,18.23,18.03,18.04,18000,4.46159150922959,4.47140259556104,4.42234716390376,4.42479993548663,73386.3688154045,0.0,1.0
2007-05-21,17.9899,18.1499,17.88,18.1,31200,4.41251154985648,4.4517558951823,4.3855555901608,4.43951656498381,127203.039280035,0.0,1.0
2007-05-22,17.82,17.9,17.73,17.8,42800,4.37083896066362,4.39046113332653,4.34876401641784,4.36593341749789,174496.476961073,0.0,1.0
2007-05-23,18.08,18.23,17.88,18.0,28200,4.43461102181808,4.47140259556104,4.3855555901608,4.41498884915517,114971.977810801,0.0,1.0
2007-05-24,17.85,18.24,17.8,18.14,28000,4.37819727541221,4.47385536714391,4.36593341749789,4.44932765131527,114156.573712852,0.0,1.0
2007-05-25,17.99,18.0,17.8,17.95,17800,4.41253607757231,4.41498884915517,4.36593341749789,4.40272499124085,72570.9647174556,0.0,1.0
2007-05-29,18.04,18.15,17.9301,17.95,12600,4.42479993548663,4.45178042289813,4.39784397579095,4.40272499124085,51370.4581707832,0.0,1.0
2007-05-30,17.97,18.05,17.9,18.05,11800,4.40763053440658,4.42725270706949,4.39046113332653,4.42725270706949,48108.8417789874,0.0,1.0
2007-05-31,18.16,18.2,17.95,18.0,14800,4.454233194481,4.46404428081245,4.40272499124085,4.41498884915517,60339.9032482215,0.0,1.0
2007-06-01,18.42,18.42,18.1,18.12,14600,4.51800525563546,4.51800525563546,4.43951656498381,4.44442210814954,59524.4991502726,0.0,1.0
2007-06-04,18.36,18.44,18.34,18.42,26000,4.50328862613827,4.52291079880119,4.49838308297255,4.51800525563546,106002.532733362,0.0,1.0
2007-06-05,18.4,18.4,18.3,18.36,13000,4.51309971246973,4.51309971246973,4.48857199664109,4.50328862613827,53001.2663666811,0.0,1.0
2007-06-06,18.34,18.44,18.27,18.39,16800,4.49838308297255,4.52291079880119,4.4812136818925,4.51064694088687,68493.9442277109,0.0,1.0
2007-06-07,18.3,18.39,18.04,18.2,14600,4.48857199664109,4.51064694088687,4.42479993548663,4.46404428081245,59524.4991502726,0.0,1.0
2007-06-08,18.5,18.59,18.2901,18.33,15200,4.53762742829837,4.55970237254415,4.48614375277406,4.49593031138968,61970.7114441194,0.0,1.0
2007-06-11,18.59,18.6,18.4816,18.5,25000,4.55970237254415,4.56215514412701,4.5331143285859,4.53762742829837,101925.512243617,0.0,1.0
2007-06-12,18.44,18.8,18.44,18.68,17200,4.52291079880119,4.61121057578429,4.52291079880119,4.58177731678992,70124.7524236088,0.0,1.0
2007-06-13,18.35,18.38,18.28,18.28,8800,4.54449518873039,4.55192488113703,4.52715923978156,4.52715923978156,35533.0995619589,0.178,1.0
2007-06-14,18.3511,18.42,18.2,18.35,18000,4.5447676107853,4.56183113767923,4.50734672669717,4.54449518873039,72681.3400130977,0.0,1.0
2007-06-15,18.55,18.55,18.36,18.45,14000,4.59402647144135,4.59402647144135,4.54697175286594,4.56926083008587,56529.9311212982,0.0,1.0
2007-06-18,18.8488,18.96,18.62,18.62,19600,4.66802620781152,4.69556560099881,4.61136242039018,4.61136242039018,79141.9035698175,0.0,1.0
2007-06-19,18.79,18.95,18.65,18.85,12200,4.6534640106945,4.69308903686326,4.61879211279683,4.66832339550779,49261.7971199884,0.0,1.0
2007-06-20,18.72,18.95,18.55,18.67,7800,4.63612806174566,4.69308903686326,4.59402647144135,4.62374524106792,31495.247339009,0.0,1.0
2007-06-21,18.6999,18.9,18.6,18.9,7400,4.63115016783321,4.68070621618552,4.60640929211909,4.68070621618552,29880.1064498291,0.0,1.0
2007-06-22,18.49,18.92,18.49,18.82,10600,4.57916708662806,4.68565934445662,4.57916708662806,4.66089370310114,42801.2335632686,0.0,1.0
2007-06-25,18.66,19.0,18.49,18.49,13400,4.62126867693237,4.705471857541,4.57916708662806,4.57916708662806,54107.2197875283,0.0,1.0
2007-06-26,18.4,18.75,18.4,18.66,20400,4.55687800940813,4.64355775415231,4.55687800940813,4.62126867693237,82372.1853481774,0.0,1.0
2007-06-27,18.39,18.41,18.35,18.41,9600,4.55440144527258,4.55935457354368,4.54449518873039,4.55935457354368,38763.3813403188,0.0,1.0
2007-06-28,18.47,18.55,18.39,18.39,13600,4.57421395835696,4.59402647144135,4.55440144527258,4.55440144527258,54914.7902321183,0.0,1.0
2007-06-29,18.85,18.86,18.5156,18.53,13400,4.66832339550779,4.67079995964333,4.58550709081506,4.58907334317025,54107.2197875282,0.0,1.0
2007-07-02,18.61,18.86,18.48,18.86,18800,4.60888585625464,4.67079995964333,4.57669052249251,4.67079995964333,75911.6217914575,0.0,1.0
2007-07-03,18.8,18.9,18.5,18.55,14400,4.65594057483005,4.68070621618552,4.58164365076361,4.59402647144135,58145.0720104781,0.0,1.0
2007-07-05,18.9499,19.0,18.83,18.87,15600,4.69306427122191,4.705471857541,4.66337026723669,4.67327652377888,62990.494678018,0.0,1.0
2007-07-06,18.9,19.06,18.86,18.9,13000,4.68070621618552,4.72033124235429,4.67079995964333,4.68070621618552,52492.0788983484,0.0,1.0
2007-07-09,19.0,19.25,18.9,18.9501,25200,4.705471857541,4.7673859609297,4.68070621618552,4.69311380250462,101753.876018337,0.0,1.0
2007-07-10,18.95,19.0,18.86,18.86,17000,4.69308903686326,4.705471857541,4.67079995964333,4.67079995964333,68643.4877901479,0.0,1.0
2007-07-11,18.56,18.9,18.51,18.85,27000,4.64058587718965,4.72559660985368,4.6280842988567,4.71309503152074,107986.364924999,0.178,1.0
2007-07-12,18.5,18.59,18.5,18.56,12000,4.62558398319011,4.64808682418942,4.62558398319011,4.64058587718965,47993.9399666664,0.0,1.0
2007-07-13,18.75,18.75,18.45,18.5,8600,4.68809187485484,4.68809187485484,4.61308240485717,4.62558398319011,34395.656976111,0.0,1.0
2007-07-16,18.514,18.754,18.46,18.75,12800,4.62908442512334,4.68909200112148,4.61558272052376,4.68809187485484,51193.5359644441,0.0,1.0
2007-07-17,18.8299,18.85,18.6,18.6,21600,4.70806939703089,4.71309503152074,4.65058713985601,4.65058713985601,86389.0919399996,0.0,1.0
2007-07-18,18.5,18.85,18.5,18.8,17400,4.62558398319011,4.71309503152074,4.62558398319011,4.70059345318779,69591.2129516663,0.0,1.0
2007-07-19,18.36,18.65,18.25,18.65,22400,4.59057956385786,4.66308871818895,4.56307609152538,4.66308871818895,89588.6879377774,0.0,1.0
2007-07-20,18.314,18.39,18.2,18.39,19400,4.57907811179155,4.59808051085763,4.55057451319244,4.59808051085763,77590.2029461108,0.0,1.0
2007-07-23,18.485,18.5,18.256,18.31,15400,4.62183350969023,4.62558398319011,4.56457628092534,4.57807798552492,61592.2229572219,0.0,1.0
2007-07-24,18.05,18.43,18.05,18.43,27800,4.5130697781936,4.60808177352399,4.5130697781936,4.60808177352399,111185.960922777,0.0,1.0
2007-07-25,17.959,18.2,17.45,18.0,59200,4.49031690562763,4.55057451319244,4.36305083819824,4.50056819986065,236770.103835555,0.0,1.0
2007-07-26,17.7,17.94,17.6,17.75,32400,4.42555872986297,4.48556630586111,4.40055557319708,4.43806030819592,129583.637909999,0.0,1.0
2007-07-27,18.24,18.39,17.65,17.77,26000,4.56057577585879,4.59808051085763,4.41305715153003,4.4430609395291,103986.869927777,0.0,1.0
2007-07-30,18.07,18.3,17.91,18.3,13400,4.51807040952677,4.57557766985833,4.47806535886135,4.57557766985833,53593.2329627776,0.0,1.0
2007-07-31,18.08,18.18,17.9,18.0,18800,4.52057072519336,4.54557388185926,4.47556504319476,4.50056819986065,75190.5059477775,0.0,1.0
2007-08-01,17.86,18.069,17.75,18.0,14000,4.4655637805284,4.51782037796012,4.43806030819592,4.50056819986065,55992.9299611108,0.0,1.0
2007-08-02,17.72,17.95,17.6,17.95,4600,4.43055936119615,4.4880666215277,4.40055557319708,4.4880666215277,18397.6769872221,0.0,1.0
2007-08-03,16.36,17.9,16.3,17.75,61200,4.09051643054001,4.47556504319476,4.07551453654048,4.43806030819592,244769.093829999,0.0,1.0
2007-08-06,14.7,16.35,14.16,16.3,185000,3.6754640298862,4.08801611487342,3.54044698389038,4.07551453654048,739906.574486107,0.0,1.0
2007-08-07,14.8,14.9,13.76,14.8,102000,3.70046718655209,3.72547034321798,3.44043435722681,3.70046718655209,407948.489716665,0.0,1.0
2007-08-08,15.45,15.6,14.8499,14.9,74600,3.86298770488039,3.90049243987923,3.71294376172837,3.72547034321798,298362.326792776,0.0,1.0
2007-08-09,15.3999,15.5,15.1501,15.45,11600,3.85046112339078,3.87548928321334,3.78800323803938,3.86298770488039,46394.1419677775,0.0,1.0
2007-08-10,15.52,16.15,15.1,15.28,37200,3.88048991454652,4.03800980154164,3.77547665654977,3.82048233854837,148781.213896666,0.0,1.0
2007-08-13,15.356,15.48,15.0,15.36,17400,3.88399035647974,3.91535365448726,3.79394733961944,3.88500207577031,68793.7856370406,0.178,1.0
2007-08-14,14.81,15.2999,14.81,15.25,14200,3.74589067331759,3.86980099342956,3.74589067331759,3.85717979527976,56142.0549451711,0.0,1.0
2007-08-15,13.6,14.75,13.55,14.75,120000,3.43984558792163,3.73071488395912,3.42719909678956,3.73071488395912,474439.900945107,0.0,1.0
2007-08-16,11.75,13.55,10.0,12.7,177400,2.97192541603523,3.42719909678956,2.52929822641296,3.21220874754446,701380.320230516,0.0,1.0
2007-08-17,14.2,15.68,12.0001,15.68,41600,3.5916034815064,3.96593961901552,3.03518316467782,3.96593961901552,164472.498994304,0.0,1.0
2007-08-20,14.81,14.81,14.19,14.19,28800,3.74589067331759,3.74589067331759,3.58907418327999,3.58907418327999,113865.576226826,0.0,1.0
2007-08-21,15.15,15.45,14.0,14.82,55800,3.83188681301563,3.90776575980802,3.54101751697814,3.74841997154401,220614.553939475,0.0,1.0
2007-08-22,15.5,15.5,15.22,15.22,13000,3.92041225094009,3.92041225094009,3.84959190060053,3.84959190060053,51397.6559357199,0.0,1.0
2007-08-23,15.25,15.45,15.22,15.22,18000,3.85717979527976,3.90776575980802,3.84959190060053,3.84959190060053,71165.9851417661,0.0,1.0
2007-08-24,15.5,15.6,15.26,15.5,21400,3.92041225094009,3.94570523320422,3.85970909350618,3.92041225094009,84608.4490018774,0.0,1.0
2007-08-27,15.2999,15.3499,15.0,15.15,18000,3.86980099342956,3.88244748456163,3.79394733961944,3.83188681301563,71165.9851417662,0.0,1.0
2007-08-28,15.144,15.31,14.65,15.0,18200,3.83036923407979,3.87235558463824,3.70542190169499,3.79394733961944,71956.7183100079,0.0,1.0
2007-08-29,13.87,15.21,13.75,15.02,47400,3.50813664003478,3.84706260237411,3.47778506131782,3.79900593607227,187403.760873317,0.0,1.0
2007-08-30,14.25,14.4,12.61,13.65,50400,3.60424997263847,3.64218944603466,3.18944506350674,3.45249207905369,199264.758396945,0.0,1.0
2007-08-31,14.25,14.7,14.1,14.25,5800,3.60424997263847,3.71806839282705,3.56631049924227,3.60424997263847,22931.2618790135,0.0,1.0
2007-09-04,14.7,14.8,14.45,14.45,19000,3.71806839282705,3.74336137509118,3.65483593716673,3.65483593716673,75119.6509829753,0.0,1.0
2007-09-05,14.99,15.02,14.7001,14.999,6600,3.79141804139303,3.79900593607227,3.71809368580932,3.7936944097968,26094.1945519809,0.0,1.0
2007-09-06,14.7,15.0,14.7,15.0,14800,3.71806839282705,3.79394733961944,3.71806839282705,3.79394733961944,58514.2544498966,0.0,1.0
2007-09-07,14.95,14.95,14.75,14.93,6600,3.78130084848738,3.78130084848738,3.73071488395912,3.77624225203455,26094.1945519809,0.0,1.0
2007-09-10,14.42,14.95,14.41,14.85,12400,3.64724804248749,3.78130084848738,3.64471874426108,3.75600786622325,49025.4564309944,0.0,1.0
2007-09-11,14.65,14.65,14.35,14.4,18400,3.70542190169499,3.70542190169499,3.6295429549026,3.64218944603466,72747.4514782497,0.0,1.0
2007-09-12,14.4601,14.65,14.33,14.62,5400,3.70241203680556,3.75103466360547,3.66910080064616,3.74335336395303,21090.1810019425,0.178,1.0
2007-09-13,14.5,14.6,14.4,14.5399,14600,3.71262816534329,3.73823249751807,3.68702383316851,3.72284429388103,57021.6004867336,0.0,1.0
2007-09-14,14.65,14.74,14.4101,14.49,10400,3.75103466360547,3.77407856256277,3.68960987071816,3.71006773212582,40618.1263741116,0.0,1.0
2007-09-17,14.6799,14.712,14.5188,14.52,9400,3.75869035892572,3.76690934955383,3.71744177979215,3.71774903177825,36712.5372996778,0.0,1.0
2007-09-18,14.95,14.95,14.7001,14.85,14000,3.82784766012981,3.82784766012981,3.76386243402503,3.80224332795503,54678.2470420733,0.0,1.0
2007-09-19,15.0515,15.1,14.85,15.0,12800,3.85383605728721,3.86625415839198,3.80224332795503,3.8406498262172,49991.5401527528,0.0,1.0
2007-09-20,15.3,15.3,15.1,15.1499,17400,3.91746282274154,3.91746282274154,3.86625415839198,3.8790307201472,67957.2498951483,0.0,1.0
2007-09-21,15.85,16.5,15.05,15.35,30400,4.05828664970284,4.22471480883892,3.85345199230459,3.93026498882893,118729.907862788,0.0,1.0
2007-09-24,15.7,15.85,15.15,15.8,10600,4.01988015144067,4.05828664970284,3.87905632447937,4.04548448361545,41399.2441889984,0.0,1.0
2007-09-25,15.07,15.89,15.0,15.85,22600,3.85857285873955,4.06852838257275,3.8406498262172,4.05828664970284,88266.313082204,0.0,1.0
2007-09-26,15.33,15.53,15.0,15.0,25000,3.92514412239398,3.97635278674354,3.8406498262172,3.8406498262172,97639.7268608452,0.0,1.0
2007-09-27,15.36,15.56,15.33,15.56,25200,3.93282542204641,3.98403408639598,3.92514412239398,3.98403408639598,98420.844675732,0.0,1.0
2007-09-28,14.91,15.45,14.9,15.45,39000,3.8176059272599,3.95586932100372,3.81504549404242,3.95586932100372,152317.973902918,0.0,1.0
2007-10-01,15.35,15.45,15.05,15.05,18400,3.93026498882893,3.95586932100372,3.85345199230459,3.85345199230459,71862.8389695822,0.0,1.0
2007-10-02,15.64,15.65,15.48,15.48,15000,4.0045175521358,4.00707798535328,3.96355062065615,3.96355062065615,58583.8361165071,0.0,1.0
2007-10-03,15.45,15.75,15.45,15.7,5200,3.95586932100372,4.03268231752806,3.95586932100372,4.01988015144067,20309.0631870558,0.0,1.0
2007-10-04,15.25,15.45,15.1,15.45,8000,3.90466065665415,3.95586932100372,3.86625415839198,3.95586932100372,31244.7125954705,0.0,1.0
2007-10-05,15.3999,15.55,15.12,15.12,15200,3.94304155058415,3.9814736531785,3.87137502482694,3.87137502482694,59364.9539313939,0.0,1.0
2007-10-08,15.6,15.75,15.5,15.55,12200,3.99427581926589,4.03268231752806,3.96867148709111,3.9814736531785,47648.1867080924,0.0,1.0
2007-10-09,15.75,15.75,15.5,15.5,11800,4.03268231752806,4.03268231752806,3.96867148709111,3.96867148709111,46085.9510783189,0.0,1.0
2007-10-10,15.9,16.0,15.75,15.8,19600,4.07108881579023,4.09669314796501,4.03268231752806,4.04548448361545,76549.5458589027,0.0,1.0
2007-10-11,15.7,15.85,15.6001,15.85,11000,4.06545586271178,4.10429779770584,4.03958713400574,4.10429779770584,42479.8610123894,0.178,1.0
2007-10-12,15.6,15.87,15.5813,15.8,13200,4.03956123938241,4.10947672237172,4.03471894481981,4.09135048604116,50975.8332148672,0.0,1.0
2007-10-15,15.3398,15.55,15.31,15.5,13400,3.97218342947937,4.02661392771772,3.96446683172722,4.01366661605303,51748.1943241835,0.0,1.0
2007-10-16,15.294,15.5,14.83,14.83,27600,3.96032369199452,4.01366661605303,3.84017263974622,3.84017263974622,106585.833085632,0.0,1.0
2007-10-17,15.0,15.4,15.0,15.3999,7400,3.88419349940616,3.98777199272366,3.88419349940616,3.98774609810033,28577.3610446983,0.0,1.0
2007-10-18,14.5,15.1399,14.45,15.1399,27600,3.75472038275929,3.92042007744395,3.7417730710946,3.92042007744395,106585.833085631,0.0,1.0
2007-10-19,14.4399,14.45,14.32,14.35,7000,3.73915771413833,3.7417730710946,3.70811006076641,3.71587844776523,27032.638826066,0.0,1.0
2007-10-22,13.719,14.3,13.7,14.3,34000,3.55248337455687,3.70293113610054,3.54756339612429,3.70293113610054,131301.388583749,0.0,1.0
2007-10-23,13.88,14.55,13.75,14.55,12400,3.59417371811717,3.76766769442398,3.56051070778898,3.76766769442398,47886.3887776025,0.0,1.0
2007-10-24,13.5,13.71,12.7401,13.7,48400,3.49577414946554,3.55015285845723,3.29900090678563,3.54756339612429,186911.388454513,0.0,1.0
2007-10-25,13.0999,13.41,12.83,13.41,35600,3.39216976152472,3.47246898846911,3.32228017315874,3.47246898846911,137480.277458278,0.0,1.0
2007-10-26,12.93,13.03,12.8001,12.9,19800,3.34817479648811,3.37406941981748,3.31453768078325,3.3404064094893,76463.7498223009,0.0,1.0
2007-10-29,12.96,13.15,12.93,12.94,22000,3.35594318348692,3.40514296781273,3.34817479648811,3.35076425882105,84959.7220247788,0.0,1.0
2007-10-30,12.58,12.8,12.2911,12.8,27000,3.2575436148353,3.31451178615992,3.18273404803674,3.31451178615992,104268.749757683,0.0,1.0
2007-10-31,12.5001,12.6999,12.18,12.48,40600,3.23685381079513,3.28859126820722,3.1539651215178,3.23164899150592,156789.305191183,0.0,1.0
2007-11-01,12.29,12.3,11.9,12.3,45000,3.18244920718011,3.18503866951305,3.08146017619555,3.18503866951305,173781.249596139,0.0,1.0
2007-11-02,12.1,12.2999,11.95,12.2999,22800,3.1332494228543,3.18501277488972,3.09440748786024,3.18501277488972,88049.1664620435,0.0,1.0
2007-11-05,11.8,11.9,11.35,11.9,63200,3.05556555286618,3.08146017619555,2.93903974788399,3.08146017619555,244066.11054391,0.0,1.0
2007-11-06,12.1892,12.25,11.1,11.65,55000,3.1563474268641,3.17209135784836,2.87430318956056,3.01672361787212,212399.305061947,0.0,1.0
2007-11-07,12.08,12.4,11.8,11.9,20600,3.12807049818843,3.21093329284243,3.05556555286618,3.08146017619555,79553.1942595655,0.0,1.0
2007-11-08,12.1,12.1,11.19,11.19,35600,3.1332494228543,3.1332494228543,2.89760835055699,2.89760835055699,137480.277458278,0.0,1.0
2007-11-09,12.2888,12.5,12.0,12.5,26800,3.18213847170016,3.2368279161718,3.10735479952493,3.2368279161718,103496.388648367,0.0,1.0
2007-11-12,12.15,12.5,12.1,12.5,15000,3.14619673451899,3.2368279161718,3.1332494228543,3.2368279161718,57927.0831987128,0.0,1.0
2007-11-13,12.21,12.5,11.83,12.05,27000,3.2078259380429,3.28401508808651,3.10799187936507,3.16579054491539,102770.538790871,0.178,1.0
2007-11-14,12.2401,12.39,12.24,12.24,16600,3.21573384637501,3.25511575531135,3.21570757425431,3.21570757425431,63184.8497751281,0.0,1.0
2007-11-15,12.35,12.35,12.25,12.33,12400,3.24460690702947,3.24460690702947,3.21833478632478,3.23935248288853,47198.3215187704,0.0,1.0
2007-11-16,12.26,12.45,12.2,12.43,16000,3.22096199839525,3.27087902773416,3.20519872597243,3.26562460359322,60901.0600242198,0.0,1.0
2007-11-19,12.1,12.47,11.98,11.98,20400,3.17892660526774,3.2761334518751,3.14740006042211,3.14740006042211,77648.8515308803,0.0,1.0
2007-11-20,12.07,12.25,11.9,11.95,13600,3.17104496905633,3.21833478632478,3.12638236385836,3.1395184242107,51765.9010205869,0.0,1.0
2007-11-21,11.85,12.15,11.77,11.77,27200,3.11324630350601,3.19206266562009,3.09222860694226,3.09222860694226,103531.802041174,0.0,1.0
2007-11-23,11.5,11.9999,11.5,11.57,14800,3.02129388103959,3.15262821244234,3.02129388103959,3.03968436553287,56333.4805224033,0.0,1.0
2007-11-26,11.58,11.71,11.45,11.62,18600,3.04231157760334,3.07646533451944,3.00815782068724,3.05282042588522,70797.4822781556,0.0,1.0
2007-11-27,11.6001,11.7499,11.51,11.6,18600,3.04759227386498,3.08694791068061,3.02392109311006,3.04756600174428,70797.4822781557,0.0,1.0
2007-11-28,11.66,11.71,11.5,11.5,46600,3.06332927416709,3.07646533451944,3.02129388103959,3.02129388103959,177374.337320541,0.0,1.0
2007-11-29,11.7,11.75,11.63,11.66,8800,3.07383812244897,3.08697418280132,3.05544763795569,3.06332927416709,33495.5830133209,0.0,1.0
2007-11-30,12.1,12.2,11.6,11.79,20000,3.17892660526774,3.20519872597243,3.04756600174428,3.09748303108319,76126.3250302748,0.0,1.0
2007-12-03,12.1,12.39,11.6,12.1,36800,3.17892660526774,3.25511575531135,3.04756600174428,3.17892660526774,140072.438055706,0.0,1.0
2007-12-04,12.25,12.25,11.98,12.15,16200,3.21833478632478,3.21833478632478,3.14740006042211,3.19206266562009,61662.3232745225,0.0,1.0
2007-12-05,12.0,12.4,11.95,12.32,16800,3.15265448456305,3.25774296738182,3.1395184242107,3.23672527081806,63946.1130254308,0.0,1.0
2007-12-06,12.4,12.5,12.1001,12.3,13400,3.25774296738182,3.28401508808651,3.17895287738844,3.23147084667712,51004.637770284,0.0,1.0
2007-12-07,12.75,12.75,12.2,12.55,16800,3.34969538984824,3.34969538984824,3.20519872597243,3.29715114843885,63946.1130254308,0.0,1.0
2007-12-10,12.81,12.89,12.4,12.78,16400,3.36545866227105,3.38647635883481,3.25774296738182,3.35757702605965,62423.5865248254,0.0,1.0
2007-12-11,13.1,13.15,12.9,12.9,15000,3.44164781231466,3.45478387266701,3.38910357090528,3.38910357090528,57094.7437727061,0.0,1.0
2007-12-12,12.5,13.05,12.5,13.05,22200,3.33077946294086,3.47733375931026,3.33077946294086,3.47733375931026,83313.8318185094,0.178,1.0
2007-12-13,12.79,13.54,12.3,12.5,32400,3.40805354648109,3.60790031425754,3.27748699153381,3.33077946294086,121593.159951338,0.0,1.0
2007-12-14,12.8,12.94,12.6,12.92,2400,3.41071817005144,3.44802290003638,3.35742569864439,3.44269365289567,9006.90073713616,0.0,1.0
2007-12-17,11.75,12.85,11.7499,12.52,18200,3.13093269516441,3.4240412879032,3.1309060489287,3.33610871008156,68302.3305899491,0.0,1.0
2007-12-18,11.5999,12.0,11.35,11.7,26400,3.09093669537341,3.19754828442323,3.0243477523503,3.11760957731264,99075.9081084979,0.0,1.0
2007-12-19,10.89,11.37,10.84,11.1,32800,2.90177506811408,3.02967699949101,2.88845195026231,2.95773216309148,123094.310074194,0.0,1.0
2007-12-20,10.572,11.7,10.36,10.83,33600,2.81704003857686,3.11760957731264,2.76055001888538,2.88578732669196,126096.610319906,0.0,1.0
2007-12-21,9.96,10.58,9.8,10.52,115800,2.65396507607128,2.81917173743314,2.61133109894563,2.80318399601103,434582.960566819,0.0,1.0
2007-12-24,10.0937,10.1,9.51,9.85,31400,2.68959109320689,2.69126980605621,2.53405701540541,2.6246542167974,117840.284644198,0.0,1.0
2007-12-26,10.1501,10.6,9.88,9.88,45000,2.70461957014368,2.82450098457385,2.63264808750846,2.63264808750846,168879.388821303,0.0,1.0
2007-12-27,10.0,10.2,9.9,10.2,27600,2.66462357035269,2.71791604175974,2.63797733464916,2.71791604175974,103579.358477066,0.0,1.0
2007-12-28,10.04,10.05,9.8,10.0,28800,2.6752820646341,2.67794668820445,2.61133109894563,2.66462357035269,108082.808845634,0.0,1.0
2007-12-31,9.8,10.0,9.75,9.91,50600,2.61133109894563,2.66462357035269,2.59800798109387,2.64064195821951,189895.490541288,0.0,1.0
2008-01-02,10.34,10.4,9.82,9.95,43400,2.75522077174468,2.7712085131668,2.61666034608634,2.65130045250092,162874.788329879,0.0,1.0
2008-01-03,10.35,10.35,9.97,10.02,21400,2.75788539531503,2.75788539531503,2.65662969964163,2.66995281749339,80311.5315727975,0.0,1.0
2008-01-04,10.26,10.26,10.1,10.13,15800,2.73390378318186,2.73390378318186,2.69126980605621,2.69926367676727,59295.429852813,0.0,1.0
2008-01-07,10.29,10.68,10.16,10.68,15400,2.74189765389292,2.84581797313667,2.70725754747833,2.84581797313667,57794.2797299569,0.0,1.0
2008-01-08,10.34,10.35,10.2,10.31,27600,2.75522077174468,2.75788539531503,2.71791604175974,2.74722690103362,103579.358477066,0.0,1.0
2008-01-09,10.22,10.35,10.22,10.26,24400,2.72324528890045,2.75788539531503,2.72324528890045,2.73390378318186,91570.1574942175,0.0,1.0
2008-01-10,10.21,10.26,10.08,10.22,27800,2.72058066533009,2.73390378318186,2.68594055891551,2.72324528890045,104329.933538494,0.0,1.0
2008-01-11,9.94,10.2299,9.8,10.04,33000,2.69185602324169,2.77036397707849,2.65394255812561,2.71893706975318,121856.442977578,0.1622,1.0
2008-01-14,10.04,10.15,9.8001,9.89,22600,2.71893706975318,2.74872622091581,2.65396963917212,2.67831549998595,83453.2003422197,0.0,1.0
2008-01-15,10.03,10.2,9.98,10.17,11200,2.71622896510203,2.76226674417155,2.70268844184629,2.75414243021811,41357.338222693,0.0,1.0
2008-01-16,10.01,10.17,10.01,10.16,14600,2.71081275579973,2.75414243021811,2.71081275579973,2.75143432556696,53912.2444688677,0.0,1.0
2008-01-17,9.8405,10.03,9.8,10.0,36000,2.66491038196276,2.71622896510203,2.65394255812561,2.70810465114858,132934.301430085,0.0,1.0
2008-01-18,9.525,10.04,9.2001,9.95,23800,2.57946968021903,2.71893706975318,2.49148336010321,2.69456412789284,87884.3437232225,0.0,1.0
2008-01-22,9.4499,9.5,8.2,9.0,70200,2.5591318142889,2.57269941859115,2.22064581394184,2.43729418603372,259221.887788665,0.0,1.0
2008-01-23,8.8,9.75,8.65,9.06,42200,2.38313209301075,2.64040203486987,2.34251052324352,2.45354281394062,155828.542231933,0.0,1.0
2008-01-24,9.0,9.15,8.68,9.0,21600,2.43729418603372,2.47791575580095,2.35063483719697,2.43729418603372,79760.5808580509,0.0,1.0
2008-01-25,9.18,9.22,8.81,8.81,14800,2.4860400697544,2.49687248835899,2.3858401976619,2.3858401976619,54650.7683657014,0.0,1.0
2008-01-28,9.7,9.7,9.24,9.24,23800,2.62686151161413,2.62686151161413,2.50228869766129,2.50228869766129,87884.3437232225,0.0,1.0
2008-01-29,10.0,10.0,9.66,9.7,26800,2.70810465114858,2.70810465114858,2.61602909300953,2.62686151161413,98962.2021757298,0.0,1.0
2008-01-30,10.1,10.1,9.9,9.9,40600,2.73518569766007,2.73518569766007,2.6810236046371,2.6810236046371,149920.351057262,0.0,1.0
2008-01-31,10.1,10.14,10.0,10.08,15200,2.73518569766007,2.74601811626466,2.70810465114858,2.72976948835777,56127.8161593691,0.0,1.0
2008-02-01,10.35,10.4,10.07,10.3,23000,2.80288831393878,2.81642883719453,2.72706138370662,2.78934779068304,84930.2481358875,0.0,1.0
2008-02-04,10.338,10.5,10.3,10.3,28000,2.79963858835741,2.84350988370601,2.78934779068304,2.78934779068304,103393.345556732,0.0,1.0
2008-02-05,10.65,10.72,10.35,10.42,43600,2.88413145347324,2.90308818603128,2.80288831393878,2.82184504649682,160998.209509769,0.0,1.0
2008-02-06,10.72,10.73,10.6,10.69,27000,2.90308818603128,2.90579629068243,2.8705909302175,2.89496387207784,99700.7260725635,0.0,1.0
2008-02-07,10.751,10.88,10.62,10.69,17600,2.91148331044984,2.94641786044966,2.8760071395198,2.89496387207784,64990.1029213748,0.0,1.0
2008-02-08,10.7,10.79,10.68,10.68,14000,2.89767197672898,2.92204491858932,2.89225576742669,2.89225576742669,51696.6727783663,0.0,1.0
2008-02-11,10.91,10.91,10.6,10.7,14600,2.9545421744031,2.9545421744031,2.8705909302175,2.89767197672898,53912.2444688677,0.0,1.0
2008-02-12,11.35,11.35,10.7,11.0,25800,3.07369877905364,3.07369877905364,2.89767197672898,2.97891511626344,95269.5826915607,0.0,1.0
2008-02-13,11.008,11.48,10.9501,11.35,37400,3.02500705742599,3.1547130286383,3.00909609188957,3.11898892639762,136098.591568351,0.1622,1.0
2008-02-14,10.7299,11.22,10.55,11.1,21200,2.94858495870959,3.08326482415694,2.89914829722422,3.05028872978093,77146.7952205627,0.0,1.0
2008-02-15,10.71,10.9,10.2,10.55,21800,2.9431164230589,2.99532857248758,2.80296802196086,2.89914829722422,79330.1950852956,0.0,1.0
2008-02-19,10.711,10.75,10.55,10.71,11400,2.94339122384537,2.95410845451757,2.89914829722422,2.9431164230589,41484.5974299252,0.0,1.0
2008-02-20,10.87,10.98,10.65,10.7,18600,2.98708454889358,3.01731263540492,2.92662837587089,2.94036841519423,67685.3958067201,0.0,1.0
2008-02-21,10.51,10.85,10.51,10.85,34000,2.88815626576555,2.98158853316424,2.88815626576555,2.98158853316424,123725.992334865,0.0,1.0
2008-02-22,10.6,10.63,10.45,10.62,7400,2.91288833654756,2.92113236014156,2.87166821857754,2.91838435227689,26928.5983317058,0.0,1.0
2008-02-25,10.5499,10.8,10.43,10.5,26600,2.89912081714557,2.96784849384091,2.86617220284821,2.88540825790088,96797.394003159,0.0,1.0
2008-02-26,10.55,10.83,10.55,10.65,13000,2.89914829722422,2.97609251743491,2.89914829722422,2.92662837587089,47306.997069213,0.0,1.0
2008-02-27,10.7501,10.98,10.55,10.69,28000,2.95413593459622,3.01731263540492,2.89914829722422,2.93762040732956,101891.993687536,0.0,1.0
2008-02-28,10.8699,10.8699,10.55,10.55,14400,2.98705706881493,2.98705706881493,2.89914829722422,2.89914829722422,52401.5967535898,0.0,1.0
2008-02-29,10.9499,10.9499,10.65,10.75,7600,3.00904113173227,3.00904113173227,2.92662837587089,2.95410845451757,27656.3982866169,0.0,1.0
2008-03-03,11.0,11.22,10.95,11.15,17800,3.02280865113426,3.08326482415694,3.00906861181092,3.06402876910427,64774.1959870762,0.0,1.0
2008-03-04,10.7899,11.05,10.57,11.05,16800,2.96507300589759,3.03654869045759,2.90464431295355,3.03654869045759,61135.1962125215,0.0,1.0
2008-03-05,10.76,10.8,10.57,10.75,17200,2.95685646238224,2.96784849384091,2.90464431295355,2.95410845451757,62590.7961223433,0.0,1.0
2008-03-06,10.83,11.05,10.6,10.6,13400,2.97609251743491,3.03654869045759,2.91288833654756,2.91288833654756,48762.5969790349,0.0,1.0
2008-03-07,10.9001,11.1,10.7,10.8,13200,2.99535605256623,3.05028872978093,2.94036841519423,2.96784849384091,48034.7970241239,0.0,1.0
2008-03-10,10.9,11.09,10.5,10.901,23600,2.99532857248758,3.04754072191626,2.88540825790088,2.99560337327405,85880.3946794944,0.0,1.0
2008-03-11,10.97,10.9999,10.75,10.82,10800,3.01456462754025,3.02278117105561,2.95410845451757,2.97334450957024,39301.1975651924,0.0,1.0
2008-03-12,10.8,11.08,10.44,11.08,19800,3.01242118140581,3.09052098981263,2.91200714202562,3.09052098981263,70986.0896344538,0.1622,1.0
2008-03-13,10.766,10.8499,10.6,10.7,12200,3.00293763324213,3.02633968297546,2.95663560397237,2.98452839268909,43738.9037141583,0.0,1.0
2008-03-14,11.05,11.4,10.5,10.8,31200,3.08215315319761,3.17977791370614,2.92874281525565,3.01242118140581,111856.868514897,0.0,1.0
2008-03-17,10.61,11.05,10.6,10.7,25000,2.95942488284404,3.08215315319761,2.95663560397237,2.98452839268909,89628.9010536033,0.0,1.0
2008-03-18,10.65,11.14,10.55,10.85,34800,2.97058199833073,3.10725666304266,2.94268920961401,3.02636757576417,124763.430266616,0.0,1.0
2008-03-19,10.7,10.9,10.5,10.56,18600,2.98452839268909,3.04031397012253,2.92874281525565,2.94547848848568,66683.9023838808,0.0,1.0
2008-03-20,10.53,10.6,10.45,10.5,14600,2.93711065187067,2.95663560397237,2.91479642089729,2.92874281525565,52343.2782153042,0.0,1.0
2008-03-24,10.5974,10.6,10.53,10.58,4600,2.95591039146574,2.95663560397237,2.93711065187067,2.95105704622903,16491.717793863,0.0,1.0
2008-03-25,10.7,10.95,10.6,10.6,13400,2.98452839268909,3.05426036448089,2.95663560397237,2.95663560397237,48041.0909647313,0.0,1.0
2008-03-26,10.68,10.95,10.6,10.95,21400,2.97894983494575,3.05426036448089,2.95663560397237,3.05426036448089,76722.3393018843,0.0,1.0
2008-03-27,10.59,10.7,10.5,10.64,10200,2.9538463251007,2.98452839268909,2.92874281525565,2.96779271945906,36568.5916298701,0.0,1.0
2008-03-28,10.52,10.75,10.5,10.57,17400,2.934321372999,2.99847478704745,2.92874281525565,2.94826776735736,62381.7151333077,0.0,1.0
2008-03-31,10.94,10.94,10.58,10.68,14400,3.05147108560922,3.05147108560922,2.95105704622903,2.97894983494575,51626.2470068755,0.0,1.0
2008-04-01,11.27,11.5,10.75,10.75,32600,3.1435172883744,3.20767070242286,2.99847478704745,2.99847478704745,116876.086973899,0.0,1.0
2008-04-02,11.75,11.95,11.35,11.35,36000,3.27740267421466,3.3331882516481,3.16583151934778,3.16583151934778,129065.617517188,0.0,1.0
2008-04-03,11.85,11.95,10.88,10.88,27400,3.30529546293138,3.3331882516481,3.03473541237919,3.03473541237919,98233.275554749,0.0,1.0
2008-04-04,12.04,12.05,11.51,11.51,12400,3.35829176149315,3.36108104036482,3.21045998129453,3.21045998129453,44455.9349225871,0.0,1.0
2008-04-07,11.95,12.15,11.64,12.1201,38000,3.3331882516481,3.38897382908154,3.24672060662627,3.38063388525524,136235.929601477,0.0,1.0
2008-04-08,12.11,12.13,11.87,11.87,13000,3.37781671359485,3.3833952713382,3.31087402067472,3.31087402067472,46607.0285478737,0.0,1.0
2008-04-09,11.964,12.2,11.9176,12.2,14400,3.33709324206844,3.4029202234399,3.32415098810388,3.4029202234399,51626.2470068754,0.0,1.0
2008-04-10,12.0,12.15,11.92,12.15,12200,3.34713464600646,3.38897382908154,3.32482041503308,3.38897382908154,43738.9037141583,0.0,1.0
2008-04-11,12.0,12.0,11.83,12.0,13400,3.39237674930498,3.39237674930498,3.34431807868983,3.39237674930498,47400.3956173041,0.1622,1.0
2008-04-14,11.87,11.98,11.7,11.95,18400,3.35562600118751,3.38672278805614,3.30756733057236,3.37824184618288,65087.1103998802,0.0,1.0
2008-04-15,11.85,12.05,11.52,11.52,14600,3.34997203993867,3.40651165242708,3.25668167933278,3.25668167933278,51645.2071651223,0.0,1.0
2008-04-16,12.0,12.0,11.81,11.9999,9000,3.39237674930498,3.39237674930498,3.33866411744098,3.39234847949874,31836.0866086371,0.0,1.0
2008-04-17,11.866,12.0,11.51,11.75,9000,3.35449520893774,3.39237674930498,3.25385469870836,3.32170223369446,31836.0866086371,0.0,1.0
2008-04-18,11.75,12.19,11.56,11.88,22800,3.32170223369446,3.44608938116898,3.26798960183046,3.35845298181193,80651.4194085472,0.0,1.0
2008-04-21,12.17,12.27,11.87,11.98,18200,3.44043541992013,3.46870522616434,3.35562600118751,3.38672278805614,64379.6418085772,0.0,1.0
2008-04-22,12.2,12.35,12.2,12.25,7400,3.4489163617934,3.49132107115971,3.4489163617934,3.4630512649155,26176.3378782127,0.0,1.0
2008-04-23,12.59,12.75,12.3,12.34,21600,3.55916860614581,3.60440029613654,3.4771861680376,3.48849409053529,76406.6078607289,0.0,1.0
2008-04-24,13.05,13.3,12.73,13.3,27200,3.68920971486917,3.75988423047969,3.5987463348877,3.75988423047969,96215.7284172141,0.0,1.0
2008-04-25,12.86,13.19,12.838,13.19,14000,3.63549708300517,3.72878744361106,3.62927772563144,3.72878744361106,49522.8013912132,0.0,1.0
2008-04-28,13.124,13.25,13.0,13.0,11400,3.71012937148988,3.74574932735758,3.67507481174706,3.67507481174706,40325.7097042736,0.0,1.0
2008-04-29,13.2,13.25,13.05,13.05,12800,3.73161442423548,3.74574932735758,3.68920971486917,3.68920971486917,45277.9898433949,0.0,1.0
2008-04-30,13.6,13.75,13.27,13.3,14200,3.84469364921231,3.88709835857862,3.75140328860642,3.75988423047969,50230.2699825163,0.0,1.0
2008-05-01,13.922,14.05,13.68,13.85,29800,3.93572242531866,3.97190777731125,3.86730949420768,3.91536816482283,105412.820104154,0.0,1.0
2008-05-02,14.27,14.39,13.8999,13.94,28000,4.03410135104851,4.06802511854156,3.92947479813869,3.94081099044262,99045.6027824263,0.0,1.0
2008-05-05,14.94,15.05,14.35,14.35,60200,4.2235090528847,4.25460583975333,4.05671719604387,4.05671719604387,212948.045982217,0.0,1.0
2008-05-06,14.6499,15.25,14.19,15.0,53000,4.14149834497025,4.31114545224175,4.01148550605314,4.24047093663123,187479.176695307,0.0,1.0
2008-05-07,14.6,14.99,14.5,14.5,16800,4.12739171165439,4.2376439560068,4.09912190541018,4.09912190541018,59427.3616694559,0.0,1.0
2008-05-08,14.9,15.0,14.62,14.65,15600,4.21220113038702,4.24047093663123,4.13304567290323,4.1415266147765,55182.5501216375,0.0,1.0
2008-05-09,15.0,15.0,14.82,14.92,24000,4.24047093663123,4.24047093663123,4.18958528539165,4.21785509163586,84896.2309563654,0.0,1.0
2008-05-12,14.75,15.11,14.5,15.11,38600,4.1697964210207,4.27156772349985,4.09912190541018,4.27156772349985,136541.438121488,0.0,1.0
2008-05-13,14.17,14.55,14.1,14.33,40200,4.0516851705324,4.1603401010054,4.03166978860317,4.09743461494208,140591.871289237,0.1622,1.0
2008-05-14,14.05,14.35,14.0,14.35,22800,4.01737308722514,4.10315329549329,4.00307638584712,4.10315329549329,79738.6732685223,0.0,1.0
2008-05-15,14.01,14.14,14.01,14.05,11400,4.00593572612272,4.04310714970559,4.00593572612272,4.01737308722514,39869.3366342611,0.0,1.0
2008-05-16,13.0999,14.05,12.81,13.7,76800,3.7457071676399,4.01737308722514,3.66281489305011,3.91729617757896,268593.425746601,0.0,1.0
2008-05-19,12.25,13.038,12.18,12.99,92200,3.50269183761623,3.72800785133391,3.48267645568699,3.714283018011,322452.003305164,0.0,1.0
2008-05-20,11.94,12.28,11.68,12.2,81400,3.41405228907247,3.51126985844304,3.33970944190674,3.4883951362382,284681.052809549,0.0,1.0
2008-05-21,12.2,12.3999,11.65,12.3,34600,3.4883951362382,3.54555334834755,3.33113142107992,3.51698853899425,121006.933995214,0.0,1.0
2008-05-22,12.52,12.59,12.048,12.2,18400,3.57989402505756,3.5999094069868,3.444933164049,3.4883951362382,64350.5082517899,0.0,1.0
2008-05-23,12.32,12.6,12.2501,12.57,17000,3.52270721954546,3.60276874726241,3.50272043101898,3.59419072643559,59454.2739282842,0.0,1.0
2008-05-27,12.5,12.514,12.18,12.4899,19400,3.57417534450635,3.5781784208922,3.48267645568699,3.57128741082799,67847.8184828655,0.0,1.0
2008-05-28,12.3,12.666,11.81,12.1,30400,3.51698853899425,3.6216403930814,3.3768808654896,3.45980173348215,106318.231024696,0.0,1.0
2008-05-29,12.65,12.7,12.3,12.31,30800,3.61706544864043,3.63136215001846,3.51698853899425,3.51984787926986,107717.155117127,0.0,1.0
2008-05-30,12.67,12.98,12.55,12.98,13400,3.62278412919164,3.7114236777354,3.58847204588438,3.7114236777354,46863.9570964122,0.0,1.0
2008-06-02,13.2,13.23,12.6,12.6,18000,3.77432916379871,3.78290718462553,3.60276874726241,3.60276874726241,62951.5841593596,0.0,1.0
2008-06-03,13.543,13.8,13.15,13.8,37400,3.87240453525196,3.94588958033502,3.76003246242068,3.94588958033502,130799.402642225,0.0,1.0
2008-06-04,13.55,13.79,13.3,13.79,17000,3.87440607344489,3.94303024005941,3.80292256655476,3.94303024005941,59454.2739282841,0.0,1.0
2008-06-05,13.39,13.65,13.34,13.55,7200,3.82865662903521,3.90299947620094,3.81435992765718,3.87440607344489,25180.6336637438,0.0,1.0
2008-06-06,13.58,13.58,13.06,13.06,43400,3.8829840942717,3.8829840942717,3.73429839994024,3.73429839994024,151783.264028678,0.0,1.0
2008-06-09,13.89,14.2,13.5,13.57,47800,3.97162364281546,4.06026319135922,3.86010937206686,3.8801247539961,167171.429045411,0.0,1.0
2008-06-10,13.8,14.05,13.76,14.05,15400,3.94588958033502,4.01737308722514,3.93445221923259,4.01737308722514,53858.5775585632,0.0,1.0
2008-06-11,13.274,13.55,13.23,13.44,19800,3.8418667811085,3.92174889890163,3.82913195073569,3.88991182296958,68410.8052086508,0.1622,1.0
2008-06-12,13.26,13.4999,13.25,13.25,7800,3.83781478962624,3.9072485579544,3.83492050999606,3.83492050999606,26949.7111428018,0.0,1.0
2008-06-13,13.34,13.3999,13.15,13.15,14600,3.86096902666773,3.87830576165254,3.8059777136942,3.8059777136942,50444.3311134495,0.0,1.0
2008-06-16,13.26,13.57,13.26,13.26,15400,3.83781478962624,3.927537458162,3.83781478962624,3.83781478962624,53208.4040511729,0.0,1.0
2008-06-17,13.18,13.356,13.18,13.28,11000,3.81466055258476,3.86559987407602,3.81466055258476,3.84360334888661,38006.0028936949,0.0,1.0
2008-06-18,13.19,13.2156,13.15,13.15,9000,3.81755483221494,3.82496418806822,3.8059777136942,3.8059777136942,31095.8205493867,0.0,1.0
2008-06-19,13.0,13.1999,13.0,13.15,17400,3.76256351924141,3.82042016904883,3.76256351924141,3.8059777136942,60118.5863954811,0.0,1.0
2008-06-20,13.2,13.349,13.089,13.33,13200,3.82044911184513,3.8635738783349,3.78832260795007,3.85807474703754,45607.2034724338,0.0,1.0
2008-06-23,13.03,13.22,13.0,13.2,25200,3.77124635813197,3.8262376711055,3.76256351924141,3.82044911184513,87068.2975382829,0.0,1.0
2008-06-24,13.16,13.2499,13.08,13.0999,8000,3.80887199332439,3.83489156719975,3.7857177562829,3.79147737274697,27640.7293772326,0.0,1.0
2008-06-25,12.77,13.32,12.75,13.01,33200,3.69599508774714,3.85518046740736,3.69020652848677,3.7654577988716,114709.026915516,0.0,1.0
2008-06-26,12.8,13.07,12.7,12.7,7000,3.7046779266377,3.78282347665271,3.67573513033584,3.67573513033584,24185.6382050786,0.0,1.0
2008-06-27,12.648,13.0,12.62,12.8,7600,3.66068487625888,3.76256351924141,3.65258089329436,3.7046779266377,26258.692908371,0.0,1.0
2008-06-30,12.35,13.31,12.35,13.31,21600,3.57443534327934,3.85228618777717,3.57443534327934,3.85228618777717,74629.9693185282,0.0,1.0
2008-07-01,12.44,12.5999,12.11,12.11,13200,3.60048385995101,3.64676339123768,3.50497263215489,3.50497263215489,45607.2034724339,0.0,1.0
2008-07-02,11.9,12.4399,10.7,12.35,63200,3.44419275992099,3.60045491715471,3.0968792042987,3.57443534327934,218361.762080138,0.0,1.0
2008-07-03,11.7399,11.99,11.25,11.99,4800,3.39785534304171,3.47024127659266,3.25606458395892,3.47024127659266,16584.4376263396,0.0,1.0
2008-07-07,10.7399,11.99,10.6,11.99,42400,3.10842738002314,3.47024127659266,3.06793640799685,3.47024127659266,146495.865699333,0.0,1.0
2008-07-08,11.2,11.2,10.55,10.58,32600,3.24159318580799,3.24159318580799,3.05346500984592,3.06214784873647,112635.972212223,0.0,1.0
2008-07-09,11.44,11.78,11.1,11.1,16200,3.31105589693244,3.40946140435876,3.21265038950613,3.21265038950613,55972.4769888962,0.0,1.0
2008-07-10,11.98,12.0,11.51,11.6,9000,3.46734699696247,3.47313555622284,3.33131585434374,3.35736437101542,31095.8205493867,0.0,1.0
2008-07-11,12.7,13.1,11.05,11.63,37400,3.72268034593746,3.83993012061265,3.23902502540227,3.40903719868131,127590.863534212,0.1622,1.0
2008-07-14,12.03,12.5,11.3,11.63,23200,3.5262869733565,3.66405545859986,3.31230613457427,3.40903719868131,79147.2736361959,0.0,1.0
2008-07-15,11.8,12.37,11.55,12.37,8000,3.45886835291827,3.62594928183042,3.38558724374627,3.62594928183042,27292.1633228261,0.0,1.0
2008-07-16,12.05,12.34,11.79,12.34,16600,3.53214946209026,3.61715554872978,3.45593710855139,3.61715554872978,56631.2388948643,0.0,1.0
2008-07-17,11.92,12.18,11.92,12.0001,13000,3.49404328532082,3.5702556388597,3.49404328532082,3.51752255269953,44349.7653995926,0.0,1.0
2008-07-18,12.62,12.79,12.14,12.18,25400,3.69923039100242,3.74906154523937,3.55853066139218,3.5702556388597,86652.6185499729,0.0,1.0
2008-07-21,12.87,13.0,12.52,12.52,13400,3.77251150017441,3.81061767694385,3.66991794733362,3.66991794733362,45714.3735657338,0.0,1.0
2008-07-22,12.81,13.0,12.7,12.99,12800,3.75492403397313,3.81061767694385,3.72268034593746,3.80768643257697,43667.4613165219,0.0,1.0
2008-07-23,13.13,13.5,12.67,12.67,29400,3.84872385371329,3.95717989528785,3.71388661283682,3.71388661283682,100298.700211386,0.0,1.0
2008-07-24,13.1,13.5,13.1,13.3,16400,3.83993012061265,3.95717989528785,3.83993012061265,3.89855500795025,55948.9348117936,0.0,1.0
2008-07-25,12.95,13.15,12.85,13.1,13200,3.79596145510945,3.85458634244705,3.76664901144065,3.83993012061265,45032.0694826632,0.0,1.0
2008-07-28,12.651,12.9,12.65,12.85,7800,3.70831724853974,3.78130523327505,3.70802412410306,3.76664901144065,26609.8592397555,0.0,1.0
2008-07-29,13.05,13.1,12.65,12.65,22400,3.82527389877825,3.83993012061265,3.70802412410306,3.70802412410306,76418.0573039133,0.0,1.0
2008-07-30,13.05,13.1,12.75,12.9,10800,3.82527389877825,3.83993012061265,3.73733656777185,3.78130523327505,36844.4204858153,0.0,1.0
2008-07-31,12.97,13.01,12.9,13.01,14800,3.80182394384321,3.81354892131073,3.78130523327505,3.81354892131073,50490.5021472284,0.0,1.0
2008-08-01,13.0101,13.11,12.91,13.08,17200,3.8135782337544,3.84286136497953,3.78423647764193,3.83406763187889,58678.1511440762,0.0,1.0
2008-08-04,13.07,13.0999,12.95,12.95,8800,3.83113638751201,3.83990080816898,3.79596145510945,3.79596145510945,30021.3796551088,0.0,1.0
2008-08-05,13.18,13.18,12.95,13.09,8400,3.86338007554769,3.86338007554769,3.79596145510945,3.83699887624577,28656.7714889675,0.0,1.0
2008-08-06,13.28,13.28,13.1,13.18,14400,3.89269251921649,3.89269251921649,3.83993012061265,3.86338007554769,49125.8939810871,0.0,1.0
2008-08-07,13.228,13.28,13.0,13.18,24400,3.87745004850871,3.89269251921649,3.81061767694385,3.86338007554769,83241.0981346198,0.0,1.0
2008-08-08,13.0,13.15,13.0,13.13,8200,3.81061767694385,3.85458634244705,3.81061767694385,3.84872385371329,27974.4674058968,0.0,1.0
2008-08-11,12.349,13.07,12.25,13.0,61800,3.61979366865997,3.83113638751201,3.59077434942786,3.81061767694385,210831.961668832,0.0,1.0
2008-08-12,12.0,12.35,11.5,12.2,62200,3.51749324025586,3.62008679309666,3.37093102191187,3.57611812759346,212196.569834974,0.0,1.0
2008-08-13,11.5,11.766,11.41,11.41,33800,3.41847580554266,3.49754663721869,3.39172251662972,3.39172251662972,113705.64605716,0.1622,1.0
2008-08-14,11.6684,11.69,11.35,11.35,14400,3.46853418168643,3.47495497102554,3.37388699068776,3.37388699068776,48442.6421071926,0.0,1.0
2008-08-15,11.43,11.99,11.41,11.99,8400,3.39766769194371,3.56413260073535,3.39172251662972,3.56413260073535,28258.2078958623,0.0,1.0
2008-08-18,11.45,11.58,11.41,11.43,8000,3.40361286725769,3.44225650679861,3.39172251662972,3.39766769194371,26912.5789484403,0.0,1.0
2008-08-19,11.44,11.58,11.3,11.4499,13200,3.4006402796007,3.44225650679861,3.35902405240279,3.40358314138112,44405.7552649265,0.0,1.0
2008-08-20,11.621,12.1,11.357,11.78,17200,3.45444411619228,3.59683106496228,3.37596780204765,3.50170825993848,57862.0447391468,0.0,1.0
2008-08-21,11.32,11.62,11.31,11.6,7400,3.36496922771678,3.45414685742658,3.36199664005978,3.4482016821126,24894.1355273073,0.0,1.0
2008-08-22,11.61,11.776,11.4001,11.4001,12400,3.45117426976959,3.50051922487568,3.38877965484929,3.38877965484929,41714.4973700825,0.0,1.0
2008-08-25,11.72,11.74,11.37,11.37,15800,3.48387273399652,3.48981790931051,3.37983216600174,3.37983216600174,53152.3434231697,0.0,1.0
2008-08-26,11.8001,11.98,11.5201,11.8,24200,3.50768316112904,3.56116001307835,3.42445070673322,3.50765343525247,81410.551319032,0.0,1.0
2008-08-27,12.25,12.25,11.86,11.86,19000,3.64141987981718,3.64141987981718,3.52548896119443,3.52548896119443,63917.3750025458,0.0,1.0
2008-08-28,12.2,12.25,12.15,12.25,13400,3.62655694153221,3.64141987981718,3.61169400324725,3.64141987981718,45078.5697386376,0.0,1.0
2008-08-29,12.22,12.4,12.2,12.38,15000,3.6325021168462,3.68600869467209,3.62655694153221,3.6800635193581,50461.0855283256,0.0,1.0
2008-09-02,12.3599,12.37,12.01,12.28,12800,3.67408861816754,3.67709093170111,3.57007777604933,3.65033764278816,43060.1263175045,0.0,1.0
2008-09-03,12.35,12.39,12.1,12.39,12200,3.67114575638712,3.68303610701509,3.59683106496228,3.68303610701509,41041.6828963715,0.0,1.0
2008-09-04,10.0,11.9,9.64,11.51,231800,2.97258765699362,3.53737931182241,2.86557450134185,3.42144839319965,779791.975031058,0.0,1.0
2008-09-05,9.6,9.75,9.1016,9.54,86800,2.85368415071387,2.89827296556878,2.70553038188931,2.83584862477191,292001.481590578,0.0,1.0
2008-09-08,7.85,9.23,7.61,9.12,234400,2.33348131073999,2.74369840740511,2.26213920697214,2.71099994317818,788538.563189302,0.0,1.0
2008-09-09,6.36,7.61,6.3,7.61,288200,1.89056574984794,2.26213920697214,1.87273022390598,2.26213920697214,969525.656617563,0.0,1.0
2008-09-10,6.4,6.48,6.02,6.14,127800,1.90245610047592,1.92623680173186,1.78949776951016,1.82516882139408,429928.448701333,0.0,1.0
2008-09-11,6.0,6.31,5.97,6.11,82600,1.83176796599261,1.92640931090223,1.82260912616264,1.86535037870247,270558.285329245,0.1622,1.0
2008-09-12,5.94,6.16,5.9,5.99,52000,1.81345028633268,1.88061511175241,1.80123849989273,1.82871501938262,170327.249844077,0.0,1.0
2008-09-15,5.52,5.88,5.28,5.88,73000,1.6852265287132,1.79513260667276,1.61195581007349,1.79513260667276,239113.254588801,0.0,1.0
2008-09-16,4.87,5.54,4.67,5.54,185400,1.486784999064,1.69133242193317,1.42572606686425,1.69133242193317,607282.156174844,0.0,1.0
2008-09-17,4.91,4.98,4.53,4.97,89800,1.49899678550395,1.52036741177386,1.38298481432442,1.51731446516388,294142.05838458,0.0,1.0
2008-09-18,5.55,5.63,4.85,4.9,72000,1.69438536854316,1.71880894142306,1.48067910584402,1.49594383889396,235837.730553338,0.0,1.0
2008-09-19,5.71,6.25,5.65,6.09,89600,1.74323251430296,1.9080916312423,1.72491483464304,1.8592444854825,293486.953577488,0.0,1.0
2008-09-22,5.55,5.971,5.27,5.65,77800,1.69438536854316,1.82291442082364,1.60890286346351,1.72491483464304,254835.769959024,0.0,1.0
2008-09-23,5.7213,5.77,5.3,5.3,29400,1.74668234397225,1.76155019396289,1.61806170329347,1.61806170329347,96300.4066426129,0.0,1.0
2008-09-24,5.55,5.686,5.41,5.41,32600,1.69438536854316,1.73590544243899,1.65164411600333,1.65164411600333,106782.083556095,0.0,1.0
2008-09-25,5.47,5.71,5.44,5.44,17200,1.66996179566326,1.74323251430296,1.6608029558333,1.6608029558333,56339.013409964,0.0,1.0
2008-09-26,5.4,5.54,5.0,5.26,24600,1.64859116939335,1.69133242193317,1.52647330499384,1.60584991685352,80577.8912723902,0.0,1.0
2008-09-29,4.7599,5.53,4.5,5.53,26200,1.45317205688804,1.68827947532319,1.37382597449446,1.68827947532319,85818.729729131,0.0,1.0
2008-09-30,4.979,5.18,4.81,5.18,45200,1.52006211711287,1.58142634397362,1.46846731940407,1.58142634397362,148053.686402928,0.0,1.0
2008-10-01,5.18,5.27,4.86,5.27,24800,1.58142634397362,1.60890286346351,1.48373205245401,1.60890286346351,81232.9960794829,0.0,1.0
2008-10-02,5.2,5.66,5.028,5.66,43800,1.58753223719359,1.72796778125303,1.5350215555018,1.72796778125303,143467.952753281,0.0,1.0
2008-10-03,5.098,5.44,5.0,5.35,20000,1.55639218177172,1.6608029558333,1.52647330499384,1.63332643634341,65510.4807092604,0.0,1.0
2008-10-06,4.51,5.01,4.36,5.01,51200,1.37687892110444,1.52952625160383,1.33108472195463,1.52952625160383,167706.830615707,0.0,1.0
2008-10-07,4.01,4.75,4.01,4.65,36600,1.22423159060506,1.45014963974415,1.22423159060506,1.41962017364427,119884.179697947,0.0,1.0
2008-10-08,3.72,4.2,3.53,4.2,67000,1.13569613891542,1.28223757619483,1.07769015332565,1.28223757619483,219460.110376022,0.0,1.0
2008-10-09,3.57,3.95,3.43,3.62,86200,1.0899019397656,1.20591391094513,1.04716068722577,1.10516667281554,282350.171856913,0.0,1.0
2008-10-10,3.11,3.39,2.86,3.12,115800,0.998985189720168,1.08892597850526,0.91868091401919,1.00219736074821,360503.843005801,0.1622,1.0
2008-10-13,3.95,3.95,3.4,3.4,43800,1.26880755607546,1.26880755607546,1.0921381495333,1.0921381495333,136356.375851935,0.0,1.0
2008-10-14,4.359,4.54,4.2,4.27,108400,1.40018535112226,1.45832564672976,1.34911183177643,1.37159702897271,337466.464437208,0.0,1.0
2008-10-15,4.25,4.35,3.86,4.31,40200,1.36517268691663,1.39729439719702,1.2398980168231,1.38444571308486,125149.002494242,0.0,1.0
2008-10-16,4.35,4.38,3.95,4.21,41400,1.39729439719702,1.40693091028114,1.26880755607546,1.35232400280447,128884.793613473,0.0,1.0
2008-10-17,4.45,4.6,4.1,4.2,30400,1.42941610747741,1.477598672898,1.31699012149604,1.34911183177643,94640.0416871879,0.0,1.0
2008-10-20,4.54,4.6,4.4,4.5,66600,1.45832564672976,1.477598672898,1.41335525233722,1.44547696261761,207336.407117327,0.0,1.0
2008-10-21,4.4,4.68,4.4,4.68,32600,1.41335525233722,1.50329604112231,1.41335525233722,1.50329604112231,101488.992072445,0.0,1.0
2008-10-22,4.04,4.45,4.01,4.31,33600,1.29771709532781,1.42941610747741,1.28808058224369,1.38444571308486,104602.151338471,0.0,1.0
2008-10-23,4.1036,4.3,3.8,4.1,37400,1.31814650306614,1.38123354205682,1.22062499065487,1.31699012149604,116432.156549369,0.0,1.0
2008-10-24,3.97,4.0,3.7,4.0,21000,1.27523189813153,1.28486841121565,1.18850328037448,1.28486841121565,65376.3445865444,0.0,1.0
2008-10-27,4.0212,4.1899,3.89,3.89,3800,1.29167821379509,1.34586753903811,1.24953452990722,1.24953452990722,11830.0052108985,0.0,1.0
2008-10-28,4.32,4.43,3.78,4.03,29200,1.3876578841129,1.42299176542133,1.21420064859879,1.29450492429977,90904.2505679569,0.0,1.0
2008-10-29,4.35,4.51,4.32,4.32,14000,1.39729439719702,1.44868913364565,1.3876578841129,1.3876578841129,43584.2297243628,0.0,1.0
2008-10-30,4.36,4.7,4.36,4.67,13800,1.40050656822506,1.50972038317839,1.40050656822506,1.50008387009427,42961.5978711576,0.0,1.0
2008-10-31,4.55,4.69,4.51,4.57,17600,1.4615378177578,1.50650821215035,1.44868913364565,1.46796215981388,54791.6030820562,0.0,1.0
2008-11-03,4.7104,4.77,4.52,4.69,28200,1.51306104104755,1.53220558037466,1.45190130467369,1.50650821215035,87791.0913019309,0.0,1.0
2008-11-04,4.85,4.92,4.69,4.92,17400,1.55790294859898,1.58038814579525,1.50650821215035,1.58038814579525,54168.9712288508,0.0,1.0
2008-11-05,4.7799,4.92,4.71,4.71,18200,1.53538562969242,1.58038814579525,1.51293255420643,1.51293255420643,56659.4986416718,0.0,1.0
2008-11-06,4.6199,4.9,4.6,4.86,30400,1.4839908932438,1.57396380373917,1.477598672898,1.56111511962702,94640.0416871876,0.0,1.0
2008-11-07,4.79,4.79,4.58,4.58,7600,1.53862992243074,1.53862992243074,1.47117433084192,1.47117433084192,23660.010421797,0.0,1.0
2008-11-10,4.91,5.17,4.86,4.86,49600,1.57717597476721,1.66069242149623,1.56111511962702,1.56111511962702,154412.699594886,0.0,1.0
2008-11-11,4.8699,4.87,4.7,4.87,35200,1.56429516894477,1.56432729065505,1.50972038317839,1.56432729065505,109583.206164113,0.0,1.0
2008-11-12,4.24,5.16,4.01,4.71,78000,1.41406192996338,1.72088668835167,1.33735574036631,1.57080936087914,233879.431298009,0.1622,1.0
2008-11-13,4.01,4.25,3.8,4.25,27000,1.33735574036631,1.417396981685,1.26731965421247,1.417396981685,80958.2646800799,0.0,1.0
2008-11-14,3.83,4.29,3.75,4.01,26000,1.2773248093773,1.43073718857144,1.25064439560441,1.33735574036631,77959.8104326695,0.0,1.0
2008-11-17,3.72,4.03,3.6,3.95,35200,1.24063924043957,1.34402584380954,1.20061861978023,1.31734543003664,105545.589508845,0.0,1.0
2008-11-18,3.63,3.9101,3.6,3.66,34200,1.21062377494507,1.30403857366741,1.20061861978023,1.2206289301099,102547.135261434,0.0,1.0
2008-11-19,3.15,3.73,3.11,3.73,40400,1.0505412923077,1.24397429216118,1.03720108542126,1.24397429216118,121137.551595379,0.0,1.0
2008-11-20,2.86,3.24,2.71,3.01,76400,0.953824792380962,1.08055675780221,0.903799016556786,1.00385056820514,229081.904502151,0.0,1.0
2008-11-21,2.75,3.14,2.61,3.04,44600,0.917139223443233,1.04720624058609,0.870448499340668,1.01385572336997,133731.059434502,0.0,1.0
2008-11-24,3.7101,4.03,2.85,2.85,55400,1.23733753923518,1.34402584380954,0.95048974065935,0.95048974065935,166114.365306534,0.0,1.0
2008-11-25,3.71,3.9344,3.2,3.61,32600,1.23730418871796,1.31214274935093,1.06721655091576,1.20395367150184,97749.6084655778,0.0,1.0
2008-11-26,3.7596,3.8699,3.7298,3.85,9000,1.25384604525716,1.29063166574653,1.24390759112675,1.28399491282053,26986.0882266931,0.0,1.0
2008-11-28,4.13,4.2299,4.01,4.01,6200,1.37737636102566,1.41069352772456,1.33735574036631,1.33735574036631,18590.4163339442,0.0,1.0
2008-12-01,4.15,4.58,3.92,4.3,30000,1.38404646446888,1.52745368849818,1.30734027487181,1.43407224029306,89953.6274223107,0.0,1.0
2008-12-02,4.2299,4.28,4.02,4.25,18200,1.41069352772456,1.42740213684983,1.34069079208793,1.417396981685,54571.8673028684,0.0,1.0
2008-12-03,4.18,4.23,4.0399,4.23,12400,1.39405161963371,1.41072687824177,1.34732754501393,1.41072687824177,37180.8326678886,0.0,1.0
2008-12-04,4.18,4.2001,4.07,4.2,10800,1.39405161963371,1.40075507359415,1.35736605069598,1.40072172307694,32383.305872032,0.0,1.0
2008-12-05,4.0499,4.37,4.0,4.37,13200,1.35066259673555,1.45741760234434,1.3340206886447,1.45741760234434,39579.5960658166,0.0,1.0
2008-12-08,4.05,4.19,4.0,4.17,30000,1.35069594725276,1.39738667135533,1.3340206886447,1.3907165679121,89953.6274223108,0.0,1.0
2008-12-09,4.06,4.1899,4.04,4.05,19600,1.35403099897437,1.39735332083811,1.34736089553115,1.35069594725276,58769.7032492432,0.0,1.0
2008-12-10,4.32,4.4116,4.18,4.18,27000,1.44074234373628,1.47129141750624,1.39405161963371,1.39405161963371,80958.2646800796,0.0,1.0
2008-12-11,4.0,4.1,3.98,3.98,25800,1.38811522756924,1.42281810825848,1.3811746514314,1.3811746514314,74345.4130826847,0.1622,1.0
2008-12-12,3.9,4.34,3.9,4.04,17400,1.35341234688001,1.50610502191263,1.35341234688001,1.40199637984494,50139.9297534385,0.0,1.0
2008-12-15,3.9884,4.48,3.7,4.03,42000,1.38408969340929,1.55468905487755,1.28400658550155,1.39852609177601,121027.416646231,0.0,1.0
2008-12-16,3.95,4.2,3.81,4.0,13800,1.37076378722463,1.45752098894771,1.32217975425971,1.38811522756924,39766.1511837614,0.0,1.0
2008-12-17,3.6,4.04,3.5,3.88,28400,1.24930370481232,1.40199637984494,1.21460082412309,1.34647177074217,81837.5864941178,0.0,1.0
2008-12-18,3.41,3.64,3.37,3.37,9200,1.18336823150278,1.26318485708801,1.16948707922709,1.16948707922709,26510.767455841,0.0,1.0
2008-12-19,3.4,3.66,3.4,3.65,8200,1.17989794343386,1.27012543322586,1.17989794343386,1.26665514515694,23629.1622975973,0.0,1.0
2008-12-22,3.52,3.76,3.4,3.4,16800,1.22154140026094,1.30482831391509,1.17989794343386,1.17989794343386,48410.966658492,0.0,1.0
2008-12-23,7.18,7.38,6.5,6.9,82200,1.2458334167434,1.28053629743263,1.12784362240001,1.19724938377847,473735.888015244,0.0,0.5
2008-12-24,7.55,7.67,7.12,7.12,5800,1.31003374601847,1.33085547443201,1.23542255253663,1.23542255253663,33426.6198356257,0.0,1.0
2008-12-26,7.69,8.0308,7.41,7.9,25200,1.33432576250094,1.39345947119539,1.28574172953601,1.37076378722463,145232.899975476,0.0,1.0
2008-12-29,7.42,7.7,6.71,7.7,19900,1.28747687357047,1.3360609065354,1.1642816471237,1.3360609065354,114687.885298095,0.0,1.0
2008-12-30,7.25,7.39,7.01,7.39,17700,1.25797942498463,1.28227144146709,1.21633596815755,1.28227144146709,102008.822601823,0.0,1.0
2008-12-31,7.6,7.6,7.05,7.52,13900,1.31870946619078,1.31870946619078,1.2232765442954,1.30482831391509,80108.6233991717,0.0,1.0
2009-01-02,7.9099,8.19,7.6001,7.6001,17600,1.37248157981875,1.42108296422401,1.31872681763113,1.31872681763113,101432.501570174,0.0,1.0
2009-01-05,8.326,8.39,7.91,8.2,27700,1.44468092309269,1.45578584491325,1.37249893125909,1.42281810825848,159640.925766695,0.0,1.0
2009-01-06,8.67,8.87,8.4,8.65,15100,1.50436987787817,1.5390727585674,1.45752098894771,1.50089958980925,87024.4757789561,0.0,1.0
2009-01-07,8.8,9.2,8.7,8.75,16500,1.52692675032617,1.59633251170463,1.50957530998155,1.51825103015386,95092.9702220382,0.0,1.0
2009-01-08,8.8844,9.14,8.67,8.67,10300,1.54157136597702,1.58592164749786,1.50436987787817,1.50436987787817,59361.066259818,0.0,1.0
2009-01-09,9.25,9.39,8.835,9.19,18700,1.60500823187694,1.6293002483594,1.53299975444679,1.59459736767017,107772.03291831,0.0,1.0
2009-01-12,9.5,9.5,9.0,9.27,19500,1.64838683273848,1.64838683273848,1.5616296310154,1.60847851994586,112382.6011715,0.0,1.0
2009-01-13,8.8616,9.5,8.8252,9.45,11800,1.56503051332295,1.67777713692426,1.55860197776673,1.66894673094044,66814.5950573056,0.158,1.0
2009-01-14,8.3299,8.9001,8.11,8.9,17200,1.47112797609109,1.57182992593048,1.43229185057429,1.57181226511851,97390.7656767508,0.0,1.0
2009-01-15,8.05,8.27,8.01,8.22,2300,1.42169536339371,1.46054914972248,1.41463103860666,1.45171874373867,13023.1837823562,0.0,1.0
2009-01-16,8.06,8.3168,8.05,8.11,3600,1.42346144459047,1.46881440972333,1.42169536339371,1.43229185057429,20384.1137462967,0.0,1.0
2009-01-20,7.79,8.06,7.76,8.06,17100,1.37577725227789,1.42346144459047,1.3704790086876,1.42346144459047,96824.5402949092,0.0,1.0
2009-01-21,8.3001,8.34,7.95,8.09,6500,1.46586505412474,1.47291171809982,1.40403455142609,1.42875968818076,36804.6498197023,0.0,1.0
2009-01-22,8.3924,8.5,7.97,7.97,7300,1.48216598357085,1.50116901724802,1.40756671381961,1.40756671381961,41334.4528744351,0.0,1.0
2009-01-23,8.4399,8.45,8.15,8.15,4500,1.49055486925548,1.49233861126421,1.43935617536133,1.43935617536133,25480.1421828708,0.0,1.0
2009-01-26,8.25,8.423,8.15,8.25,3500,1.45701698732896,1.48757019203295,1.43935617536133,1.45701698732896,19817.8883644551,0.0,1.0
2009-01-27,8.63,9.07,8.42,8.63,12400,1.52412807280593,1.60183564546347,1.48704036767392,1.52412807280593,70211.9473483552,0.0,1.0
2009-01-28,8.85,8.88,8.64,8.88,4700,1.5629818591347,1.56828010272499,1.52589415400269,1.56828010272499,26612.592946554,0.0,1.0
2009-01-29,8.67,8.95,8.44,8.44,8900,1.53119239759298,1.58064267110232,1.49057253006744,1.49057253006744,50394.0589839001,0.0,1.0
2009-01-30,8.6,8.86,8.59,8.76,2600,1.51882982921564,1.56474794033146,1.51706374801888,1.54708712836384,14721.859927881,0.0,1.0
2009-02-02,9.0,9.37,8.75,8.99,16100,1.58947307708614,1.65481808136634,1.54532104716708,1.58770699588937,91162.2864764933,0.0,1.0
2009-02-03,8.61,8.9704,8.57,8.57,4000,1.5205959104124,1.58424547674372,1.51353158562535,1.51353158562535,22649.015273663,0.0,1.0
2009-02-04,8.8499,9.47,8.46,8.75,17900,1.56296419832273,1.67247889333397,1.49410469246097,1.54532104716708,101354.343349642,0.0,1.0
2009-02-05,8.788,8.9,8.5,8.7,700,1.55203215571477,1.57181226511851,1.50116901724802,1.53649064118327,3963.57767289103,0.0,1.0
2009-02-06,9.0,9.05,8.65,9.05,7800,1.58947307708614,1.59830348306995,1.52766023519945,1.59830348306995,44165.5797836427,0.0,1.0
2009-02-09,8.98,9.24,8.97,9.24,6800,1.58594091469261,1.63185902580843,1.58417483349585,1.63185902580843,38503.3259652271,0.0,1.0
2009-02-10,8.838,9.0,8.56,9.0,7900,1.56086256169859,1.58947307708614,1.51176550442859,1.58947307708614,44731.8051654843,0.0,1.0
2009-02-11,8.7,9.09,8.4,8.4,10700,1.56439472409211,1.63452276344796,1.51045007843376,1.51045007843376,59505.4423071034,0.158,1.0
2009-02-12,8.43,8.87,8.41,8.87,4500,1.5158445429996,1.59496335663184,1.51224823328904,1.59496335663184,25025.6533067257,0.0,1.0
2009-02-13,8.39,8.65,7.54,8.35,6200,1.50865192357848,1.55540394981572,1.35580876087983,1.50145930415737,34479.7890003777,0.0,1.0
2009-02-17,7.94,8.39,7.76,8.39,9200,1.42773495509096,1.50865192357848,1.39536816769595,1.50865192357848,51163.5578715282,0.0,1.0
2009-02-18,7.9001,8.32,7.5,7.94,33800,1.4205603172184,1.49606483959154,1.34861614145872,1.42773495509096,187970.462614962,0.0,1.0
2009-02-19,7.65,8.9935,7.5,8.0,11100,1.37558846428789,1.61717056909453,1.34861614145872,1.43852388422263,61729.9448232568,0.0,1.0
2009-02-20,7.14,7.55,7.14,7.55,8500,1.2838825666687,1.35760691573511,1.2838825666687,1.35760691573511,47270.6784682596,0.0,1.0
2009-02-23,6.71,7.3,6.52,6.97,24000,1.20656190789173,1.31265304435315,1.17239696564144,1.25331393412897,133470.150969204,0.0,1.0
2009-02-24,7.01,7.49,6.56,6.85,10400,1.26050655355008,1.34681798660344,1.17958958506256,1.23173607586563,57837.0654199883,0.0,1.0
2009-02-25,7.1135,7.31,6.91,7.15,4000,1.27911745630221,1.31445119920843,1.2425250049973,1.28568072152398,22245.025161534,0.0,1.0
2009-02-26,6.85,7.4935,6.5,6.98,7700,1.23173607586563,1.34744734080279,1.16880065593089,1.25511208898425,42821.6734359528,0.0,1.0
2009-02-27,6.72,6.85,6.6,6.85,8400,1.20836006274701,1.23173607586563,1.18678220448367,1.23173607586563,46714.5528392213,0.0,1.0
2009-03-02,6.53,6.91,6.5,6.81,15800,1.17419512049672,1.2425250049973,1.16880065593089,1.22454345644451,87867.8493880593,0.0,1.0
2009-03-03,6.5,6.6,6.5,6.54,12700,1.16880065593089,1.18678220448367,1.16880065593089,1.175993275352,70627.9548878702,0.0,1.0
2009-03-04,6.65,6.8,6.51,6.51,5700,1.19577297876006,1.22274530158924,1.17059881078617,1.17059881078617,31699.160855186,0.0,1.0
2009-03-05,6.269,6.51,6.13,6.5,10400,1.12726327877396,1.17059881078617,1.10226892628559,1.16880065593089,57837.0654199883,0.0,1.0
2009-03-06,5.75,6.28,5.7499,6.17,19500,1.03393904178502,1.12924124911477,1.03392106023646,1.1094615457067,108444.497662478,0.0,1.0
2009-03-09,5.3,5.83,5.29,5.57,18500,0.953022073297493,1.04832428062724,0.951223918442215,1.00157225439001,102883.241372095,0.0,1.0
2009-03-10,5.73,5.73,5.16,5.22,20700,1.03034273207446,1.03034273207446,0.927847905323597,0.938636834455266,115118.005210938,0.0,1.0
2009-03-11,5.7001,6.2916,5.62,5.74,6600,1.05337709577057,1.16268615212894,1.0385746352223,1.06075060608114,35714.3326459739,0.158,1.0
2009-03-12,5.9799,5.9799,5.75,5.75,6400,1.1050840678231,1.1050840678231,1.06259860365271,1.06259860365271,34632.0801415503,0.0,1.0
2009-03-13,5.9,6.19,5.89,6.0,6400,1.09031856722626,1.14391049680179,1.08847056965469,1.10879854294196,34632.0801415502,0.0,1.0
2009-03-16,6.06,6.25,5.95,5.95,10000,1.11988652837138,1.1549984822312,1.09955855508411,1.09955855508411,54112.6252211721,0.0,1.0
2009-03-17,6.15,6.15,5.96,6.06,6800,1.13651850651551,1.13651850651551,1.10140655265568,1.11988652837138,36796.585150397,0.0,1.0
2009-03-18,6.19,6.62,6.06,6.1,8400,1.14391049680179,1.22337439237929,1.11988652837138,1.12727851865766,45454.6051857845,0.0,1.0
2009-03-19,6.2,6.34,6.2,6.2,14500,1.14575849437335,1.17163046037533,1.14575849437335,1.14575849437335,78463.3065707002,0.0,1.0
2009-03-20,6.1,6.34,5.99,6.27,16600,1.12727851865766,1.17163046037533,1.10695054537039,1.15869447737434,89826.9578671457,0.0,1.0
2009-03-23,6.39,6.39,6.05,6.05,3200,1.18087044823318,1.18087044823318,1.11803853079981,1.11803853079981,17316.0400707752,0.0,1.0
2009-03-24,6.35,6.49,6.08,6.08,7200,1.1734784579469,1.19935042394888,1.12358252351452,1.12358252351452,38961.0901592442,0.0,1.0
2009-03-25,6.38,6.41,6.28,6.41,7700,1.17902245066161,1.18456644337632,1.16054247494591,1.18456644337632,41666.7214203028,0.0,1.0
2009-03-26,6.61,6.75,6.31,6.31,11900,1.22152639480772,1.2473983608097,1.16608646766062,1.16608646766062,64394.0240131951,0.0,1.0
2009-03-27,6.67,7.1303,6.33,6.51,9100,1.23261438023714,1.31767770845651,1.16978246280376,1.20304641909202,49242.4889512668,0.0,1.0
2009-03-30,6.2791,6.67,6.21,6.27,7200,1.16037615516447,1.23261438023714,1.14760649194492,1.15869447737434,38961.0901592442,0.0,1.0
2009-03-31,6.4,6.55,6.28,6.31,2800,1.18271844580475,1.2104384093783,1.16054247494591,1.16608646766062,15151.5350619283,0.0,1.0
2009-04-01,6.5,6.81,6.2801,6.6,8900,1.20119842152045,1.25848634623912,1.16056095492163,1.21967839723615,48160.2364468435,0.0,1.0
2009-04-02,6.7,7.17,5.99,6.47,16900,1.23815837295185,1.32501425881564,1.10695054537039,1.19565442880574,91450.3366237813,0.0,1.0
2009-04-03,7.0094,7.12,6.5,6.71,7200,1.29533541781622,1.31577427095779,1.20119842152045,1.24000637052342,38961.0901592442,0.0,1.0
2009-04-06,7.08,7.25,6.6,7.06,11000,1.30838228067151,1.3397982393882,1.21967839723615,1.30468628552837,59523.8877432895,0.0,1.0
2009-04-07,7.23,7.92,6.685,7.07,18700,1.33610224424506,1.46361407668338,1.2353863765945,1.30653428309994,101190.609163592,0.0,1.0
2009-04-08,7.39,7.48,7.23,7.23,11500,1.36567020539018,1.38230218353431,1.33610224424506,1.33610224424506,62229.519004348,0.0,1.0
2009-04-09,7.75,8.0,7.4045,7.5,8400,1.43219811796669,1.47839805725594,1.36834980186895,1.38599817867745,45454.6051857848,0.0,1.0
2009-04-13,7.25,7.75,7.0,7.75,18600,1.368996601019,1.46341015970997,1.32178982167352,1.46341015970997,98502.8011754198,0.158,1.0
2009-04-14,7.105,7.6,7.07,7.22,11700,1.34161666899862,1.43508609210268,1.33500771989025,1.36333178749754,61961.4394490544,0.0,1.0
2009-04-15,6.93,7.39,6.87,7.0,8200,1.30857192345678,1.39543239745247,1.29724229641387,1.32178982167352,43425.9661095937,0.0,1.0
2009-04-16,7.0001,7.1,6.86,6.95,4700,1.32180870438526,1.34067253341171,1.29535402524005,1.31234846580442,24890.4927701329,0.0,1.0
2009-04-17,7.2835,7.6378,7.04,7.04,10400,1.3753223094513,1.44222375713971,1.3293429063688,1.3293429063688,55076.8350658259,0.0,1.0
2009-04-20,7.675,7.75,7.1,7.1,19100,1.44924812590632,1.46341015970997,1.34067253341171,1.34067253341171,101150.7259382,0.0,1.0
2009-04-21,7.547,7.6101,7.32,7.6101,4200,1.42507825488144,1.43699324598824,1.38221449923574,1.43699324598824,22242.5680073527,0.0,1.0
2009-04-22,7.66,7.75,7.1,7.1,10200,1.44641571914559,1.46341015970997,1.34067253341171,1.34067253341171,54017.6651607141,0.0,1.0
2009-04-23,7.94,7.9993,7.41,7.61,20700,1.49928731201253,1.51048476007328,1.39920893980011,1.4369743632765,109624.085179096,0.0,1.0
2009-04-24,8.1064,8.18,7.88,7.88,10500,1.53070814434489,1.5446058201842,1.48795768496962,1.48795768496962,55606.420018382,0.0,1.0
2009-04-27,8.31,8.4331,8.12,8.12,8900,1.56915334544385,1.59239796359356,1.53327619314128,1.53327619314128,47133.0607774857,0.0,1.0
2009-04-28,8.2658,8.35,8.11,8.17,13600,1.56080718685557,1.57670643013913,1.53138792196746,1.54271754901038,72023.5535476185,0.0,1.0
2009-04-29,8.25,8.34,8.0,8.0,11600,1.55782371840093,1.57481815896531,1.51061693905545,1.51061693905545,61431.8544964984,0.0,1.0
2009-04-30,8.49,8.95,8.35,8.48,13500,1.6031422265726,1.69000270056829,1.57670643013913,1.60125395539878,71493.9685950625,0.0,1.0
2009-05-01,8.6809,9.14,8.35,8.66,12700,1.63918932328081,1.72587985287085,1.57670643013913,1.63524283652753,67257.2889746144,0.0,1.0
2009-05-04,8.7199,8.9868,8.6,8.75,21800,1.6465535808587,1.69695153848794,1.62391320948461,1.6522372770919,115449.519657212,0.0,1.0
2009-05-05,8.81,8.8999,8.6,8.72,10100,1.66356690413481,1.68054246198745,1.62391320948461,1.64657246357044,53488.0802081581,0.0,1.0
2009-05-06,8.9,9.0,8.85,8.86,28900,1.68056134469919,1.69944405643738,1.67111998883009,1.67300826000391,153050.051288689,0.0,1.0
2009-05-07,9.166,9.166,8.9,8.9,19200,1.73078935792278,1.73078935792278,1.68056134469919,1.68056134469919,101680.310890756,0.0,1.0
2009-05-08,9.5501,9.5501,8.86,8.86,23900,1.80331785370918,1.80331785370918,1.67300826000391,1.67300826000391,126570.803660889,0.0,1.0
2009-05-11,8.92,9.87,8.36,9.63,47900,1.68433788704683,1.86372364855966,1.57859470131295,1.818405140388,253671.192274333,0.0,1.0
2009-05-12,9.61,10.0,8.5,8.5,31600,1.81462859804036,1.88827117381931,1.60503049774642,1.60503049774642,167348.845007702,0.0,1.0
2009-05-13,8.894,9.76,8.54,9.76,29900,1.70926306654124,1.875692323976,1.641230783479,1.875692323976,155582.019646701,0.158,1.0
2009-05-14,8.58,8.7,8.14,8.7,23000,1.64891804710185,1.67197983797041,1.56435814725047,1.67197983797041,119678.476651309,0.0,1.0
2009-05-15,8.46,8.6,8.3,8.58,11300,1.62585625623329,1.65276167891328,1.59510720174188,1.64891804710185,58798.5559199908,0.0,1.0
2009-05-18,8.69,8.88,8.54,8.66,10600,1.67005802206469,1.70657252427324,1.641230783479,1.66429257434756,55156.1675001684,0.0,1.0
2009-05-19,8.63,8.75,8.55,8.69,21700,1.65852712663042,1.68158891749897,1.64315259938471,1.67005802206469,112914.041014495,0.0,1.0
2009-05-20,8.99,9.16,8.7,8.84,20300,1.72771249923609,1.76038336963321,1.67197983797041,1.69888526065039,105629.26417485,0.0,1.0
2009-05-21,8.9898,9.63,8.6,8.95,30900,1.72767406291797,1.85070871720173,1.65276167891328,1.72002523561324,160785.431675019,0.0,1.0
2009-05-22,9.0,9.2624,8.84,9.08,6000,1.7296343151418,1.78006276450771,1.69888526065039,1.74500884238751,31220.4721699066,0.0,1.0
2009-05-26,8.86,9.16,8.75,8.77,7100,1.70272889246182,1.76038336963321,1.68158891749897,1.6854325493104,36944.225401056,0.0,1.0
2009-05-27,9.25,9.25,8.76,9.06,9800,1.77767971278463,1.77767971278463,1.68351073340469,1.74116521057608,50993.437877514,0.0,1.0
2009-05-28,9.2399,9.2399,9.0,9.15,10300,1.77573867871986,1.77573867871986,1.7296343151418,1.7584615537275,53595.1438916729,0.0,1.0
2009-05-29,9.19,9.5024,9.0,9.3,15600,1.76614881735035,1.82618634624483,1.7296343151418,1.78728879231319,81173.2276417571,0.0,1.0
2009-06-01,9.5,9.74,9.47,9.74,30700,1.82572511042746,1.87184869216457,1.81995966271032,1.87184869216457,159744.749269355,0.0,1.0
2009-06-02,9.5,9.75,9.3801,9.61,28400,1.82572511042746,1.87377050807028,1.80268253771796,1.8468650853903,147776.901604224,0.0,1.0
2009-06-03,9.39,9.6799,9.01,9.5,13900,1.80458513546461,1.86029857857124,1.73155613104751,1.82572511042746,72327.427193617,0.0,1.0
2009-06-04,9.46,9.57,9.25,9.25,10800,1.8180378468046,1.83917782176745,1.77767971278463,1.77767971278463,56196.849905832,0.0,1.0
2009-06-05,9.4901,9.5881,9.39,9.54,10300,1.8238225126808,1.84265630855679,1.80458513546461,1.83341237405031,53595.143891673,0.0,1.0
2009-06-08,9.53,9.55,9.46,9.49,9900,1.8314905581446,1.83533418995602,1.8180378468046,1.82380329452174,51513.7790803457,0.0,1.0
2009-06-09,9.6099,9.61,9.5,9.5,11400,1.84684586723124,1.8468650853903,1.82572511042746,1.82572511042746,59318.8971228226,0.0,1.0
2009-06-10,9.5,10.19,9.42,9.7,36300,1.82572511042746,1.95833040792166,1.81035058318175,1.86416142854172,188883.856627934,0.0,1.0
2009-06-11,9.36,9.55,9.24,9.5,18900,1.82918437905774,1.86631525854716,1.80573329727495,1.856543974471,96711.9564464725,0.158,1.0
2009-06-12,9.25,9.35,9.19,9.35,18700,1.80768755409018,1.82723012224251,1.79596201319879,1.82723012224251,95688.549499949,0.0,1.0
2009-06-15,9.1,9.28,9.1,9.1,10000,1.77837370186169,1.81355032453588,1.77837370186169,1.77837370186169,51170.347326176,0.0,1.0
2009-06-16,9.1,9.49,9.0,9.0,19100,1.77837370186169,1.85458971765576,1.75883113370937,1.75883113370937,97735.3633929961,0.0,1.0
2009-06-17,9.05,9.26,8.78,9.02,23900,1.76860241778553,1.80964181090541,1.71583748377425,1.76273964733983,122297.13010956,0.0,1.0
2009-06-18,9.35,9.5,9.05,9.05,10400,1.82723012224251,1.856543974471,1.76860241778553,1.76860241778553,53217.1612192229,0.0,1.0
2009-06-19,9.59,9.84,9.35,9.35,11500,1.87413228580809,1.92298870618891,1.82723012224251,1.82723012224251,58845.8994251023,0.0,1.0
2009-06-22,9.49,10.44,9.1,9.76,9000,1.85458971765576,2.04024411510286,1.77837370186169,1.90735465166705,46053.3125935584,0.0,1.0
2009-06-23,9.3,10.19,9.25,9.25,21800,1.81745883816634,1.99138769472205,1.80768755409018,1.80768755409018,111551.357171064,0.0,1.0
2009-06-24,9.44,9.64,9.21,9.32,7200,1.8448184335796,1.88390356988425,1.79987052682925,1.82136735179681,36842.6500748467,0.0,1.0
2009-06-25,9.5,9.53,9.35,9.39,11700,1.856543974471,1.8624067449167,1.82723012224251,1.83504714950344,59869.3063716257,0.0,1.0
2009-06-26,9.66,9.74,9.53,9.53,8200,1.88781208351472,1.90344613803658,1.8624067449167,1.8624067449167,41959.6848074642,0.0,1.0
2009-06-29,9.8691,10.0,9.66,9.6611,8500,1.92867559352123,1.95425681523263,1.88781208351472,1.88802705176439,43494.7952272496,0.0,1.0
2009-06-30,10.06,10.3946,9.95,10.11,12700,1.96598235612402,2.03137178916171,1.94448553115647,1.97575364020019,64986.3411042436,0.0,1.0
2009-07-01,10.3437,10.3453,9.59,9.59,11300,2.02142462197217,2.02173730306261,1.87413228580809,1.87413228580809,57822.4924785789,0.0,1.0
2009-07-02,10.25,10.78,10.17,10.34,20200,2.00311323561344,2.10668884682077,1.98747918109158,2.02070154695054,103364.101598876,0.0,1.0
2009-07-06,10.3299,10.5,10.25,10.25,8100,2.01872774756715,2.05196965599426,2.00311323561344,2.00311323561344,41447.9813342026,0.0,1.0
2009-07-07,10.86,11.4,10.26,10.33,33700,2.12232290134263,2.2278527693652,2.00506749242868,2.01874729013531,172444.070489213,0.0,1.0
2009-07-08,10.65,10.75,10.6354,10.67,11900,2.08128350822275,2.10082607637508,2.07843029327251,2.08519202185321,60892.7133181493,0.0,1.0
2009-07-09,10.97,11.29,10.61,10.8,19000,2.14381972631019,2.20635594439764,2.07346648096182,2.11059736045124,97223.6599197344,0.0,1.0
2009-07-10,11.15,11.15,10.174,10.98,11700,2.17899634898438,2.17899634898438,1.98826088381768,2.14577398312543,59869.3063716258,0.0,1.0
2009-07-13,11.0999,11.0999,10.75,10.9,13400,2.20008278002074,2.20008278002074,2.13072999623627,2.16046111246282,67605.9379904777,0.158,1.0
2009-07-14,11.8,11.8,11.05,11.05,12700,2.33884780982214,2.33884780982214,2.19019222868937,2.19019222868937,64074.2845133631,0.0,1.0
2009-07-15,11.49,11.5,11.2601,11.5,27100,2.27740350295393,2.27938557736903,2.2318356121507,2.27938557736903,136725.441756862,0.0,1.0
2009-07-16,11.36,11.49,11.0,11.21,14300,2.25163653555758,2.27740350295393,2.18028185661386,2.22190541933103,72146.6353181965,0.0,1.0
2009-07-17,11.17,11.34,11.06,11.1,6300,2.21397712167062,2.24767238672738,2.19217430310448,2.20010260076489,31784.8812940305,0.0,1.0
2009-07-20,11.45,11.66,11.11,11.45,20600,2.26947520529351,2.31109876801069,2.20208467518,2.26947520529351,103931.516612227,0.0,1.0
2009-07-21,11.59,11.7,11.14,11.33,11300,2.29722424710496,2.3190270656711,2.20803089842531,2.24569031231227,57010.9775591343,0.0,1.0
2009-07-22,11.59,11.7,11.21,11.21,10400,2.29722424710496,2.3190270656711,2.22190541933103,2.22190541933103,52470.2802314156,0.0,1.0
2009-07-23,11.515,11.81,11.476,11.81,10600,2.28235868899169,2.34082988423724,2.27462859877278,2.34082988423724,53479.3240820196,0.0,1.0
2009-07-24,11.35,11.7,11.35,11.62,5100,2.24965446114248,2.3190270656711,2.24965446114248,2.30317047035027,25730.6181904057,0.0,1.0
2009-07-27,10.64,11.7,10.6,11.53,40600,2.10892717767013,2.3190270656711,2.10099888000972,2.28533180061434,204835.901672641,0.0,1.0
2009-07-28,10.9964,11.0,10.65,10.65,14200,2.17956830982442,2.18028185661386,2.11090925208523,2.11090925208523,71642.1133928943,0.0,1.0
2009-07-29,10.7501,11.05,10.65,11.05,19200,2.13074981698042,2.19019222868937,2.11090925208523,2.19019222868937,96868.2096579979,0.0,1.0
2009-07-30,11.1,11.21,10.6,11.05,11600,2.20010260076489,2.22190541933103,2.10099888000972,2.19019222868937,58524.5433350404,0.0,1.0
2009-07-31,11.3299,11.3299,11.11,11.2,3700,2.24567049156812,2.24567049156812,2.20208467518,2.21992334491593,18667.3112361767,0.0,1.0
2009-08-03,11.6,11.9499,11.11,11.66,17300,2.29920632152007,2.36855910530454,2.20208467518,2.31109876801069,87282.2930772584,0.0,1.0
2009-08-04,11.65,11.85,11.57,11.57,19300,2.30911669359558,2.34875818189765,2.29326009827476,2.29326009827476,97372.7315833002,0.0,1.0
2009-08-05,12.16,12.16,11.8,12.05,21500,2.41020248876586,2.41020248876586,2.33884780982214,2.38839967019973,108472.213939946,0.0,1.0
2009-08-06,12.35,12.4899,12.0,12.0,7900,2.44786190265283,2.47559112372013,2.37848929812421,2.37848929812421,39857.2320988637,0.0,1.0
2009-08-07,13.07,13.07,12.4499,12.45,10600,2.59057126054028,2.59057126054028,2.46766282605971,2.46768264680387,53479.3240820197,0.0,1.0
2009-08-10,12.65,13.29,12.5,13.29,20400,2.50732413510594,2.63417689767256,2.47759301887938,2.63417689767256,102922.472761623,0.0,1.0
2009-08-11,12.7,12.85,12.51,12.65,7500,2.51723450718145,2.54696562340801,2.47957509329449,2.50732413510594,37839.1443976555,0.0,1.0
2009-08-12,12.1,12.65,12.1,12.52,21600,2.42962681803388,2.54006440067178,2.42962681803388,2.51396097204828,107572.075703173,0.158,1.0
2009-08-13,11.72,12.14,11.5,12.13,25300,2.35332448821133,2.43765864222573,2.30914945515616,2.43565068617776,125998.773856031,0.0,1.0
2009-08-14,11.81,12.1,11.5,11.9,12000,2.37139609264298,2.42962681803388,2.30914945515616,2.38946769707464,59762.2642795407,0.0,1.0
2009-08-17,11.02,11.5,10.34,11.25,30000,2.21276756485399,2.30914945515616,2.07622655359259,2.25895055395712,149405.660698852,0.0,1.0
2009-08-18,11.7,11.81,10.68,11.25,14500,2.3493085761154,2.37139609264298,2.14449705922329,2.25895055395712,72212.736004445,0.0,1.0
2009-08-19,11.35,11.7,11.35,11.7,14800,2.27903011443674,2.3493085761154,2.27903011443674,2.3493085761154,73706.7926114333,0.0,1.0
2009-08-20,11.3416,11.5,11.1001,11.3501,16900,2.27734343135645,2.30914945515616,2.22885129279817,2.27905019399722,84165.188860353,0.0,1.0
2009-08-21,11.65,11.7935,11.5,11.5,14800,2.33926879587559,2.36808296516385,2.30914945515616,2.30914945515616,73706.7926114336,0.0,1.0
2009-08-24,11.9757,11.9757,11.5,11.65,21200,2.40466792435771,2.40466792435771,2.30914945515616,2.33926879587559,105580.000227189,0.0,1.0
2009-08-25,11.51,11.75,11.5,11.75,15200,2.31115741120413,2.35934835635521,2.30914945515616,2.35934835635521,75698.868087418,0.0,1.0
2009-08-26,11.67,11.87,11.6,11.68,8000,2.34328470797152,2.38344382893075,2.32922901563578,2.34529266401948,39841.5095196937,0.0,1.0
2009-08-27,11.77,11.9,11.67,11.82,7400,2.36336426845114,2.38946769707464,2.34328470797152,2.37340404869095,36853.3963057167,0.0,1.0
2009-08-28,11.7596,12.16,11.71,12.16,9100,2.36127599416126,2.44167455432165,2.35131653216336,2.44167455432165,45319.7170786516,0.0,1.0
2009-08-31,11.87,12.0,11.7,12.0,14600,2.38344382893075,2.40954725755426,2.3493085761154,2.40954725755426,72710.7548734412,0.0,1.0
2009-09-01,11.57,11.88,11.55,11.81,12700,2.3232051474919,2.38545178497872,2.31918923539597,2.37139609264298,63248.3963625138,0.0,1.0
2009-09-02,11.7,12.1,11.37,11.37,13700,2.3493085761154,2.42962681803388,2.28304602653266,2.28304602653266,68228.5850524756,0.0,1.0
2009-09-03,11.7392,11.75,11.7,11.7,13000,2.35717976382341,2.35934835635521,2.3493085761154,2.3493085761154,64742.4529695024,0.0,1.0
2009-09-04,11.8,12.39,11.6522,11.69,14300,2.36938813659502,2.48785754342477,2.33971054620614,2.34730062006744,71216.6982664526,0.0,1.0
2009-09-08,12.35,12.45,12.05,12.45,13000,2.47982571923292,2.49990527971254,2.41958703779407,2.49990527971254,64742.4529695025,0.0,1.0
2009-09-09,12.48,12.48,12.0401,12.24,10700,2.50592914785643,2.50592914785643,2.41759916130659,2.45773820270534,53288.0189825904,0.0,1.0
2009-09-10,12.7,12.7,12.43,12.49,12000,2.55010418091159,2.55010418091159,2.49588936761662,2.50793710390439,59762.2642795407,0.0,1.0
2009-09-11,12.5,12.75,12.277,12.5,18600,2.54167076551015,2.59250418082035,2.49632735905345,2.54167076551015,91475.2623175936,0.158,1.0
2009-09-14,12.3442,12.75,11.8,12.4501,23500,2.50999138108883,2.59250418082035,2.39933720264158,2.53152441581423,115573.584110938,0.0,1.0
2009-09-15,12.618,12.74,12.2,12.3,18800,2.56566413753657,2.59047084420795,2.48067066713791,2.50100403326199,92458.8672887504,0.0,1.0
2009-09-16,12.45,12.65,12.25,12.48,18900,2.53150408244811,2.57217081469627,2.49083735019995,2.53760409228533,92950.669774329,0.0,1.0
2009-09-17,12.5,12.7244,12.4,12.7,9300,2.54167076551015,2.58729883909259,2.52133739938607,2.58233749775831,45737.6311587968,0.0,1.0
2009-09-18,12.64,12.7199,12.4901,12.71,4700,2.57013747808386,2.58638383761701,2.53965776226387,2.58437083437072,23114.7168221877,0.0,1.0
2009-09-21,12.6364,12.7309,12.5501,12.5501,5300,2.5694054769034,2.58862050789065,2.55185778193832,2.55185778193832,26065.5317356584,0.0,1.0
2009-09-22,12.689,12.7399,12.55,12.55,7900,2.58010082748466,2.59045051084182,2.55183744857219,2.55183744857219,38852.3963606984,0.0,1.0
2009-09-23,12.71,12.8499,12.6,12.72,11000,2.58437083437072,2.61281721357831,2.56200413163423,2.58640417098313,54098.2734136307,0.0,1.0
2009-09-24,12.443,12.71,12.38,12.71,7900,2.53008074681942,2.58437083437072,2.51727072616125,2.58437083437072,38852.3963606984,0.0,1.0
2009-09-25,12.4785,12.8,12.4,12.4,8600,2.53729909179347,2.60267086388239,2.52133739938607,2.52133739938607,42295.0137597476,0.0,1.0
2009-09-28,12.64,13.05,12.5,12.8,34500,2.57013747808386,2.6535042791926,2.54167076551015,2.60267086388239,169671.857524569,0.0,1.0
2009-09-29,12.84,12.8673,12.64,12.74,5000,2.61080421033203,2.6163552192839,2.57013747808386,2.59047084420795,24590.124278923,0.0,1.0
2009-09-30,12.9,13.0,12.79,12.99,15800,2.62300423000648,2.64333759613056,2.60063752726999,2.64130425951815,77704.7927213966,0.0,1.0
2009-10-01,13.03,13.1,12.74,13.1,8600,2.64943760596778,2.66367096225464,2.59047084420795,2.66367096225464,42295.0137597476,0.0,1.0
2009-10-02,12.86,13.18,12.75,13.18,17700,2.61487088355684,2.6799376551539,2.59250418082035,2.6799376551539,87049.0399473876,0.0,1.0
2009-10-05,12.75,12.99,12.6,12.7,22800,2.59250418082035,2.64130425951815,2.56200413163423,2.58233749775831,112130.966711889,0.0,1.0
2009-10-06,13.01,13.12,12.76,12.8,12100,2.64537093274297,2.66773763547945,2.59453751743276,2.60267086388239,59508.1007549936,0.0,1.0
2009-10-07,13.05,13.38,12.99,13.12,17400,2.6535042791926,2.72060438740207,2.64130425951815,2.66773763547945,85573.632490652,0.0,1.0
2009-10-08,13.23,13.3,13.086,13.3,8500,2.69010433821594,2.7043376945028,2.66082429099727,2.7043376945028,41803.2112741692,0.0,1.0
2009-10-09,13.25,13.25,13.0401,13.15,10000,2.69417101144076,2.69417101144076,2.65149127594631,2.67383764531668,49180.248557846,0.0,1.0
2009-10-12,13.24,13.35,13.08,13.08,18500,2.69213767482835,2.71450437756484,2.65960428902982,2.65960428902982,90983.4598320152,0.0,1.0
2009-10-13,13.02,13.1,13.0,13.1,6000,2.67953098783142,2.69599507992255,2.67541496480864,2.69599507992255,29154.3558759974,0.158,1.0
2009-10-14,13.0163,13.1,13.01,13.05,13000,2.67876952357221,2.69599507992255,2.67747297632003,2.6857050223656,63167.7710646609,0.0,1.0
2009-10-15,13.1,13.1,12.65,12.75,8800,2.69599507992255,2.69599507992255,2.60338456190994,2.62396467702386,42759.7219514628,0.0,1.0
2009-10-16,13.152,13.24,13.08,13.08,7400,2.70669673978179,2.72480724108203,2.69187905689977,2.69187905689977,35957.03891373,0.0,1.0
2009-10-19,13.109,13.2,13.065,13.15,6900,2.6978472902828,2.71657519503646,2.68879203963268,2.70628513747951,33527.509257397,0.0,1.0
2009-10-20,13.1,13.2,12.8,12.82,8500,2.69599507992255,2.71657519503646,2.63425473458081,2.6383707576036,41302.0041576629,0.0,1.0
2009-10-21,13.1542,13.24,13.1542,13.19,6200,2.70714950231429,2.72480724108203,2.70714950231429,2.71451718352507,30126.1677385306,0.0,1.0
2009-10-22,13.12,13.15,13.0601,13.15,10900,2.70011110294533,2.70628513747951,2.6877836139921,2.70628513747951,52963.7465080619,0.0,1.0
2009-10-23,13.1399,13.2,13.05,13.06,9400,2.704206545853,2.71657519503646,2.6857050223656,2.68776303387699,45675.1575390626,0.0,1.0
2009-10-26,13.15,13.24,13.08,13.23,7500,2.70628513747951,2.72480724108203,2.69187905689977,2.72274922957064,36442.9448449967,0.0,1.0
2009-10-27,12.9904,13.18,12.9501,13.13,9800,2.6734392737577,2.71245917201368,2.6651454873668,2.70216911445673,47618.7812641291,0.0,1.0
2009-10-28,12.9,13.15,12.8,13.15,17000,2.65483484969473,2.70628513747951,2.63425473458081,2.70628513747951,82604.0083153257,0.0,1.0
2009-10-29,12.83,12.83,12.5,12.8,19600,2.64042876911499,2.64042876911499,2.57251438923908,2.63425473458081,95237.5625282579,0.0,1.0
2009-10-30,11.14,12.9,11.0,12.9,140100,2.29262482368986,2.65483484969473,2.26381266253039,2.65483484969473,680754.20970454,0.0,1.0
2009-11-02,11.59,11.74,11.15,11.15,57100,2.38523534170247,2.41610551437334,2.29468283520126,2.29468283520126,277452.286753242,0.0,1.0
2009-11-03,11.51,11.6,11.17,11.17,25500,2.36877124961134,2.38729335321386,2.29879885822404,2.29879885822404,123906.012472989,0.0,1.0
2009-11-04,11.8799,12.07,11.65,11.69,16100,2.4448970954177,2.48401989424925,2.39758341077082,2.40581545681638,78230.8549339263,0.0,1.0
2009-11-05,12.2,12.24,11.89,11.89,14300,2.51077404389734,2.5190060899429,2.44697568704421,2.44697568704421,69484.548171127,0.0,1.0
2009-11-06,12.65,12.7755,12.16,12.16,19000,2.60338456190994,2.6292126063779,2.50254199785177,2.50254199785177,92322.1269406585,0.0,1.0
2009-11-09,12.92,12.94,12.55,12.8,15700,2.65895087271751,2.66306689574029,2.58280444679603,2.63425473458081,76287.2312088597,0.0,1.0
2009-11-10,12.5001,12.78,12.4315,12.78,21000,2.60505155123417,2.66338339891463,2.59075514269227,2.66338339891463,100766.566356676,0.158,1.0
2009-11-11,12.6,12.6999,12.5,12.55,8800,2.62587095667639,2.64669036211861,2.60503071098848,2.61545083383244,42225.989711369,0.0,1.0
2009-11-12,12.406,12.65,12.13,12.44,22500,2.58544088004185,2.63629107952035,2.52792180194322,2.59252656357574,107964.178239296,0.0,1.0
2009-11-13,12.41,12.41,12.13,12.41,9900,2.58627448986937,2.58627448986937,2.52792180194322,2.58627448986937,47504.2384252901,0.0,1.0
2009-11-16,11.52,12.41,11.41,12.41,61600,2.40079630324699,2.58627448986937,2.37787203299029,2.58627448986937,295581.927979583,0.0,1.0
2009-11-17,10.24,11.5485,10.17,11.53,158800,2.13404115844177,2.40673577326804,2.11945298646023,2.40288032781578,761987.177973339,0.0,1.0
2009-11-18,10.69,10.7064,9.73,10.16,81800,2.22782226403735,2.23124006433017,2.02775590543344,2.11736896189144,392509.767998862,0.0,1.0
2009-11-19,10.48,10.72,10.14,10.64,18000,2.18405774809274,2.23407433774372,2.11320091275386,2.2174021411934,86371.3425914368,0.0,1.0
2009-11-20,10.72,10.72,10.34,10.45,15200,2.23407433774372,2.23407433774372,2.15488140412967,2.17780567438637,72935.8004105466,0.0,1.0
2009-11-23,10.87,10.88,10.73,10.73,14500,2.26533470627559,2.26741873084438,2.23615836231251,2.23615836231251,69576.9148653238,0.0,1.0
2009-11-24,10.86,10.88,10.78,10.78,13600,2.26325068170679,2.26741873084438,2.24657848515647,2.24657848515647,65258.3477357522,0.0,1.0
2009-11-25,10.77,10.85,10.7291,10.85,19800,2.24449446058768,2.261166657138,2.23597080010132,2.261166657138,95008.4768505802,0.0,1.0
2009-11-27,10.69,10.69,10.45,10.45,9900,2.22782226403735,2.22782226403735,2.17780567438637,2.17780567438637,47504.2384252902,0.0,1.0
2009-11-30,10.56,10.6792,10.44,10.44,13600,2.20072994464307,2.22557151750306,2.17572164981758,2.17572164981758,65258.3477357521,0.0,1.0
2009-12-01,10.56,10.74,10.29,10.74,34300,2.20072994464307,2.23824238688131,2.14446128128572,2.23824238688131,164585.391715904,0.0,1.0
2009-12-02,10.65,10.76,10.51,10.76,10800,2.21948616576219,2.24241043601889,2.19030982179912,2.24241043601889,51822.8055548619,0.0,1.0
2009-12-03,10.736,10.8,10.65,10.65,14900,2.23740877705379,2.25074653429405,2.21948616576219,2.21948616576219,71496.2780340225,0.0,1.0
2009-12-04,10.68,10.84,10.52,10.8,26400,2.22573823946856,2.25908263256921,2.19239384636791,2.25074653429405,126677.969134107,0.0,1.0
2009-12-07,10.7,10.75,10.51,10.75,16600,2.22990628860614,2.2403264114501,2.19030982179912,2.2403264114501,79653.5715009916,0.0,1.0
2009-12-08,10.66,10.7,10.56,10.58,20800,2.22157019033098,2.22990628860614,2.20072994464307,2.20489799378065,99806.8847723267,0.0,1.0
2009-12-09,10.751,10.81,10.7,10.7,10100,2.24053481390697,2.25283055886284,2.22990628860614,2.22990628860614,48463.9200096395,0.0,1.0
2009-12-10,10.61,10.81,10.61,10.8,18200,2.21115006748702,2.25283055886284,2.21115006748702,2.25074653429405,87331.0241757861,0.0,1.0
2009-12-11,10.54,10.6,10.492,10.6,7900,2.22948948369238,2.24218107468114,2.21933621090137,2.24218107468114,37347.5634709425,0.158,1.0
2009-12-14,10.67,10.67,10.47,10.66,28900,2.2569879308347,2.2569879308347,2.21468262753883,2.25487266566991,136625.896748131,0.0,1.0
2009-12-15,10.65,10.66,10.45,10.66,18200,2.25275740050511,2.25487266566991,2.21045209720924,2.25487266566991,86041.2221735637,0.0,1.0
2009-12-16,10.72,10.75,10.46,10.55,26300,2.26756425665867,2.27391005215305,2.21256736237404,2.23160474885718,124334.293580479,0.0,1.0
2009-12-17,10.71,10.75,10.66,10.74,5900,2.26544899149387,2.27391005215305,2.25487266566991,2.27179478698825,27892.4841112102,0.0,1.0
2009-12-18,10.65,10.75,10.62,10.75,5800,2.25275740050511,2.27391005215305,2.24641160501073,2.27391005215305,27419.7301432236,0.0,1.0
2009-12-21,10.59,10.69,10.4,10.61,9100,2.24006580951635,2.26121846116429,2.19987577138527,2.24429633984594,43020.6110867818,0.0,1.0
2009-12-22,10.56,10.6199,10.41,10.58,6700,2.23372001402197,2.24639045235908,2.20199103655007,2.23795054435156,31674.5158551031,0.0,1.0
2009-12-23,10.4998,10.59,10.43,10.58,13100,2.22098611772991,2.24006580951635,2.20622156687965,2.23795054435156,61930.7698062464,0.0,1.0
2009-12-24,10.51,10.51,10.41,10.51,2000,2.223143688198,2.223143688198,2.20199103655007,2.223143688198,9455.07935973228,0.0,1.0
2009-12-28,10.4968,10.65,10.35,10.51,24200,2.22035153818048,2.25275740050511,2.18929944556131,2.223143688198,114406.46025276,0.0,1.0
2009-12-29,10.481,10.5695,10.45,10.5199,3400,2.2170094192201,2.23572951592852,2.21045209720924,2.22523780071115,16073.6349115449,0.0,1.0
2009-12-30,10.4,10.55,10.2,10.5199,25700,2.19987577138527,2.23160474885718,2.1575704680894,2.22523780071115,121497.76977256,0.0,1.0
2009-12-31,10.25,10.37,10.2,10.35,27200,2.16814679391337,2.19352997589089,2.1575704680894,2.18929944556131,128589.079292359,0.0,1.0
2010-01-04,10.26,10.426,10.2512,10.33,28700,2.17026205907816,2.20537546081374,2.16840062573315,2.18506891523172,135680.388812158,0.0,1.0
2010-01-05,10.37,10.431,10.21,10.21,21200,2.19352997589089,2.20643309339613,2.1596857332542,2.1596857332542,100223.841213162,0.0,1.0
2010-01-06,10.68,10.78,10.33,10.33,20200,2.25910319599949,2.28025584764743,2.18506891523172,2.18506891523172,95496.301533296,0.0,1.0
2010-01-07,10.82,10.87,10.74,10.8,37100,2.2887169083066,2.29929323413057,2.27179478698825,2.28448637797702,175391.722123034,0.0,1.0
2010-01-08,10.97,10.97,10.81,10.84,30900,2.32044588577851,2.32044588577851,2.28660164314181,2.29294743863619,146080.976107863,0.0,1.0
2010-01-11,11.01,11.15,10.95,10.99,16700,2.32890694643768,2.35852065874479,2.31621535544892,2.32467641610809,78949.9126537644,0.0,1.0
2010-01-12,11.03,11.08,10.91,11.02,22200,2.33313747676727,2.34371380259123,2.30775429478974,2.33102221160247,104951.380893028,0.0,1.0
2010-01-13,10.87,11.04,10.77,11.0,16300,2.32495140057952,2.36131218605316,2.30356270324208,2.35275670711819,76208.4747043898,0.1213,1.0
2010-01-14,10.79,10.87,10.71,10.81,9900,2.30784044270957,2.32495140057952,2.29072948483961,2.31211818217705,46286.1288081877,0.0,1.0
2010-01-15,10.75,10.8,10.66,10.72,12500,2.29928496377459,2.30997931244331,2.2800351361709,2.29286835457336,58442.0818285199,0.0,1.0
2010-01-19,11.03,11.06,10.7,10.76,31900,2.35917331631942,2.36558992552065,2.28859061510587,2.30142383350833,149144.192826383,0.0,1.0
2010-01-20,10.9,11.0,10.85,11.0,7800,2.33136800978075,2.35275670711819,2.32067366111203,2.35275670711819,36467.8590609964,0.0,1.0
2010-01-21,10.911,11.0,10.86,10.9,21300,2.33372076648787,2.35275670711819,2.32281253084577,2.33136800978075,99585.3074357977,0.0,1.0
2010-01-22,10.81,11.19,10.75,10.869,12000,2.31211818217705,2.39339523205932,2.29928496377459,2.32473751360614,56104.3985553792,0.0,1.0
2010-01-25,10.615,10.89,10.37,10.81,24200,2.27041022236905,2.329229140047,2.21800791389233,2.31211818217705,113143.870420014,0.0,1.0
2010-01-26,10.68,10.81,10.49,10.5,12900,2.28431287563838,2.31211818217705,2.24367435069725,2.24581322043099,60312.2284470326,0.0,1.0
2010-01-27,10.85,10.98,10.605,10.605,6500,2.32067366111203,2.3484789676507,2.2682713526353,2.2682713526353,30389.8825508303,0.0,1.0
2010-01-28,10.76,10.8899,10.68,10.84,8400,2.30142383350833,2.32920775134967,2.28431287563838,2.31853479137828,39273.0789887654,0.0,1.0
2010-01-29,10.64,11.0,10.6,10.7,31700,2.27575739670341,2.35275670711819,2.26720191776843,2.28859061510587,148209.119517126,0.0,1.0
2010-02-01,10.75,10.8,10.67,10.8,9900,2.29928496377459,2.30997931244331,2.28217400590464,2.30997931244331,46286.1288081878,0.0,1.0
2010-02-02,10.7999,10.8,10.68,10.8,19200,2.30995792374597,2.30997931244331,2.28431287563838,2.30997931244331,89767.0376886066,0.0,1.0
2010-02-03,10.83,10.84,10.75,10.83,14100,2.31639592164454,2.31853479137828,2.29928496377459,2.31639592164454,65922.6683025705,0.0,1.0
2010-02-04,10.52,10.85,10.2,10.82,41400,2.25009095989848,2.32067366111203,2.18164712841868,2.3142570519108,193560.175016058,0.0,1.0
2010-02-05,10.36,10.5,10.07,10.36,45400,2.21586904415858,2.24581322043099,2.15384182188001,2.21586904415858,212261.641201184,0.0,1.0
2010-02-08,10.13,10.34,10.09,10.34,9100,2.16667504028247,2.21159130469109,2.1581195613475,2.21159130469109,42545.8355711626,0.0,1.0
2010-02-09,10.23,10.41,10.12,10.2,31600,2.18806373761991,2.2265633928273,2.16453617054873,2.18164712841868,147741.582862498,0.0,1.0
2010-02-10,10.3,10.3785,10.01,10.25,3400,2.22898031562643,2.24596817531349,2.16622261741947,2.21816002283213,15711.2199486419,0.1213,1.0
2010-02-11,10.3,10.72,9.9,10.72,94400,2.22898031562643,2.31987077509858,2.14241797327201,2.31987077509858,436217.400926998,0.0,1.0
2010-02-12,10.12,10.17,9.93,10.15,25500,2.19002726156694,2.20084755436124,2.14891014894859,2.19651943724352,117834.149614814,0.0,1.0
2010-02-16,9.72,10.12,9.61,10.04,88000,2.10346491921252,2.19002726156694,2.07966027506505,2.17271479309605,406643.3398472,0.0,1.0
2010-02-17,9.8,9.89,9.6734,9.75,11700,2.1207773876834,2.14025391471315,2.09338040632823,2.1099570948891,54065.0804115029,0.0,1.0
2010-02-18,10.07,10.09,9.86,9.86,8000,2.17920696877264,2.18353508589036,2.13376173903656,2.13376173903656,36967.5763497455,0.0,1.0
2010-02-19,10.02,10.1699,9.9,9.9,12000,2.16838667597833,2.20082591377565,2.14241797327201,2.14241797327201,55451.3645246184,0.0,1.0
2010-02-22,10.0599,10.1586,10.03,10.03,10600,2.17702126962819,2.19838052760414,2.17055073453719,2.17055073453719,48982.0386634128,0.0,1.0
2010-02-23,9.9648,10.01,9.9,10.01,10600,2.15644107273342,2.16622261741947,2.14241797327201,2.16622261741947,48982.0386634129,0.0,1.0
2010-02-24,9.97,9.977,9.9,9.93,7400,2.15756638318403,2.15908122417523,2.14241797327201,2.14891014894859,34195.0081235146,0.0,1.0
2010-02-25,9.81,9.93,9.75,9.93,24200,2.12294144624226,2.14891014894859,2.1099570948891,2.14891014894859,111826.91845798,0.0,1.0
2010-02-26,9.7799,9.81,9.73,9.77,8600,2.11642762998009,2.12294144624226,2.10562897777138,2.11428521200682,39740.1445759765,0.0,1.0
2010-03-01,9.8899,9.8899,9.69,9.79,16300,2.14023227412756,2.14023227412756,2.09697274353593,2.11861332912454,75321.4368126065,0.0,1.0
2010-03-02,9.91,10.0,9.8,9.95,33800,2.14458203183087,2.16405855886061,2.1207773876834,2.15323826606631,156188.010077675,0.0,1.0
2010-03-03,9.85,9.9401,9.84,9.84,10000,2.1315976804777,2.15109584809304,2.12943362191884,2.12943362191884,46209.470437182,0.0,1.0
2010-03-04,9.93,9.9785,9.8,9.9,14200,2.14891014894859,2.15940583295906,2.1207773876834,2.14241797327201,65617.4480207983,0.0,1.0
2010-03-05,10.1,10.2,9.9,9.91,31300,2.18569914444922,2.20733973003782,2.14241797327201,2.14458203183087,144635.642468379,0.0,1.0
2010-03-08,10.1825,10.23,10.1,10.23,17500,2.20355262755982,2.21383190571441,2.18569914444922,2.21383190571441,80866.5732650683,0.0,1.0
2010-03-09,10.16,10.2,10.1,10.12,7800,2.19868349580238,2.20733973003782,2.18569914444922,2.19002726156694,36043.3869410019,0.0,1.0
2010-03-10,10.25,10.25,10.16,10.16,16700,2.21816002283213,2.21816002283213,2.19868349580238,2.19868349580238,77169.8156300937,0.0,1.0
2010-03-11,10.1836,10.211,9.95,10.11,16300,2.23004070432027,2.23604085311818,2.17888615106512,2.21392351630837,74434.8207090667,0.1213,1.0
2010-03-12,10.18,10.24,10.1001,10.1001,5000,2.2292523636023,2.24239137556852,2.21175557933395,2.21175557933395,22832.7670886707,0.0,1.0
2010-03-15,10.24,10.25,10.176,10.21,5700,2.24239137556852,2.24458121089622,2.22837642947122,2.23582186958541,26029.3544810846,0.0,1.0
2010-03-16,10.29,10.6,10.17,10.1801,15700,2.25334055220704,2.32122544736585,2.2270625282746,2.22927426195558,71694.888658426,0.0,1.0
2010-03-17,10.23,10.32,10.22,10.29,16900,2.24020154024082,2.25991005819015,2.23801170491311,2.25334055220704,77174.752759707,0.0,1.0
2010-03-18,10.32,10.37,10.25,10.31,10700,2.25991005819015,2.27085923482867,2.24458121089622,2.25772022286245,48862.1215697553,0.0,1.0
2010-03-19,10.2,10.37,10.2,10.28,16500,2.23363203425771,2.27085923482867,2.23363203425771,2.25115071687934,75348.1313926133,0.0,1.0
2010-03-22,10.22,10.24,10.1,10.24,12500,2.23801170491311,2.24239137556852,2.21173368098067,2.24239137556852,57081.9177216769,0.0,1.0
2010-03-23,10.29,10.33,10.2,10.26,21800,2.25334055220704,2.26209989351785,2.23363203425771,2.24677104622393,99550.8645066043,0.0,1.0
2010-03-24,10.2999,10.35,10.21,10.21,14600,2.25550848918147,2.26647956417326,2.23582186958541,2.23582186958541,66671.6798989184,0.0,1.0
2010-03-25,10.3,10.41,10.264,10.33,28100,2.25553038753474,2.27961857613948,2.24764698035501,2.26209989351785,128320.15103833,0.0,1.0
2010-03-26,10.4,10.4,10.3,10.36,11900,2.27742874081178,2.27742874081178,2.25553038753474,2.26866939950096,54341.9856710363,0.0,1.0
2010-03-29,10.42,10.42,10.342,10.3801,4500,2.28180841146719,2.28180841146719,2.2647276959111,2.27307096850965,20549.4903798036,0.0,1.0
2010-03-30,10.41,10.47,10.36,10.47,6500,2.27961857613948,2.2927575881057,2.26866939950096,2.2927575881057,29682.597215272,0.0,1.0
2010-03-31,10.35,10.46,10.28,10.46,9100,2.26647956417326,2.290567752778,2.25115071687934,2.290567752778,41555.6361013807,0.0,1.0
2010-04-01,10.47,10.59,10.4599,10.53,9800,2.2927575881057,2.31903561203815,2.29054585442472,2.30589660007193,44752.2234937947,0.0,1.0
2010-04-05,10.69,10.7,10.59,10.59,12900,2.34093396531518,2.34312380064289,2.31903561203815,2.31903561203815,58908.5390887706,0.0,1.0
2010-04-06,10.74,10.75,10.67,10.74,15000,2.3518831419537,2.35407297728141,2.33655429465978,2.3518831419537,68498.3012660122,0.0,1.0
2010-04-07,10.84,10.84,10.7,10.74,23600,2.37378149523074,2.37378149523074,2.34312380064289,2.3518831419537,107770.660658526,0.0,1.0
2010-04-08,10.9499,10.95,10.8001,10.83,14300,2.3978477854822,2.39786968383548,2.3650440522732,2.37159165990304,65301.7138735983,0.0,1.0
2010-04-09,10.86,10.98,10.86,10.95,26400,2.37816116588615,2.40443918981859,2.37816116588615,2.39786968383548,120557.010228181,0.0,1.0
2010-04-12,10.95,10.99,10.85,10.93,20000,2.39786968383548,2.40662902514629,2.37597133055844,2.39349001318007,91331.0683546829,0.0,1.0
2010-04-13,10.71,10.93,10.33,10.93,52200,2.37187633849564,2.42059835478593,2.28772012853968,2.42059835478593,235704.531018925,0.1213,1.0
2010-04-14,10.69,10.85,10.51,10.84,19800,2.36744706428743,2.4028812579531,2.32758359641355,2.40066662084899,89405.166938213,0.0,1.0
2010-04-15,10.7,10.73,10.6,10.73,5500,2.36966170139153,2.37630561270384,2.34751533035049,2.37630561270384,24834.7685939481,0.0,1.0
2010-04-16,10.54,10.68,10.23,10.28,12100,2.33422750772586,2.36523242718332,2.26557375749863,2.27664694301915,54636.4909066859,0.0,1.0
2010-04-19,10.33,10.49,10.28,10.31,20000,2.28772012853968,2.32315432220534,2.27664694301915,2.28329085433147,90308.2494325383,0.0,1.0
2010-04-20,10.4,10.4205,10.33,10.39,14900,2.30322258826841,2.30776259433182,2.28772012853968,2.3010079511643,67279.645827241,0.0,1.0
2010-04-21,10.44,10.56,10.35,10.35,17500,2.31208113668482,2.33865678193407,2.29214940274788,2.29214940274788,79019.7182534712,0.0,1.0
2010-04-22,10.39,10.44,10.35,10.35,3100,2.3010079511643,2.31208113668482,2.29214940274788,2.29214940274788,13997.7786620435,0.0,1.0
2010-04-23,10.47,10.51,10.38,10.39,7000,2.31872504799713,2.32758359641355,2.2987933140602,2.3010079511643,31607.8873013885,0.0,1.0
2010-04-26,10.3701,10.534,10.37,10.5,9500,2.29660082332713,2.3328987254634,2.29657867695609,2.32536895930945,42896.4184804559,0.0,1.0
2010-04-27,10.38,10.49,10.38,10.48,13800,2.2987933140602,2.32315432220534,2.2987933140602,2.32093968510124,62312.6921084515,0.0,1.0
2010-04-28,10.5299,10.5299,10.43,10.45,2100,2.33199072425072,2.33199072425072,2.30986649958072,2.31429577378893,9482.36619041654,0.0,1.0
2010-04-29,10.7399,10.74,10.48,10.48,7400,2.37849810343691,2.37852024980795,2.32093968510124,2.32093968510124,33414.0522900392,0.0,1.0
2010-04-30,10.777,10.8,10.54,10.69,8700,2.38671440709313,2.39180807243257,2.33422750772586,2.36744706428743,39284.0885031543,0.0,1.0
2010-05-03,10.857,10.86,10.78,10.78,21300,2.40443150392597,2.4050958950572,2.38737879822437,2.38737879822437,96178.2856456534,0.0,1.0
2010-05-04,10.42,10.9699,10.4,10.76,39000,2.30765186247661,2.42943475683131,2.30322258826841,2.38294952401616,176101.08639345,0.0,1.0
2010-05-05,10.35,10.44,10.1201,10.33,33600,2.29214940274788,2.31208113668482,2.24123489572453,2.28772012853968,151717.859046665,0.0,1.0
2010-05-06,9.66,10.5,9.5401,10.37,53000,2.13933944256469,2.32536895930945,2.11278594368648,2.29657867695609,239316.860996227,0.0,1.0
2010-05-07,10.02,10.39,9.62,9.69,30000,2.21906637831244,2.3010079511643,2.13048089414827,2.145983353877,135462.374148808,0.0,1.0
2010-05-10,10.26,10.605,10.21,10.33,19300,2.27221766881095,2.34862264890254,2.26114448329042,2.28772012853968,87147.4607023995,0.0,1.0
2010-05-11,10.56,10.58,10.1,10.14,25600,2.33865678193407,2.34308605614228,2.23678347514528,2.2456420235617,115594.559273649,0.0,1.0
2010-05-12,10.34,10.68,10.26,10.56,26800,2.31679831371656,2.3929793027556,2.29887337511914,2.36609189485947,119609.893687924,0.1213,1.0
2010-05-13,10.36,10.52,10.26,10.52,14900,2.32127954836592,2.35712942556076,2.29887337511914,2.35712942556076,66499.5304458981,0.0,1.0
2010-05-14,10.42,10.49,10.27,10.34,27900,2.33472325231398,2.35040757358673,2.30111399244382,2.31679831371656,124519.254996011,0.0,1.0
2010-05-17,10.28,10.45,10.25,10.43,19600,2.3033546097685,2.34144510428802,2.29663275779447,2.33696386963866,87475.892398631,0.0,1.0
2010-05-18,10.085,10.3,10.0,10.26,22800,2.25966257193729,2.30783584441785,2.24061732467753,2.29887337511914,101757.670749428,0.0,1.0
2010-05-19,9.9499,10.0201,9.74,10.01,24800,2.22939183188089,2.24512096550013,2.18236127423591,2.24285794200221,110683.782218676,0.0,1.0
2010-05-20,9.16,9.89,8.99,9.57,46200,2.05240546940462,2.21597053410608,2.0143149748851,2.14427077971639,206193.17493963,0.0,1.0
2010-05-21,9.35,9.66,9.06,9.15,34700,2.09497719857349,2.16443633563849,2.02999929615784,2.05016485207994,154868.033991454,0.0,1.0
2010-05-24,9.41,9.61,9.32,9.33,22100,2.10842090252155,2.1532332490151,2.08825534659946,2.09049596392413,98633.5317351913,0.0,1.0
2010-05-25,9.3,9.48,8.99,9.29,51900,2.0837741119501,2.1241052237943,2.0143149748851,2.08153349462542,231632.592626987,0.0,1.0
2010-05-26,9.22,9.46,9.21,9.46,11800,2.06584917335268,2.11962398914494,2.063608556028,2.11962398914494,52664.0576685636,0.0,1.0
2010-05-27,9.46,9.46,9.29,9.29,12200,2.11962398914494,2.11962398914494,2.08153349462542,2.08153349462542,54449.2799624132,0.0,1.0
2010-05-28,9.39,9.45,9.37,9.38,14900,2.1039396678722,2.11738337182026,2.09945843322284,2.10169905054752,66499.530445898,0.0,1.0
2010-06-01,9.42,9.49,9.3,9.3,23800,2.11066151984623,2.12634584111897,2.0837741119501,2.0837741119501,106220.726484052,0.0,1.0
2010-06-02,9.48,9.48,9.387,9.45,13700,2.1241052237943,2.1241052237943,2.1032674826748,2.11738337182026,61143.8635643492,0.0,1.0
2010-06-03,9.5188,9.59,9.4,9.59,12100,2.13279881901405,2.14875201436575,2.10618028519688,2.14875201436575,54002.9743889507,0.0,1.0
2010-06-04,9.58,9.58,9.45,9.45,17700,2.14651139704107,2.14651139704107,2.11738337182026,2.11738337182026,78996.0865028455,0.0,1.0
2010-06-07,9.69,9.7099,9.56,9.7,12400,2.17115818761252,2.17561701608863,2.14203016239172,2.1733988049372,55341.8911093381,0.0,1.0
2010-06-08,9.55,9.78,9.37,9.43,35600,2.13978954506704,2.19132374353462,2.09945843322284,2.11290213717091,158884.784152616,0.0,1.0
2010-06-09,9.65,9.79,9.5499,9.55,16400,2.16219571831381,2.1935643608593,2.13976713889379,2.13978954506704,73194.1140478343,0.0,1.0
2010-06-10,10.02,10.03,9.65,9.8,22900,2.24509855932688,2.24733917665156,2.16219571831381,2.19580497818398,102203.97632289,0.0,1.0
2010-06-11,9.89,10.0,9.749,10.0,10400,2.24314922225441,2.26809830359395,2.21116903617374,2.26809830359395,45853.3917313926,0.1213,1.0
2010-06-14,9.85,9.97,9.731,9.87,11600,2.23407682904004,2.26129400868317,2.20708645922727,2.23861302564723,51144.1677003993,0.0,1.0
2010-06-15,10.04,10.04,9.87,9.87,15800,2.27717069680832,2.27717069680832,2.23861302564723,2.23861302564723,69661.8835919233,0.0,1.0
2010-06-16,10.41,10.41,10.04,10.04,5300,2.3610903340413,2.3610903340413,2.27717069680832,2.27717069680832,23367.5938631135,0.0,1.0
2010-06-17,10.45,10.45,10.26,10.35,12100,2.37016272725567,2.37016272725567,2.32706885948739,2.34748174421973,53348.6576874856,0.0,1.0
2010-06-18,10.3,10.34,10.28,10.34,8500,2.33614125270177,2.34521364591614,2.33160505609458,2.34521364591614,37476.3297804649,0.0,1.0
2010-06-21,10.34,10.45,10.29,10.45,9300,2.34521364591614,2.37016272725567,2.33387315439817,2.37016272725567,41003.5137598029,0.0,1.0
2010-06-22,10.32,10.37,10.29,10.29,5700,2.34067744930895,2.35201794082692,2.33387315439817,2.33387315439817,25131.1858527825,0.0,1.0
2010-06-23,10.31,10.35,10.3,10.35,3600,2.33840935100536,2.34748174421973,2.33614125270177,2.34748174421973,15872.3279070205,0.0,1.0
2010-06-24,10.22,10.37,10.22,10.37,4900,2.31799646627301,2.35201794082692,2.31799646627301,2.35201794082692,21604.0018734446,0.0,1.0
2010-06-25,10.47,10.55,10.215,10.25,5400,2.37469892386286,2.39284371029161,2.31686241712122,2.3248007611838,23808.4918605307,0.0,1.0
2010-06-28,10.3701,10.54,10.3701,10.5285,4300,2.35204062180996,2.39057561198802,2.35204062180996,2.38796729893889,18958.6138889411,0.0,1.0
2010-06-29,10.05,10.3,10.0,10.3,19000,2.27943879511192,2.33614125270177,2.26809830359395,2.33614125270177,83770.6195092746,0.0,1.0
2010-06-30,10.0,10.138,10.0,10.02,27500,2.26809830359395,2.29939806018354,2.26809830359395,2.27263450020113,121246.94928974,0.0,1.0
2010-07-01,10.0,10.07,10.0,10.07,18500,2.26809830359395,2.2839749917191,2.26809830359395,2.2839749917191,81566.1295221884,0.0,1.0
2010-07-02,9.9999,10.08,9.9999,10.0001,9000,2.26807562261091,2.2862430900227,2.26807562261091,2.26812098457698,39680.8197675512,0.0,1.0
2010-07-06,10.03,10.23,10.017,10.23,7500,2.27490259850473,2.32026456457661,2.27195407071006,2.32026456457661,33067.3498062926,0.0,1.0
2010-07-07,10.27,10.27,10.04,10.14,9800,2.32933695779098,2.32933695779098,2.27717069680832,2.29985167984426,43208.0037468891,0.0,1.0
2010-07-08,10.4,10.45,10.3101,10.34,16300,2.3588222357377,2.37016272725567,2.3384320319884,2.34521364591614,71866.3735790095,0.0,1.0
2010-07-09,10.39,10.55,10.12,10.45,27400,2.35655413743411,2.39284371029161,2.29531548323707,2.37016272725567,120806.051292323,0.0,1.0
2010-07-12,10.5,10.55,10.17,10.28,19700,2.38150321877364,2.39284371029161,2.30665597475504,2.33160505609458,86856.9054911955,0.0,1.0
2010-07-13,10.36,10.49,10.3401,10.47,6800,2.37726187494592,2.40709238109872,2.37269551285023,2.40250307245983,29634.0932155834,0.1213,1.0
2010-07-14,10.02,10.42,10.01,10.38,25400,2.29924362808476,2.3910298008626,2.29694897376532,2.38185118358482,110692.054069973,0.0,1.0
2010-07-15,9.85,10.07,9.77,10.07,29800,2.26023450465418,2.31071689968199,2.24187727009862,2.31071689968199,129867.05556241,0.0,1.0
2010-07-16,9.8,9.83,9.8,9.81,15700,2.24876123305695,2.25564519601529,2.24876123305695,2.2510558873764,68419.8916889206,0.0,1.0
2010-07-19,9.61,9.8001,9.36,9.8,34200,2.20516280098748,2.24878417960015,2.14779644300134,2.24876123305695,149042.057054846,0.0,1.0
2010-07-20,9.672,9.7384,9.51,9.51,11600,2.21938965776805,2.23462616244917,2.18221625779302,2.18221625779302,50552.2766618775,0.0,1.0
2010-07-21,9.8499,9.85,9.66,9.75,14800,2.26021155811099,2.26023450465418,2.21663607258471,2.23728796145972,64497.7322927403,0.0,1.0
2010-07-22,9.8,9.96,9.8,9.84,10200,2.24876123305695,2.28547570216809,2.24876123305695,2.25793985033474,44451.1398233752,0.0,1.0
2010-07-23,9.85,9.88,9.7,9.85,11400,2.26023450465418,2.26711846761252,2.2258146898625,2.26023450465418,49680.6856849487,0.0,1.0
2010-07-26,9.8201,9.94,9.8,9.92,12400,2.25337348823904,2.2808863935292,2.24876123305695,2.27629708489031,54038.6405695932,0.0,1.0
2010-07-27,9.93,9.96,9.82,9.85,15300,2.27859173920975,2.28547570216809,2.25335054169585,2.26023450465418,66676.7097350626,0.0,1.0
2010-07-28,9.94,9.96,9.92,9.94,13500,2.2808863935292,2.28547570216809,2.27629708489031,2.2808863935292,58832.3909427022,0.0,1.0
2010-07-29,9.99,10.06,9.89,9.9,9600,2.29235966512643,2.30842224536255,2.26941312193197,2.27170777625141,41836.3668925882,0.0,1.0
2010-07-30,10.0,10.0499,9.9499,9.97,8800,2.29465431944587,2.30610464449991,2.28315810130545,2.28777035648753,38350.0029848726,0.0,1.0
2010-08-02,10.2,10.2,10.05,10.05,27300,2.34054740583479,2.34054740583479,2.3061275910431,2.3061275910431,118972.168350798,0.0,1.0
2010-08-03,10.2,10.2,10.1,10.2,10500,2.34054740583479,2.34054740583479,2.31760086264033,2.34054740583479,45758.5262887684,0.0,1.0
2010-08-04,10.22,10.265,10.1,10.2,15500,2.34513671447368,2.35546265891119,2.31760086264033,2.34054740583479,67548.3007119916,0.0,1.0
2010-08-05,10.28,10.33,10.235,10.29,17600,2.35890464039036,2.37037791198759,2.34857869595285,2.3611992947098,76700.0059697451,0.0,1.0
2010-08-06,10.38,10.38,10.25,10.25,28300,2.38185118358482,2.38185118358482,2.35202067743202,2.35202067743202,123330.123235442,0.0,1.0
2010-08-09,10.3001,10.4,10.3,10.4,22800,2.36351689557244,2.38644049222371,2.36349394902925,2.38644049222371,99361.3713698973,0.0,1.0
2010-08-10,10.33,10.38,10.3,10.37,17500,2.37037791198759,2.38185118358482,2.36349394902925,2.37955652926537,76264.2104812806,0.0,1.0
2010-08-11,10.09,10.25,10.0,10.18,16900,2.34314036521576,2.38029620846993,2.3222402033853,2.36404052704623,72774.5561176819,0.1213,1.0
2010-08-12,10.04,10.19,10.04,10.19,400,2.33152916419884,2.36636276724962,2.33152916419884,2.36636276724962,1722.47470101022,0.0,1.0
2010-08-13,9.9199,10.1,9.82,10.1,28300,2.30363905935618,2.34546260541915,2.28043987972436,2.34546260541915,121865.085096473,0.0,1.0
2010-08-16,9.8,9.92,9.74,9.9,18900,2.27579539931759,2.30366228175821,2.26186195809728,2.29901780135144,81386.9296227329,0.0,1.0
2010-08-17,9.8676,9.93,9.82,9.82,9200,2.29149374309247,2.3059845219616,2.28043987972436,2.28043987972436,39616.9181232351,0.0,1.0
2010-08-18,9.76,9.8899,9.7,9.81,8800,2.26650643850405,2.29667233874602,2.25257299728374,2.27811763952098,37894.4434222248,0.0,1.0
2010-08-19,9.87,9.93,9.7,9.7,11200,2.29205108074129,2.3059845219616,2.25257299728374,2.25257299728374,48229.2916282861,0.0,1.0
2010-08-20,10.0,10.22,9.84,9.84,10000,2.3222402033853,2.37332948785977,2.28508436013113,2.28508436013113,43061.8675252554,0.0,1.0
2010-08-23,10.08,10.2,9.87,10.0,7300,2.34081812501238,2.368685007453,2.29205108074129,2.3222402033853,31435.1632934365,0.0,1.0
2010-08-24,10.1399,10.1399,9.72,9.93,12100,2.35472834383066,2.35472834383066,2.25721747769051,2.3059845219616,52104.8597055591,0.0,1.0
2010-08-25,9.99,10.09,9.75,10.09,12400,2.31991796318191,2.34314036521576,2.26418419830066,2.34314036521576,53396.7157313168,0.0,1.0
2010-08-26,9.8,10.14,9.8,10.05,14700,2.27579539931759,2.35475156623269,2.27579539931759,2.33385140440222,63300.9452621256,0.0,1.0
2010-08-27,9.8,9.8,9.7,9.8,27900,2.27579539931759,2.27579539931759,2.25257299728374,2.27579539931759,120142.610395463,0.0,1.0
2010-08-30,9.5401,9.8,9.54,9.8,28600,2.21544037643161,2.27579539931759,2.21541715402957,2.27579539931759,123156.941122231,0.0,1.0
2010-08-31,9.53,9.55,9.48,9.5,14100,2.21309491382619,2.21773939423296,2.20148371280926,2.20612819321603,60717.2332106102,0.0,1.0
2010-09-01,9.48,9.6,9.46,9.54,34200,2.20148371280926,2.22935059524988,2.19683923240249,2.21541715402957,147271.586936374,0.0,1.0
2010-09-02,9.725,9.8,9.48,9.5275,16600,2.2583785977922,2.27579539931759,2.20148371280926,2.21251435377534,71482.7000919241,0.0,1.0
2010-09-03,9.79,9.94,9.7,9.75,12800,2.2734731591142,2.30830676216498,2.25257299728374,2.26418419830066,55119.1904323272,0.0,1.0
2010-09-07,9.74,9.8791,9.65,9.83,17500,2.26186195809728,2.29416431932637,2.24096179626681,2.28276211992775,75358.2681691971,0.0,1.0
2010-09-08,9.77,9.8,9.72,9.75,11000,2.26882867870743,2.27579539931759,2.25721747769051,2.26418419830066,47368.0542777811,0.0,1.0
2010-09-09,10.05,10.05,9.72,9.92,24100,2.33385140440222,2.33385140440222,2.25721747769051,2.30366228175821,103779.100735866,0.0,1.0
2010-09-10,9.96,10.04,9.8,10.03,18200,2.31295124257175,2.33152916419884,2.27579539931759,2.32920692399545,78372.5988959652,0.0,1.0
2010-09-13,9.79,10.04,9.7701,9.87,31600,2.30164193278127,2.36041726303615,2.29696341649298,2.32045003846283,134410.133737079,0.1213,1.0
2010-09-14,9.89,9.904,9.78,9.79,8600,2.32515206488322,2.32844348337749,2.29929091957107,2.30164193278127,36579.9731056609,0.0,1.0
2010-09-15,9.84,9.91,9.76,9.91,5300,2.31339699883224,2.32985409130361,2.29458889315068,2.32985409130361,22543.4717976747,0.0,1.0
2010-09-16,9.72,10.04,9.61,9.77,20600,2.2851848403099,2.36041726303615,2.25932369499775,2.29693990636088,87621.7960437922,0.0,1.0
2010-09-17,9.62,9.71,9.55,9.71,16600,2.26167470820795,2.28283382709971,2.24521761573658,2.28283382709971,70607.855064415,0.0,1.0
2010-09-20,9.58,9.7754,9.56,9.6,15900,2.25227065536717,2.29820945349438,2.24756862894677,2.25697268178756,67630.4153930239,0.0,1.0
2010-09-21,9.71,9.71,9.56,9.59,6900,2.28283382709971,2.28283382709971,2.24756862894677,2.25462166857736,29349.0481894255,0.0,1.0
2010-09-22,9.74,9.74,9.62,9.62,4600,2.28988686673029,2.28988686673029,2.26167470820795,2.26167470820795,19566.0321262837,0.0,1.0
2010-09-23,9.7,9.91,9.65,9.65,11100,2.28048281388951,2.32985409130361,2.26872774783853,2.26872774783853,47213.6862177715,0.0,1.0
2010-09-24,9.74,9.75,9.66,9.7,12900,2.28988686673029,2.29223787994049,2.27107876104873,2.28048281388951,54869.9596584913,0.0,1.0
2010-09-27,9.82,9.85,9.75,9.75,12000,2.30869497241185,2.31574801204244,2.29223787994049,2.29223787994049,51041.8229381315,0.0,1.0
2010-09-28,9.77,9.82,9.67,9.82,18100,2.29693990636088,2.30869497241185,2.27342977425892,2.30869497241185,76988.0829316814,0.0,1.0
2010-09-29,9.79,9.79,9.67,9.77,6500,2.30164193278127,2.30164193278127,2.27342977425892,2.29693990636088,27647.6540914878,0.0,1.0
2010-09-30,9.77,9.83,9.73,9.73,11300,2.29693990636088,2.31104598562205,2.2875358535201,2.2875358535201,48064.3832667403,0.0,1.0
2010-10-01,9.75,9.83,9.73,9.74,15600,2.29223787994049,2.31104598562205,2.2875358535201,2.28988686673029,66354.3698195707,0.0,1.0
2010-10-04,9.7606,9.79,9.7244,9.79,11200,2.29472995394329,2.30164193278127,2.28621928612239,2.30164193278127,47639.034742256,0.0,1.0
2010-10-05,9.7999,9.8,9.74,9.75,16600,2.30396943585936,2.30399294599146,2.28988686673029,2.29223787994049,70607.8550644151,0.0,1.0
2010-10-06,9.83,9.83,9.7401,9.78,7600,2.31104598562205,2.31104598562205,2.28991037686239,2.29929091957107,32326.4878608165,0.0,1.0
2010-10-07,9.88,9.88,9.8096,9.82,7100,2.32280105167303,2.32280105167303,2.30624991867325,2.30869497241185,30199.7452383944,0.0,1.0
2010-10-08,9.96,9.98,9.77,9.9,35900,2.34160915735459,2.34631118377498,2.29693990636088,2.32750307809342,152700.12028991,0.0,1.0
2010-10-11,9.98,10.01,9.81,9.84,41200,2.34631118377498,2.35336422340557,2.30634395920166,2.31339699883224,175243.592087584,0.0,1.0
2010-10-12,9.98,10.04,9.76,9.99,40900,2.34631118377498,2.36041726303615,2.29458889315068,2.34866219698518,173967.546514131,0.0,1.0
2010-10-13,10.07,10.11,9.84,9.89,32600,2.39598809290641,2.40550542396065,2.34126343934449,2.3531601031623,137013.201765032,0.1213,1.0
2010-10-14,10.05,10.06,9.9,10.03,23900,2.39122942737929,2.39360876014285,2.35553943592586,2.38647076185216,100448.328901358,0.0,1.0
2010-10-15,10.12,10.17,10.02,10.02,12700,2.40788475672422,2.41978142054202,2.3840914290886,2.3840914290886,53376.3086630645,0.0,1.0
2010-10-18,10.3,10.3,10.1,10.13,19200,2.45071274646832,2.45071274646832,2.40312609119709,2.41026408948778,80694.8918370742,0.0,1.0
2010-10-19,10.17,10.32,10.17,10.32,14500,2.41978142054202,2.45547141199545,2.41978142054202,2.45547141199545,60941.4547727904,0.0,1.0
2010-10-20,10.19,10.21,10.0601,10.2,11600,2.42454008606915,2.42929875159627,2.39363255347048,2.42691941883271,48753.1638182322,0.0,1.0
2010-10-21,10.16,10.24,10.12,10.24,10100,2.41740208777846,2.43643674988695,2.40788475672422,2.43643674988695,42448.8753934609,0.0,1.0
2010-10-22,10.29,10.33,10.03,10.21,16500,2.44833341370476,2.45785074475901,2.38647076185216,2.42929875159627,69347.1726724855,0.0,1.0
2010-10-25,10.45,10.5,10.14,10.29,33100,2.48640273792174,2.49829940173955,2.41264342225134,2.44833341370476,139114.631239956,0.0,1.0
2010-10-26,10.7,10.89,10.42,10.42,23200,2.54588605701078,2.59109337951845,2.47926473963106,2.47926473963106,97506.3276364646,0.0,1.0
2010-10-27,10.75,10.82,10.5,10.8,37800,2.55778272082859,2.57443805017352,2.49829940173955,2.5696793846464,158868.06830424,0.0,1.0
2010-10-28,9.8801,10.21,9.48,10.15,131800,2.35080456372638,2.42929875159627,2.25560745985628,2.4150227550149,553936.809589914,0.0,1.0
2010-10-29,9.83,10.07,9.8,9.99,28300,2.33888410658093,2.39598809290641,2.33174610829025,2.37695343079792,118940.908280687,0.0,1.0
2010-11-01,10.0799,10.09,9.91,9.91,23500,2.39834363234233,2.40074675843353,2.35791876868942,2.35791876868942,98767.1853214189,0.0,1.0
2010-11-02,10.15,10.479,10.0,10.13,25200,2.4150227550149,2.49330280293607,2.37933276356148,2.41026408948778,105912.04553616,0.0,1.0
2010-11-03,10.23,10.3,10.02,10.19,12300,2.43405741712339,2.45071274646832,2.3840914290886,2.42454008606915,51695.1650831256,0.0,1.0
2010-11-04,10.36,10.41,10.2601,10.36,17700,2.46498874304969,2.4768854068675,2.44121920874171,2.46498874304969,74390.6034123027,0.0,1.0
2010-11-05,10.32,10.36,10.26,10.36,8100,2.45547141199545,2.46498874304969,2.44119541541408,2.46498874304969,34043.1574937656,0.0,1.0
2010-11-08,10.38,10.4,10.33,10.38,12600,2.46974740857681,2.47450607410394,2.45785074475901,2.46974740857681,52956.0227680799,0.0,1.0
2010-11-09,10.4,10.52,10.351,10.46,29100,2.47450607410394,2.50305806726667,2.46284734356249,2.48878207068531,122303.195440565,0.0,1.0
2010-11-10,10.24,10.34,10.228,10.34,8300,2.46529805630895,2.4893732326401,2.46240903514922,2.4893732326401,34475.3445866299,0.1213,1.0
2010-11-11,10.305,10.308,10.2,10.2,3000,2.4809469209242,2.48166917621413,2.4556679857765,2.4556679857765,12460.9679228782,0.0,1.0
2010-11-12,10.35,10.38,10.16,10.38,15800,2.49178075027321,2.49900330317255,2.44603791524404,2.49900330317255,65627.7643938255,0.0,1.0
2010-11-15,10.2,10.34,10.2,10.2,4900,2.4556679857765,2.4893732326401,2.4556679857765,2.4556679857765,20352.9142740345,0.0,1.0
2010-11-16,9.8101,10.15,9.735,10.15,55500,2.36179887326137,2.44363039761093,2.34371841583669,2.44363039761093,230527.906573248,0.0,1.0
2010-11-17,9.7499,9.81,9.57,9.81,31600,2.34730561711003,2.36177479808504,2.3039943748903,2.36177479808504,131255.528787651,0.0,1.0
2010-11-18,9.69,9.72,9.61,9.67,41900,2.33288458648767,2.34010713938701,2.31362444542276,2.32806955122144,174038.185322867,0.0,1.0
2010-11-19,9.48,9.6,9.3299,9.55,52900,2.28232671619227,2.31121692778964,2.24618987651923,2.29917933962407,219728.401040087,0.0,1.0
2010-11-22,9.4799,9.5799,9.42,9.45,27300,2.28230264101594,2.30637781734709,2.26788161039359,2.27510416329293,113394.808098192,0.0,1.0
2010-11-23,9.44,9.55,9.42,9.43,20200,2.27269664565982,2.29917933962407,2.26788161039359,2.2702891280267,83903.8506807135,0.0,1.0
2010-11-24,9.19,9.471,9.11,9.43,36100,2.21250870483196,2.28015995032247,2.19324856376705,2.2702891280267,149946.980671969,0.0,1.0
2010-11-26,8.9,9.19,8.621,9.19,53200,2.14269069347165,2.21250870483196,2.07552095150776,2.21250870483196,220974.497832374,0.0,1.0
2010-11-29,8.47,8.9,8.25,8.9,45500,2.03916743524774,2.14269069347165,1.98620204731923,2.14269069347165,188991.34683032,0.0,1.0
2010-11-30,8.351,8.53,8.31,8.44,31100,2.01051797541368,2.05361254104642,2.00064715311791,2.0319448823484,129178.700800505,0.0,1.0
2010-12-01,8.54,8.75,8.37,8.49,30800,2.05602005867954,2.10657792897494,2.0150922589166,2.04398247051397,127932.604008217,0.0,1.0
2010-12-02,8.4,8.49,8.35,8.49,34600,2.02231481181594,2.04398247051397,2.01027722365037,2.04398247051397,143716.496710529,0.0,1.0
2010-12-03,8.48,8.57,8.36,8.43,15200,2.04157495288085,2.06324261157888,2.01268474128348,2.02953736471528,63135.5708092499,0.0,1.0
2010-12-06,8.4827,8.52,8.35,8.48,23100,2.04222498264179,2.05120502341331,2.01027722365037,2.04157495288085,95949.4530061628,0.0,1.0
2010-12-07,8.384,8.53,8.37,8.52,21500,2.01846278360296,2.05361254104642,2.0150922589166,2.05120502341331,89303.603447294,0.0,1.0
2010-12-08,8.32,8.46,8.32,8.38,42600,2.00305467075103,2.03675991761462,2.00305467075103,2.01749977654971,176945.744504871,0.0,1.0
2010-12-09,8.29,8.35,8.27,8.29,38400,1.99583211785168,2.01027722365037,1.99101708258545,1.99583211785168,159500.389412842,0.0,1.0
2010-12-10,8.03,8.28,8.0,8.28,81600,1.93323665939071,1.99342460021857,1.92601410649137,1.99342460021857,338938.327502289,0.0,1.0
2010-12-13,7.71,8.11,7.7,7.97,39000,1.88539928402073,1.98321507048095,1.88295388935923,1.94897954521988,159483.459312003,0.1213,1.0
2010-12-14,7.47,7.71,7.23,7.7,82000,1.8267098121446,1.88539928402073,1.76802034026847,1.88295388935923,335324.19650216,0.0,1.0
2010-12-15,7.45,7.5,7.35,7.47,92100,1.82181902282159,1.83404599612912,1.79736507620654,1.8267098121446,376626.323144499,0.0,1.0
2010-12-16,7.63,7.7,7.5208,7.68,46000,1.86583612672869,1.88295388935923,1.83913241702505,1.87806310003622,188108.695598773,0.0,1.0
2010-12-17,7.56,7.69,7.55,7.69,40100,1.84871836409815,1.88050849469772,1.84627296943665,1.88050849469772,163981.710728495,0.0,1.0
2010-12-20,7.44,7.65,7.38,7.65,122000,1.81937362816009,1.8707269160517,1.80470126019105,1.8707269160517,498896.9752837,0.0,1.0
2010-12-21,7.42,7.4899,7.4,7.4899,102200,1.81448283883707,1.831576147521,1.80959204951406,1.831576147521,417928.449786839,0.0,1.0
2010-12-22,7.58,7.6499,7.4,7.41,91700,1.85360915342116,1.87070246210509,1.80959204951406,1.81203744417557,374990.595356684,0.0,1.0
2010-12-23,7.71,7.74,7.55,7.55,89400,1.88539928402073,1.89273546800525,1.84627296943665,1.84627296943665,365585.160576746,0.0,1.0
2010-12-27,7.8,7.8,7.65,7.75,42200,1.90740783597428,1.90740783597428,1.8707269160517,1.89518086266676,172569.281614526,0.0,1.0
2010-12-28,7.78,7.83,7.68,7.78,40700,1.90251704665127,1.9147440199588,1.87806310003622,1.90251704665127,166435.302410219,0.0,1.0
2010-12-29,7.74,7.81,7.72,7.75,38000,1.89273546800525,1.90985323063579,1.88784467868224,1.89518086266676,155394.139842464,0.0,1.0
2010-12-30,7.75,7.81,7.7,7.78,28900,1.89518086266676,1.90985323063579,1.88295388935923,1.90251704665127,118181.332669663,0.0,1.0
2010-12-31,7.88,7.88,7.75,7.81,45300,1.92697099326633,1.92697099326633,1.89518086266676,1.90985323063579,185246.171970095,0.0,1.0
2011-01-03,7.8799,7.9,7.83,7.86,56300,1.92694653931971,1.93186178258934,1.9147440199588,1.92208020394332,230228.68613502,0.0,1.0
2011-01-04,7.98,8.07,7.89,7.89,57200,1.95142493988138,1.97343349183493,1.92941638792783,1.92941638792783,233909.073657604,0.0,1.0
2011-01-05,8.01,8.17,8.0,8.02,76000,1.9587611238659,1.99788743844999,1.95631572920439,1.9612065185274,310788.279684928,0.0,1.0
2011-01-06,8.02,8.2,8.0,8.11,46400,1.9612065185274,2.0052236224345,1.95631572920439,1.98321507048095,189744.423386588,0.0,1.0
2011-01-07,8.15,8.23,8.05,8.07,57800,1.99299664912698,2.01255980641902,1.96854270251192,1.97343349183493,236362.665339327,0.0,1.0
2011-01-10,8.15,8.3299,8.1,8.19,111800,1.99299664912698,2.03698929908746,1.98076967581945,2.002778227773,457185.916694407,0.0,1.0
2011-01-11,8.22,8.38,8.17,8.24,80500,2.01011441175751,2.0492407263416,1.99788743844999,2.01500520108052,329190.217297853,0.0,1.0
2011-01-12,8.47,8.47,8.18,8.41,134200,2.09844206693109,2.09844206693109,2.02659458175872,2.08357706999888,541675.18747008,0.1112,1.0
2011-01-13,8.41,8.5,8.4,8.5,14400,2.08357706999888,2.1058745653972,2.08109957051017,2.1058745653972,58123.1199669831,0.0,1.0
2011-01-14,8.3438,8.5,8.33,8.33,15200,2.06717602338367,2.1058745653972,2.06375707408926,2.06375707408926,61352.182187371,0.0,1.0
2011-01-18,8.27,8.33,8.2,8.33,44100,2.04889207715704,2.06375707408926,2.03154958073612,2.06375707408926,178002.054898886,0.0,1.0
2011-01-19,8.0299,8.2599,7.83,8.2599,109400,1.98940731443329,2.04638980267345,1.93988209965413,2.04638980267345,441574.258638053,0.0,1.0
2011-01-20,8.0,8.0,7.861,7.9699,56300,1.98199959096207,1.98199959096207,1.9475623480691,1.97454231750108,227245.253759802,0.0,1.0
2011-01-21,7.9,7.99,7.9,7.96,25700,1.95722459607504,1.97952209147337,1.95722459607504,1.97208959300726,103733.623829963,0.0,1.0
2011-01-24,8.18,8.2699,7.9588,7.96,72800,2.02659458175872,2.04886730216215,1.97179229306862,1.97208959300726,293844.662055303,0.0,1.0
2011-01-25,8.3,8.38,8.21,8.38,65600,2.05632457562315,2.07614457153277,2.03402708022483,2.07614457153277,264783.102071812,0.0,1.0
2011-01-26,8.36,8.3928,8.27,8.38,39100,2.07118957255536,2.07931577087831,2.04889207715704,2.07614457153277,157820.416021462,0.0,1.0
2011-01-27,8.48,8.5,8.3501,8.39,50600,2.1009195664198,2.1058745653972,2.06873684806155,2.07862207102147,204238.185439538,0.0,1.0
2011-01-28,8.41,8.4999,8.35,8.46,37800,2.08357706999888,2.10584979040231,2.06871207306666,2.09596456744239,152573.189913331,0.0,1.0
2011-01-31,8.51,8.6,8.4,8.49,24800,2.1083520648859,2.13064956028423,2.08109957051017,2.1033970659085,100100.928832027,0.0,1.0
2011-02-01,8.59,8.65,8.55,8.56,23000,2.12817206079552,2.14303705772774,2.11826206284071,2.12073956232942,92835.5388361538,0.0,1.0
2011-02-02,8.73,8.73,8.59,8.61,26800,2.16285705363736,2.16285705363736,2.12817206079552,2.13312705977293,108173.584382996,0.0,1.0
2011-02-03,8.94,9.0,8.74,8.74,52700,2.21488454290011,2.22974953983233,2.16533455312606,2.16533455312606,212714.473768057,0.0,1.0
2011-02-04,9.03,9.15,8.99,9.13,60700,2.23718203829844,2.26691203216287,2.22727204034363,2.26195703318546,245005.095971936,0.0,1.0
2011-02-07,9.03,9.08,9.0,9.04,31300,2.23718203829844,2.24956953574195,2.22974953983233,2.23965953778714,126337.059372679,0.0,1.0
2011-02-08,9.07,9.08,9.0,9.02,61000,2.24709203625325,2.24956953574195,2.22974953983233,2.23470453880973,246215.994304581,0.0,1.0
2011-02-09,9.05,9.08,9.03,9.08,12500,2.24213703727584,2.24956953574195,2.23718203829844,2.24956953574195,50454.0971935618,0.0,1.0
2011-02-10,9.0101,9.05,8.98,9.03,38300,2.23225181431592,2.24213703727584,2.22479454085492,2.23718203829844,154591.353801073,0.0,1.0
2011-02-11,8.9,8.95,8.79,8.93,31700,2.23252433925968,2.24506661082855,2.20493134180815,2.240049702201,126372.642411395,0.1112,1.0
2011-02-14,9.07,9.08,8.81,8.86,61100,2.27516806259385,2.27767651690762,2.2099482504357,2.22249052200458,243576.291840261,0.0,1.0
2011-02-15,9.1,9.1,9.02,9.09,22100,2.28269342553517,2.28269342553517,2.26262579102498,2.2801849712214,88102.0630060519,0.0,1.0
2011-02-16,9.188,9.2,9.05,9.05,15500,2.30476782349639,2.30777796867292,2.2701511539663,2.2701511539663,61791.039664878,0.0,1.0
2011-02-17,9.25,9.25,9.128,9.18,30700,2.3203202402418,2.3203202402418,2.28971709761374,2.30276106004537,122386.123723339,0.0,1.0
2011-02-18,9.25,9.25,9.2,9.25,18600,2.3203202402418,2.3203202402418,2.30777796867292,2.3203202402418,74149.2475978534,0.0,1.0
2011-02-22,9.1999,9.3,9.19,9.2,28700,2.30775288412979,2.33286251181067,2.30526951435915,2.30777796867292,114413.086347225,0.0,1.0
2011-02-23,9.36,9.39,9.22,9.24,17000,2.34791323769332,2.35543860063465,2.31279487730047,2.31781178592802,67770.8176969629,0.0,1.0
2011-02-24,9.4997,9.52,9.3001,9.42,36700,2.38295634445676,2.38804850671372,2.33288759635381,2.36296396357597,146305.235851679,0.0,1.0
2011-02-25,9.548,9.7,9.5001,9.6,49600,2.39507217879229,2.43320068436167,2.38305668262931,2.40811614122392,197731.326927609,0.0,1.0
2011-02-28,9.67,9.79,9.618,9.62,48800,2.42567532142035,2.45577677318564,2.41263135898872,2.41313304985147,194542.111977164,0.0,1.0
2011-03-01,9.71,9.84,9.5,9.7,32400,2.43570913867545,2.46831904475452,2.38303159808617,2.43320068436167,129163.205493035,0.0,1.0
2011-03-02,9.785,9.839,9.71,9.71,66800,2.45452254602876,2.46806819932314,2.43570913867545,2.43570913867545,266299.448362183,0.0,1.0
2011-03-03,9.85,9.9,9.81,9.81,30800,2.47082749906829,2.48336977063717,2.46079368181319,2.46079368181319,122784.775592145,0.0,1.0
2011-03-04,9.84,9.9,9.8,9.87,45500,2.46831904475452,2.48336977063717,2.45828522749942,2.47584440769584,181386.600306577,0.0,1.0
2011-03-07,9.21,9.95,8.72,9.83,248700,2.3102864229867,2.49591204220604,2.18737216161173,2.46581059044074,991447.197719686,0.0,1.0
2011-03-08,8.9,9.25,8.62,9.25,141300,2.23252433925968,2.3203202402418,2.16228761847398,2.3203202402418,563295.090622402,0.0,1.0
2011-03-09,8.87,9.03,8.76,8.89,42400,2.22499897631835,2.26513424533875,2.19740597886683,2.2300158849459,169028.392373602,0.0,1.0
2011-03-10,9.15,9.34,8.8307,8.87,71700,2.29523569710405,2.34289632906577,2.21514075086522,2.22499897631835,285833.389933661,0.0,1.0
2011-03-11,9.06,9.1,8.94,8.9601,34200,2.30055362024925,2.31071058987508,2.27008271137178,2.27518658860876,134685.841387357,0.1112,1.0
2011-03-14,8.88,9.08,8.77,9.08,36000,2.25484725693304,2.30563210506216,2.22691559046202,2.30563210506216,141774.569881428,0.0,1.0
2011-03-15,8.73,8.86,8.6812,8.72,49400,2.2167586208362,2.24976877212013,2.20436711789269,2.21421937842974,194546.215337293,0.0,1.0
2011-03-16,8.7,8.9285,8.7,8.75,36000,2.20914089361683,2.26716258260435,2.20914089361683,2.22183710564911,141774.569881428,0.0,1.0
2011-03-17,8.82,8.97,8.81,8.81,21100,2.23961180249431,2.27770043859115,2.23707256008785,2.23707256008785,83095.6506805035,0.0,1.0
2011-03-18,8.92,9.1,8.831,8.9,16000,2.26500422655887,2.31071058987508,2.24240496914141,2.25992574174595,63010.9199473013,0.0,1.0
2011-03-21,9.05,9.16,8.96,8.96,49700,2.2980143778428,2.32594604431381,2.27516119618469,2.27516119618469,195727.670086305,0.0,1.0
2011-03-22,9.13,9.168,9.01,9.01,13100,2.31832831709445,2.32797743823898,2.28785740821697,2.28785740821697,51590.1907068529,0.0,1.0
2011-03-23,9.215,9.22,9.05,9.1299,22400,2.33991187754932,2.34118149875255,2.2980143778428,2.31830292467038,88215.287926222,0.0,1.0
2011-03-24,9.21,9.3,9.2,9.24,22300,2.33864225634609,2.3614954380042,2.33610301393964,2.34625998356546,87821.4696765515,0.0,1.0
2011-03-25,9.21,9.26,9.21,9.22,10400,2.33864225634609,2.35133846837837,2.33864225634609,2.34118149875255,40957.097965746,0.0,1.0
2011-03-28,9.2499,9.29,9.2,9.25,17800,2.34877383354785,2.35895619559774,2.33610301393964,2.34879922597192,70099.6484413729,0.0,1.0
2011-03-29,9.24,9.29,9.2,9.21,23900,2.34625998356546,2.35895619559774,2.33610301393964,2.33864225634609,94122.5616712815,0.0,1.0
2011-03-30,9.1501,9.21,8.98,9.2,32000,2.32343219433142,2.33864225634609,2.2802396809976,2.33610301393964,126021.839894603,0.0,1.0
2011-03-31,9.4199,9.4199,9.19,9.23,27200,2.39194095445761,2.39194095445761,2.33356377153318,2.34372074115901,107118.563910412,0.0,1.0
2011-04-01,9.4,9.5,9.35,9.42,34500,2.38688786206876,2.41228028613332,2.37419165003648,2.39196634688167,135867.296136369,0.0,1.0
2011-04-04,9.29,9.46,9.04,9.42,44300,2.35895619559774,2.4021233165075,2.29547513543634,2.39196634688167,174461.484604091,0.0,1.0
2011-04-05,9.39,9.39,9.2501,9.3,24300,2.3843486196623,2.3843486196623,2.34882461839598,2.3614954380042,95697.8346699642,0.0,1.0
2011-04-06,9.38,9.39,9.14,9.39,18300,2.38180937725585,2.3843486196623,2.3208675595009,2.3843486196623,72068.7396897259,0.0,1.0
2011-04-07,9.4,9.55,9.3,9.38,29600,2.38688786206876,2.4249764981656,2.3614954380042,2.38180937725585,116570.201902508,0.0,1.0
2011-04-08,9.48,9.58,9.44,9.47,22800,2.40720180132041,2.43259422538497,2.39704483169458,2.40466255891395,89790.5609249044,0.0,1.0
2011-04-11,9.55,9.6,9.38,9.56,37200,2.4249764981656,2.43767271019788,2.38180937725585,2.42751574057206,146500.388877476,0.0,1.0
2011-04-12,9.63,9.66,9.44,9.48,64600,2.44529043741725,2.45290816463662,2.39704483169458,2.40720180132041,254406.589287229,0.0,1.0
2011-04-13,9.58,9.62,9.34,9.54,31800,2.46083060094476,2.47110546775455,2.39918140008602,2.45055573413497,123797.22516578,0.1112,1.0
2011-04-14,9.44,9.5,9.36,9.5,9400,2.4248685671105,2.44028086732518,2.40431883349092,2.44028086732518,36594.1483194443,0.0,1.0
2011-04-15,9.373,9.5,9.3636,9.48,14400,2.4076581652041,2.44028086732518,2.4052435715038,2.43514343392029,56059.120829787,0.0,1.0
2011-04-18,9.34,9.42,9.071,9.36,20900,2.39918140008602,2.4197311337056,2.33008292079018,2.40431883349092,81363.5850932327,0.0,1.0
2011-04-19,9.218,9.32,9.161,9.28,18100,2.36784305631616,2.39404396668113,2.35320137111221,2.38376909987134,70463.2004874407,0.0,1.0
2011-04-20,9.34,9.35,9.27,9.27,14500,2.39918140008602,2.40175011678847,2.38120038316889,2.38120038316889,56448.420279994,0.0,1.0
2011-04-21,9.5574,9.66,9.339,9.339,77800,2.45502530119723,2.48138033456434,2.39892452841578,2.39892452841578,302874.972260933,0.0,1.0
2011-04-25,9.52,9.64,9.33,9.56,43400,2.44541830073008,2.47624290115945,2.39661268338357,2.45569316753987,168955.961389775,0.0,1.0
2011-04-26,9.5601,9.62,9.52,9.57,17100,2.45571885470689,2.47110546775455,2.44541830073008,2.45826188424232,66570.2059853722,0.0,1.0
2011-04-27,9.5799,9.64,9.5,9.55,24200,2.46080491377774,2.47624290115945,2.44028086732518,2.45312445083742,94210.4669500588,0.0,1.0
2011-04-28,9.57,9.61,9.52,9.6,8900,2.45826188424232,2.46853675105211,2.44541830073008,2.46596803434966,34647.65106841,0.0,1.0
2011-04-29,9.6,9.63,9.56,9.63,9400,2.46596803434966,2.473674184457,2.45569316753987,2.473674184457,36594.1483194443,0.0,1.0
2011-05-02,9.57,9.65,9.54,9.65,48000,2.45826188424232,2.4788116178619,2.45055573413497,2.4788116178619,186863.73609929,0.0,1.0
2011-05-03,9.59,9.63,9.54,9.59,24300,2.46339931764721,2.473674184457,2.45055573413497,2.46339931764721,94599.7664002657,0.0,1.0
2011-05-04,9.54,9.64,9.54,9.64,23000,2.45055573413497,2.47624290115945,2.45055573413497,2.47624290115945,89538.8735475767,0.0,1.0
2011-05-05,9.42,9.63,9.33,9.54,91200,2.4197311337056,2.473674184457,2.39661268338357,2.45055573413497,355041.098588652,0.0,1.0
2011-05-06,9.64,9.72,9.48,9.72,53500,2.47624290115945,2.49679263477903,2.43514343392029,2.49679263477903,208275.205860667,0.0,1.0
2011-05-09,9.64,9.65,9.38,9.56,31800,2.47624290115945,2.4788116178619,2.40945626689581,2.45569316753987,123797.22516578,0.0,1.0
2011-05-10,9.65,9.73,9.55,9.72,43900,2.4788116178619,2.49936135148148,2.45312445083742,2.49679263477903,170902.458640809,0.0,1.0
2011-05-11,9.6,9.7,9.56,9.56,31700,2.49453216408087,2.52051687412338,2.48413828006387,2.48413828006387,121994.819061445,0.1112,1.0
2011-05-12,9.6,9.64,9.581,9.62,9800,2.49453216408087,2.50492604809788,2.4895950691728,2.49972910608938,37714.4866499104,0.0,1.0
2011-05-13,9.6,9.65,9.59,9.64,40400,2.49453216408087,2.50752451910213,2.49193369307662,2.50492604809788,155476.047005753,0.0,1.0
2011-05-16,9.6399,9.66,9.61,9.64,24000,2.50490006338784,2.51012299010638,2.49713063508513,2.50492604809788,92362.0081222292,0.0,1.0
2011-05-17,9.61,9.63,9.61,9.61,33900,2.49713063508513,2.50232757709363,2.49713063508513,2.49713063508513,130461.336472649,0.0,1.0
2011-05-18,9.66,9.6701,9.61,9.62,38900,2.51012299010638,2.51274744582067,2.49713063508513,2.49972910608938,149703.421498113,0.0,1.0
2011-05-19,9.74,9.75,9.62,9.66,30600,2.53091075814039,2.53350922914464,2.49972910608938,2.51012299010638,117761.560355842,0.0,1.0
2011-05-20,9.71,9.75,9.65,9.75,33700,2.52311534512764,2.53350922914464,2.50752451910213,2.53350922914464,129691.65307163,0.0,1.0
2011-05-23,9.66,9.683,9.66,9.68,18300,2.51012299010638,2.51609947341616,2.51012299010638,2.51531993211488,70426.0311931999,0.0,1.0
2011-05-24,9.66,9.71,9.65,9.7,11000,2.51012299010638,2.52311534512764,2.50752451910213,2.52051687412338,42332.5870560218,0.0,1.0
2011-05-25,9.71,9.71,9.62,9.69,12600,2.52311534512764,2.52311534512764,2.49972910608938,2.51791840311913,48490.0542641703,0.0,1.0
2011-05-26,9.75,9.75,9.6865,9.7,15900,2.53350922914464,2.53350922914464,2.51700893826765,2.52051687412338,61189.8303809769,0.0,1.0
2011-05-27,9.75,9.82,9.7,9.74,21300,2.53350922914464,2.5516985261744,2.52051687412338,2.53091075814039,81971.2822084785,0.0,1.0
2011-05-31,9.765,9.81,9.75,9.79,15400,2.53740693565102,2.54910005517014,2.53350922914464,2.54390311316164,59265.6218784303,0.0,1.0
2011-06-01,9.7399,9.82,9.61,9.74,39700,2.53088477343035,2.5516985261744,2.49713063508513,2.53091075814039,152782.155102187,0.0,1.0
2011-06-02,9.78,9.7999,9.63,9.74,27500,2.54130464215739,2.54647559945585,2.50232757709363,2.53091075814039,105831.467640054,0.0,1.0
2011-06-03,9.72,9.79,9.68,9.76,16400,2.52571381613189,2.54390311316164,2.51531993211488,2.53610770014889,63114.0388835233,0.0,1.0
2011-06-06,9.65,9.75,9.63,9.63,43500,2.50752451910213,2.53350922914464,2.50232757709363,2.50232757709363,167406.139721541,0.0,1.0
2011-06-07,9.64,9.719,9.62,9.71,21800,2.50492604809788,2.52545396903146,2.49972910608938,2.52311534512764,83895.4907110249,0.0,1.0
2011-06-08,9.7,9.71,9.64,9.65,32000,2.52051687412338,2.52311534512764,2.50492604809788,2.50752451910213,123149.344162973,0.0,1.0
2011-06-09,9.966,10.0,9.66,9.72,66400,2.58963620283646,2.59847100425091,2.51012299010638,2.52571381613189,255534.889138168,0.0,1.0
2011-06-10,9.74,9.97,9.63,9.9,68400,2.53091075814039,2.59067559123816,2.50232757709363,2.5724862942084,263231.723148353,0.0,1.0
2011-06-13,9.52,9.68,9.27,9.61,64000,2.50263939361414,2.54470055989337,2.43691882130284,2.5262987996462,243454.970602105,0.1112,1.0
2011-06-14,9.41,9.62,9.23,9.61,60000,2.47372234179717,2.52892762253866,2.42640352973303,2.5262987996462,228239.034939473,0.0,1.0
2011-06-15,9.22,9.46,9.21,9.37,15600,2.42377470684058,2.48686645625943,2.42114588394813,2.46320705022736,59342.1490842632,0.0,1.0
2011-06-16,9.125,9.26,9.05,9.2,25500,2.39880088936229,2.43428999841039,2.3790847176689,2.41851706105568,97001.5898492763,0.0,1.0
2011-06-17,9.09,9.206,9.01,9.13,33000,2.38960000923871,2.42009435479115,2.36856942609909,2.40011530080852,125531.46921671,0.0,1.0
2011-06-20,9.07,9.15,9.01,9.01,39700,2.38434236345381,2.40537294659342,2.36856942609909,2.36856942609909,151018.161451618,0.0,1.0
2011-06-21,9.27,9.34,9.08,9.08,20700,2.43691882130284,2.45532058155,2.38697118634626,2.38697118634626,78742.4670541184,0.0,1.0
2011-06-22,9.28,9.42,9.21,9.27,26200,2.43954764419529,2.47635116468962,2.42114588394813,2.43691882130284,99664.3785902369,0.0,1.0
2011-06-23,9.29,9.29,9.09,9.22,15400,2.44217646708775,2.44217646708775,2.38960000923871,2.42377470684058,58581.3523011314,0.0,1.0
2011-06-24,9.2,9.3,9.1,9.3,23000,2.41851706105568,2.4448052899802,2.39222883213116,2.4448052899802,87491.6300601315,0.0,1.0
2011-06-27,9.41,9.42,9.2101,9.26,8900,2.47372234179717,2.47635116468962,2.42117217217706,2.43428999841039,33855.4568493552,0.0,1.0
2011-06-28,9.4,9.44,9.291,9.36,14800,2.47109351890472,2.48160881047452,2.44243934937699,2.46057822733491,56298.9619517367,0.0,1.0
2011-06-29,9.28,9.49,9.26,9.45,31500,2.43954764419529,2.49475292493678,2.43428999841039,2.48423763336697,119825.493343224,0.0,1.0
2011-06-30,9.356,9.4,9.3101,9.34,25800,2.45952669817793,2.47109351890472,2.44746040110157,2.45532058155,98142.7850239735,0.0,1.0
2011-07-01,9.46,9.47,9.34,9.4,22200,2.48686645625943,2.48949527915188,2.45532058155,2.47109351890472,84448.4429276051,0.0,1.0
2011-07-05,9.5,9.57,9.39,9.49,65600,2.49738174782923,2.5157835080764,2.46846469601226,2.49475292493678,249541.344867158,0.0,1.0
2011-07-06,9.59,9.59,9.46,9.5,46100,2.5210411538613,2.5210411538613,2.48686645625943,2.49738174782923,175363.658511829,0.0,1.0
2011-07-07,9.6214,9.75,9.56,9.57,28700,2.5292956577436,2.56310232014053,2.51315468518395,2.5157835080764,109174.338379381,0.0,1.0
2011-07-08,9.71,9.71,9.52,9.55,51700,2.55258702857072,2.55258702857072,2.50263939361414,2.51052586229149,196665.968439513,0.0,1.0
2011-07-11,9.8,9.86,9.6701,9.7,50900,2.57624643460279,2.5920193719575,2.54209802522984,2.54995820567827,193622.781306987,0.0,1.0
2011-07-12,9.74,9.8,9.67,9.77,43900,2.56047349724808,2.57624643460279,2.54207173700092,2.56835996592543,166994.893897381,0.0,1.0
2011-07-13,9.58,9.79,9.58,9.64,55000,2.54764484153291,2.60349091843499,2.54764484153291,2.56360086350494,206818.466769868,0.1112,1.0
2011-07-14,9.53,9.68,9.5,9.5,36800,2.53434815655623,2.57423821148628,2.52637014557022,2.52637014557022,138380.355947839,0.0,1.0
2011-07-15,9.51,9.58,9.44,9.51,21200,2.52902948256555,2.54764484153291,2.51041412359819,2.52902948256555,79719.1181003855,0.0,1.0
2011-07-18,9.4099,9.54,9.32,9.54,49900,2.50240951924223,2.53700749355156,2.47850207965415,2.53700749355156,187640.754396662,0.0,1.0
2011-07-19,9.43,9.52,9.429,9.47,5100,2.50775478660286,2.53168881956089,2.50748885290332,2.51839213458421,19177.7123732059,0.0,1.0
2011-07-20,9.44,9.54,9.41,9.5,22600,2.51041412359819,2.53700749355156,2.50243611261218,2.52637014557022,84983.5881636186,0.0,1.0
2011-07-21,9.64,9.7,9.47,9.53,34600,2.56360086350494,2.57955688547696,2.51839213458421,2.53434815655623,130107.617277044,0.0,1.0
2011-07-22,9.63,9.6899,9.6,9.6,21500,2.5609415265096,2.57687095511167,2.55296351552359,2.55296351552359,80847.218828221,0.0,1.0
2011-07-25,9.29,9.5475,9.02,9.52,61000,2.47052406866814,2.53900199629807,2.39872196979404,2.53168881956089,229380.481326581,0.0,1.0
2011-07-26,9.37,9.47,9.1899,9.25,18600,2.49179876463083,2.51839213458421,2.44390410534481,2.45988672068679,69942.24512581,0.0,1.0
2011-07-27,9.256,9.454,9.2,9.34,17300,2.46148232288399,2.51413719539167,2.4465900357101,2.48382075364482,65053.8086385221,0.0,1.0
2011-07-28,9.15,9.34,9.12,9.3,26700,2.43329335073342,2.48382075364482,2.42531533974741,2.47318340566348,100400.964777372,0.0,1.0
2011-07-29,9.15,9.27,9.01,9.09,32600,2.43329335073342,2.46520539467746,2.3960626327987,2.4173373287614,122586.94575814,0.0,1.0
2011-08-01,9.29,9.4,9.17,9.31,27000,2.47052406866814,2.49977677561685,2.43861202472409,2.47584274265881,101529.065505208,0.0,1.0
2011-08-02,9.35,9.5,9.29,9.37,24300,2.48648009064016,2.52637014557022,2.47052406866814,2.49179876463083,91376.1589546871,0.0,1.0
2011-08-03,9.34,9.39,9.2,9.32,13600,2.48382075364482,2.49711743862151,2.4465900357101,2.47850207965415,51140.5663285492,0.0,1.0
2011-08-04,9.22,9.37,9.01,9.3,27300,2.45190870970078,2.49179876463083,2.3960626327987,2.47318340566348,102657.166233043,0.0,1.0
2011-08-05,8.8637,9.18,7.65,9.08,147300,2.35715653255692,2.44127136171943,2.03439280143286,2.41467799176606,553897.4573673,0.0,1.0
2011-08-08,7.69,8.6,7.25,8.35,99600,2.04503014941421,2.28702981598988,1.92801932161938,2.22054639110645,374529.441641433,0.0,1.0
2011-08-09,7.9299,7.96,6.64,7.6,123800,2.10882764393234,2.11683224828831,1.76579976490381,2.02109611645617,465529.567020176,0.0,1.0
2011-08-10,7.9099,8.14,7.7,7.77,52400,2.10350896994167,2.16470031420438,2.04768948640954,2.0663048453769,197041.593795292,0.0,1.0
2011-08-11,7.8799,7.89,7.55,7.71,38000,2.12510278634381,2.12782662016683,2.03613320434215,2.07928304708318,140904.337392156,0.1112,1.0
2011-08-12,7.78,7.99,7.78,7.89,21500,2.09816110328238,2.15479527187997,2.09816110328238,2.12782662016683,79722.1908929307,0.0,1.0
2011-08-15,8.08,8.25,7.82,7.83,30100,2.1790670584218,2.22491376633414,2.10894856396763,2.11164542913895,111611.067250103,0.0,1.0
2011-08-16,8.15,8.18,7.91,7.91,41700,2.197945114621,2.20603571013494,2.13322035050946,2.13322035050946,154623.970243498,0.0,1.0
2011-08-17,8.45,8.45,8.041,8.25,23200,2.27885106976042,2.27885106976042,2.16854928425368,2.22491376633414,86025.8059867906,0.0,1.0
2011-08-18,8.15,8.4,7.92,8.26,63000,2.197945114621,2.26536674390385,2.13591721568078,2.22761063150546,233604.559360681,0.0,1.0
2011-08-19,8.0199,8.18,7.92,8.03,10200,2.1628588987422,2.20603571013494,2.13591721568078,2.16558273256523,37821.6905631579,0.0,1.0
2011-08-22,7.9,8.19,7.9,8.18,29300,2.13052348533815,2.20873257530626,2.13052348533815,2.20603571013494,108644.66014711,0.0,1.0
2011-08-23,7.85,7.98,7.83,7.9,22000,2.11703915948158,2.15209840670866,2.11164542913895,2.13052348533815,81576.1953323011,0.0,1.0
2011-08-24,7.8799,8.04,7.8,7.89,61400,2.12510278634381,2.16827959773654,2.10355483362501,2.12782662016683,227671.745154695,0.0,1.0
2011-08-25,7.84,8.09,7.811,7.92,20400,2.11434229431026,2.18176392359312,2.10652138531345,2.13591721568078,75643.3811263158,0.0,1.0
2011-08-26,7.92,7.94,7.62,7.8,35600,2.13591721568078,2.1413109460234,2.05501126054135,2.10355483362501,132005.116083178,0.0,1.0
2011-08-29,8.01,8.08,7.92,7.96,12700,2.1601890022226,2.1790670584218,2.13591721568078,2.14670467636603,47091.7127600103,0.0,1.0
2011-08-30,8.08,8.08,7.95,7.98,12600,2.1790670584218,2.1790670584218,2.14400781119472,2.15209840670866,46720.9118721362,0.0,1.0
2011-08-31,8.11,8.18,8.06,8.18,14700,2.18715765393574,2.20603571013494,2.17367332807917,2.20603571013494,54507.7305174923,0.0,1.0
2011-09-01,8.24,8.24,8.13,8.13,40000,2.22221690116283,2.22221690116283,2.19255138427837,2.19255138427837,148320.355149638,0.0,1.0
2011-09-02,8.2274,8.25,8.1,8.2,24200,2.21881885104697,2.22491376633414,2.18446078876443,2.21142944047757,89733.8148655314,0.0,1.0
2011-09-06,8.07,8.14,8.0,8.14,37100,2.17637019325049,2.19524824944969,2.15749213705129,2.19524824944969,137567.12940129,0.0,1.0
2011-09-07,8.2,8.2,8.0199,8.08,16700,2.21142944047757,2.21142944047757,2.1628588987422,2.1790670584218,61923.7482749742,0.0,1.0
2011-09-08,8.39,8.42,8.2,8.2,38400,2.26266987873254,2.27076047424648,2.21142944047757,2.21142944047757,142387.540943653,0.0,1.0
2011-09-09,8.2999,8.41,8.25,8.39,42200,2.238371123539,2.26806360907517,2.22491376633414,2.26266987873254,156477.974682869,0.0,1.0
2011-09-12,8.27,8.3,8.21,8.295,40100,2.23030749667677,2.23839809219071,2.21412630564889,2.23704965960505,148691.156037513,0.0,1.0
2011-09-13,8.05,8.21,7.97,8.21,31400,2.20096560361287,2.2447115038089,2.17909265351486,2.2447115038089,114845.04782132,0.1112,1.0
2011-09-14,8.05,8.12,8.0,8.02,17100,2.20096560361287,2.22010443494864,2.18729500980161,2.19276324732612,62543.003749827,0.0,1.0
2011-09-15,8.11,8.18,8.03,8.15,24600,2.21737031618638,2.23650914752215,2.19549736608837,2.22830679123539,89974.1457453653,0.0,1.0
2011-09-16,8.03,8.1499,8.02,8.1499,9300,2.19549736608837,2.22827945004777,2.19276324732612,2.22827945004777,34014.6160744673,0.0,1.0
2011-09-19,7.9,8.12,7.75,8.12,25400,2.15995382217909,2.22010443494864,2.11894204074531,2.22010443494864,92900.1342248892,0.0,1.0
2011-09-20,7.95,7.98,7.9,7.9,11500,2.17362441599035,2.18182677227711,2.15995382217909,2.15995382217909,42061.0843931585,0.0,1.0
2011-09-21,7.98,7.99,7.95,7.99,10700,2.18182677227711,2.18456089103936,2.17362441599035,2.18456089103936,39135.0959136344,0.0,1.0
2011-09-22,7.9,7.99,7.9,7.95,28800,2.15995382217909,2.18456089103936,2.15995382217909,2.17362441599035,105335.585262867,0.0,1.0
2011-09-23,8.0,8.03,7.9,7.9,20300,2.18729500980161,2.19549736608837,2.15995382217909,2.15995382217909,74246.9576679233,0.0,1.0
2011-09-26,7.8999,8.04,7.83,8.04,23600,2.15992648099147,2.19823148485062,2.14081499084333,2.19823148485062,86316.66014596,0.0,1.0
2011-09-27,8.053,8.18,7.93,7.93,26900,2.20178583924155,2.23650914752215,2.16815617846585,2.16815617846585,98386.3626239967,0.0,1.0
2011-09-28,8.14,8.18,8.06,8.18,9400,2.22557267247314,2.23650914752215,2.20369972237512,2.23650914752215,34380.3646344078,0.0,1.0
2011-09-29,8.17,8.18,8.08,8.18,19500,2.2337750287599,2.23650914752215,2.20916795989963,2.23650914752215,71320.969188399,0.0,1.0
2011-09-30,8.25,8.33,7.98,8.17,36300,2.25564797885791,2.27752092895593,2.18182677227711,2.2337750287599,132766.727258405,0.0,1.0
2011-10-03,8.1,8.27,7.92,8.15,25900,2.21463619742413,2.26111621638242,2.1654220597036,2.22830679123539,94728.8770245918,0.0,1.0
2011-10-04,7.91,8.11,7.65,8.1,60500,2.16268794094134,2.21737031618638,2.09160085312279,2.21463619742413,221277.878764008,0.0,1.0
2011-10-05,8.004,8.1,7.93,7.93,12400,2.18838865730651,2.21463619742413,2.16815617846585,2.16815617846585,45352.8214326231,0.0,1.0
2011-10-06,8.08,8.2092,8.0,8.035,3600,2.20916795989963,2.24449277430792,2.18729500980161,2.19686442546949,13166.9481578583,0.0,1.0
2011-10-07,8.1499,8.189,8.0409,8.1,3500,2.22827945004777,2.23896985440818,2.19847755553922,2.21463619742413,12801.1995979178,0.0,1.0
2011-10-10,8.1829,8.27,8.116,8.2,23600,2.2373020419632,2.26111621638242,2.21901078744374,2.24197738504665,86316.66014596,0.0,1.0
2011-10-11,8.35,8.47,8.19,8.35,28500,2.28298916648043,2.31579859162746,2.2392432662844,2.28298916648043,104238.339583045,0.0,1.0
2011-10-12,8.29,8.304,8.08,8.22,16300,2.29698785454316,2.30086696551585,2.23880118995281,2.27759229967971,58827.9122733433,0.1112,1.0
2011-10-13,8.24,8.38,8.15,8.3,14500,2.28313388678355,2.32192499651046,2.25819674481626,2.29975864809508,52331.5784026674,0.0,1.0
2011-10-14,8.36,8.361,8.1035,8.36,18900,2.31638340940662,2.31666048876181,2.24531255479982,2.31638340940662,68211.5056420972,0.0,1.0
2011-10-17,8.34,8.39,8.12,8.36,15600,2.31084182230277,2.32469579006238,2.24988436416049,2.31638340940662,56301.5602125248,0.0,1.0
2011-10-18,8.38,8.39,8.2701,8.36,7500,2.32192499651046,2.32469579006238,2.29147397537484,2.31638340940662,27068.0577944831,0.0,1.0
2011-10-19,8.23,8.38,8.2,8.38,22100,2.28036309323163,2.32192499651046,2.27205071257587,2.32192499651046,79760.5436344102,0.0,1.0
2011-10-20,8.15,8.29,8.041,8.22,7900,2.25819674481626,2.29698785454316,2.22799509510031,2.27759229967971,28511.6875435221,0.0,1.0
2011-10-21,8.05,8.29,8.04,8.16,13400,2.23048880929704,2.29698785454316,2.22771801574512,2.26096753836818,48361.5965928098,0.0,1.0
2011-10-24,8.23,8.33,8.07,8.09,8500,2.28036309323163,2.30807102875085,2.23603039640088,2.24157198350473,30677.1321670808,0.0,1.0
2011-10-25,8.2248,8.26,8.11,8.16,8000,2.27892228058463,2.2886754738874,2.24711357060857,2.26096753836818,28872.594980782,0.0,1.0
2011-10-26,8.23,8.2499,8.1201,8.17,7000,2.28036309323163,2.28587697239996,2.24991207209601,2.2637383319201,25263.5206081842,0.0,1.0
2011-10-27,8.26,8.65,8.25,8.27,35800,2.2886754738874,2.39673642241235,2.28590468033548,2.29144626743932,129204.862538999,0.0,1.0
2011-10-28,8.33,8.46,8.1,8.18,36800,2.30807102875085,2.34409134492583,2.24434277705665,2.26650912547202,132813.936911597,0.0,1.0
2011-10-31,8.3555,8.45,8.27,8.29,15500,2.31513655230825,2.34132055137391,2.29144626743932,2.29698785454316,55940.652775265,0.0,1.0
2011-11-01,8.4,8.4,8.15,8.27,31800,2.3274665836143,2.3274665836143,2.25819674481626,2.29144626743932,114768.565048608,0.0,1.0
2011-11-02,8.38,8.51,8.33,8.45,17800,2.32192499651046,2.35794531268544,2.30807102875085,2.34132055137391,64241.5238322398,0.0,1.0
2011-11-03,8.35,8.47,8.22,8.42,27400,2.31361261585469,2.34686213847776,2.27759229967971,2.33300817071815,98888.6378091783,0.0,1.0
2011-11-04,8.31,8.48,8.31,8.43,23100,2.30252944164701,2.34963293202968,2.30252944164701,2.33577896427007,83369.6180070077,0.0,1.0
2011-11-07,8.36,8.42,8.31,8.36,18600,2.31638340940662,2.33300817071815,2.30252944164701,2.31638340940662,67128.7833303179,0.0,1.0
2011-11-08,8.47,8.5,8.436,8.44,31800,2.34686213847776,2.35517451913352,2.33744144040122,2.33854975782199,114768.565048608,0.0,1.0
2011-11-09,8.559,8.56,8.33,8.53,27600,2.37152220108986,2.37179928044505,2.30807102875085,2.36348689978929,99610.4526836976,0.0,1.0
2011-11-10,8.48,8.58,8.4256,8.58,10600,2.38044415632705,2.40851543175543,2.36517338249401,2.40851543175543,37761.0202537556,0.1112,1.0
2011-11-11,8.84,8.94,8.52,8.52,142700,2.48150074786923,2.50957202329762,2.3916726664984,2.3916726664984,508348.829265183,0.0,1.0
2011-11-14,8.816,8.9,8.65,8.84,37100,2.47476364176642,2.49834351312626,2.4281653245553,2.48150074786923,132163.570888145,0.0,1.0
2011-11-15,9.22,9.22,8.8,8.82,59600,2.5881715944971,2.5881715944971,2.47027223769788,2.47588649278356,212316.679917343,0.0,1.0
2011-11-16,9.29,9.36,8.99,9.15,41400,2.60782148729697,2.62747138009684,2.52360766101181,2.56852170169723,147481.720613725,0.0,1.0
2011-11-17,8.12,8.7,8.02,8.61,127200,2.27938756478486,2.44220096226949,2.25131628935648,2.41693681438395,453132.243045068,0.0,1.0
2011-11-18,7.29,8.11,7.11,8.11,103400,2.04639597872927,2.27658043724202,1.99586768295817,2.27658043724202,368348.065494182,0.0,1.0
2011-11-21,6.98,7.13,6.68,7.13,123200,1.95937502490127,2.00148193804385,1.87516119861612,2.00148193804385,438882.801439878,0.0,1.0
2011-11-22,6.68,7.03,6.64,7.03,70600,1.87516119861612,1.97341066261547,1.86393268844476,1.97341066261547,251502.644331618,0.0,1.0
2011-11-23,6.56,6.714,6.54,6.55,28400,1.84147566810206,1.88470543226177,1.83586141301638,1.83866854055922,101171.035396855,0.0,1.0
2011-11-25,6.54,6.88,6.54,6.54,43500,1.83586141301638,1.93130374947289,1.83586141301638,1.83586141301638,154962.67745645,0.0,1.0
2011-11-28,6.67,6.79,6.62,6.79,42700,1.87235407107328,1.90603960158734,1.85831843335909,1.90603960158734,152112.789135412,0.0,1.0
2011-11-29,6.68,6.72,6.56,6.63,32400,1.87516119861612,1.88638970878747,1.84147566810206,1.86112556090193,115420.477002046,0.0,1.0
2011-11-30,6.71,6.82,6.64,6.64,47600,1.88358258124463,1.91446098421586,1.86393268844476,1.86393268844476,169568.355101771,0.0,1.0
2011-12-01,6.69,6.9,6.64,6.64,33700,1.87796832615896,1.93691800455856,1.86393268844476,1.86393268844476,120051.545523732,0.0,1.0
2011-12-02,6.82,6.82,6.66,6.74,32100,1.91446098421586,1.91446098421586,1.86954694353044,1.89200396387315,114351.768881656,0.0,1.0
2011-12-05,6.85,6.89,6.76,6.89,27100,1.92288236684437,1.93411087701573,1.89761821895883,1.93411087701573,96539.9668751679,0.0,1.0
2011-12-06,6.81,6.86,6.8,6.8,36200,1.91165385667302,1.92568949438721,1.90884672913018,1.90884672913018,128957.446526977,0.0,1.0
2011-12-07,6.82,6.98,6.7101,6.9,64600,1.91446098421586,1.95937502490127,1.88361065252006,1.93691800455856,230128.481923831,0.0,1.0
2011-12-08,6.72,6.78,6.7,6.78,18500,1.88638970878747,1.9032324740445,1.88077545370179,1.9032324740445,65903.6674240076,0.0,1.0
2011-12-09,6.85,6.92,6.7401,6.85,58400,1.92288236684437,1.94253225964424,1.89203203514858,1.92288236684437,208041.847435786,0.0,1.0
2011-12-12,6.76,6.9,6.72,6.77,33300,1.89761821895883,1.93691800455856,1.88638970878747,1.90042534650166,118626.601363213,0.0,1.0
2011-12-13,6.38,6.75,6.31,6.75,66600,1.82216263060733,1.92783663896543,1.80217025064769,1.92783663896543,233188.845420662,0.1112,1.0
2011-12-14,6.1,6.3594,6.01,6.3,89800,1.74219311076876,1.81627915879063,1.71648862224922,1.79931419636774,314419.794576209,0.0,1.0
2011-12-15,6.29,6.32,6.14,6.14,25400,1.79645814208779,1.80502630492763,1.75361732788856,1.75361732788856,88933.8839892616,0.0,1.0
2011-12-16,6.16,6.2899,6.06,6.2899,49000,1.75932943644845,1.79642958154499,1.73076889364897,1.79642958154499,171565.366750938,0.0,1.0
2011-12-19,5.95,6.18,5.94,6.18,109800,1.69935229656953,1.76504154500835,1.69649624228958,1.76504154500835,384446.474882714,0.0,1.0
2011-12-20,6.05,6.12,5.95,5.99,56800,1.72791283936902,1.74790521932866,1.69935229656953,1.71077651368932,198875.772070475,0.0,1.0
2011-12-21,5.85,6.05,5.81,6.05,140400,1.67079175377004,1.72791283936902,1.65936753665025,1.72791283936902,491587.295751668,0.0,1.0
2011-12-22,5.8396,5.85,5.68,5.81,358600,1.66782145731889,1.67079175377004,1.62223883101091,1.65936753665025,1255578.37789564,0.0,1.0
2011-12-23,5.99,5.99,5.82,5.88,46700,1.71077651368932,1.71077651368932,1.66222359093019,1.67935991660989,163512.29851569,0.0,1.0
2011-12-27,5.98,6.05,5.95,6.05,131400,1.70792045940938,1.72791283936902,1.69935229656953,1.72791283936902,460075.289613739,0.0,1.0
2011-12-28,5.9,5.99,5.83,5.99,62400,1.68507202516979,1.71077651368932,1.66507964521014,1.71077651368932,218483.242556296,0.0,1.0
2011-12-29,5.91,5.95,5.85,5.85,29900,1.68792807944973,1.69935229656953,1.67079175377004,1.67079175377004,104689.887058226,0.0,1.0
2011-12-30,5.97,5.97,5.89,5.95,63700,1.70506440512943,1.70506440512943,1.68221597088984,1.69935229656953,223034.976776219,0.0,1.0
2012-01-03,6.03,6.08,5.98,6.04,98500,1.72220073080912,1.73648100220886,1.70792045940938,1.72505678508907,344881.400509538,0.0,1.0
2012-01-04,6.08,6.09,6.0,6.05,62400,1.73648100220886,1.73933705648881,1.71363256796927,1.72791283936902,218483.242556297,0.0,1.0
2012-01-05,6.07,6.13,6.04,6.08,39900,1.73362494792891,1.75076127360861,1.72505678508907,1.73648100220886,139703.227211478,0.0,1.0
2012-01-06,6.07,6.1,6.04,6.1,21700,1.73362494792891,1.74219311076876,1.72505678508907,1.74219311076876,75978.9481325584,0.0,1.0
2012-01-09,6.13,6.16,6.069,6.09,71600,1.75076127360861,1.75932943644845,1.73333934250092,1.73933705648881,250695.515497289,0.0,1.0
2012-01-10,6.16,6.19,6.12,6.15,86600,1.75932943644845,1.7678975992883,1.74790521932866,1.7564733821685,303215.525727169,0.0,1.0
2012-01-11,6.03,6.1,6.02,6.1,53000,1.75007582058142,1.77039179196462,1.74717353895525,1.77039179196462,182614.945159247,0.0976,1.0
2012-01-12,6.1,6.12,6.0203,6.07,43700,1.77039179196462,1.77619635521696,1.74726060740403,1.76168494708611,150571.190631304,0.0,1.0
2012-01-13,6.119,6.1192,6.02,6.1,33400,1.77590612705435,1.77596417268687,1.74717353895525,1.77039179196462,115081.871100355,0.0,1.0
2012-01-17,6.09,6.167,6.031,6.16,87900,1.76748951033845,1.78983707885997,1.75036604874404,1.78780548172165,302865.163764109,0.0,1.0
2012-01-18,6.06,6.14,6.05,6.14,25900,1.75878266545993,1.78200091846931,1.75588038383376,1.78200091846931,89240.1335778209,0.0,1.0
2012-01-19,6.07,6.13,6.04,6.12,53600,1.76168494708611,1.77909863684313,1.75297810220759,1.77619635521696,184682.284161049,0.0,1.0
2012-01-20,6.08,6.12,6.06,6.1,10900,1.76458722871228,1.77619635521696,1.75878266545993,1.77039179196462,37556.6585327507,0.0,1.0
2012-01-23,6.09,6.12,6.07,6.07,41800,1.76748951033845,1.77619635521696,1.76168494708611,1.76168494708611,144024.617125595,0.0,1.0
2012-01-24,6.16,6.19,6.07,6.07,35500,1.78780548172165,1.79651232660016,1.76168494708611,1.76168494708611,122317.557606665,0.0,1.0
2012-01-25,6.26,6.26,6.14,6.1501,53000,1.81682829798336,1.81682829798336,1.78200091846931,1.78493222291174,182614.945159247,0.0,1.0
2012-01-26,6.38,6.38,6.28,6.29,61600,1.85165567749742,1.85165567749742,1.82263286123571,1.82553514286188,212246.804185087,0.0,1.0
2012-01-27,6.47,6.47,6.37,6.39,93900,1.87777621213297,1.87777621213297,1.84875339587125,1.85455795912359,323538.553782137,0.0,1.0
2012-01-30,6.43,6.49,6.43,6.48,69700,1.86616708562828,1.88358077538531,1.86616708562828,1.88067849375914,240155.880709425,0.0,1.0
2012-01-31,6.53,6.57,6.43,6.5,86200,1.89518990188999,1.90679902839468,1.86616708562828,1.88648305701148,297007.703259002,0.0,1.0
2012-02-01,6.5399,6.56,6.51,6.52,52400,1.8980631606999,1.90389674676851,1.88938533863765,1.89228762026382,180547.606157445,0.0,1.0
2012-02-02,6.54,6.56,6.53,6.56,50300,1.89809218351617,1.90389674676851,1.89518990188999,1.90389674676851,173311.919651134,0.0,1.0
2012-02-03,6.54,6.57,6.5,6.52,54500,1.89809218351617,1.90679902839468,1.88648305701148,1.89228762026382,187783.292663754,0.0,1.0
2012-02-06,6.6,6.6,6.54,6.56,46400,1.9155058732732,1.9155058732732,1.89809218351617,1.90389674676851,159874.216139416,0.0,1.0
2012-02-07,6.65,6.65,6.581,6.61,62500,1.93001728140405,1.93001728140405,1.90999153818347,1.91840815489937,215347.812687792,0.0,1.0
2012-02-08,6.71,6.71,6.65,6.66,39000,1.94743097116108,1.94743097116108,1.93001728140405,1.93291956303022,134377.035117182,0.0,1.0
2012-02-09,6.69,6.769,6.67,6.71,67700,1.94162640790874,1.96455443275549,1.9358218446564,1.94743097116108,233264.750703415,0.0,1.0
2012-02-10,6.71,6.75,6.68,6.74,69800,1.94743097116108,1.95904009766577,1.93872412628257,1.9561378160396,240500.437209725,0.0,1.0
2012-02-13,6.71,6.72,6.64,6.7,62200,1.97575723983252,1.97870173646416,1.95514576341101,1.97281274320087,211241.538983493,0.0976,1.0
2012-02-14,6.68,6.74,6.65,6.71,44800,1.96692374993759,1.98459072972745,1.95809026004266,1.97575723983252,152148.246727661,0.0,1.0
2012-02-15,6.56,6.7,6.5404,6.7,84800,1.93158979035787,1.97281274320087,1.92581857695985,1.97281274320087,287994.895591644,0.0,1.0
2012-02-16,6.52,6.5999,6.47,6.55,36800,1.9198118038313,1.94333833191813,1.90508932067308,1.92864529372623,124978.916954864,0.0,1.0
2012-02-17,6.54,6.59,6.51,6.56,25400,1.92570079709458,1.9404232802528,1.91686730719965,1.93158979035787,86262.6220286293,0.0,1.0
2012-02-21,6.61,6.69,6.6,6.6,47200,1.94631227351609,1.96986824656923,1.94336777688444,1.94336777688444,160299.0456595,0.0,1.0
2012-02-22,6.66,6.722,6.62,6.7,51200,1.9610347566743,1.97929063579049,1.94925677014773,1.97281274320087,173883.710545898,0.0,1.0
2012-02-23,6.68,6.74,6.67,6.73,21900,1.96692374993759,1.98459072972745,1.96397925330594,1.9816462330958,74376.0402530305,0.0,1.0
2012-02-24,6.75,6.78,6.72,6.74,39300,1.98753522635909,1.99636871625402,1.97870173646416,1.98459072972745,133469.332508863,0.0,1.0
2012-02-27,6.73,6.75,6.7,6.75,25500,1.9816462330958,1.98753522635909,1.97281274320087,1.98753522635909,86602.2386507893,0.0,1.0
2012-02-28,6.79,6.79,6.73,6.74,26900,1.99931321288566,1.99931321288566,1.9816462330958,1.98459072972745,91356.8713610286,0.0,1.0
2012-02-29,6.78,6.85,6.7651,6.79,59400,1.99636871625402,2.01698019267552,1.99198141627287,1.99931321288566,201732.273563014,0.0,1.0
2012-03-01,6.76,6.79,6.66,6.76,49500,1.99047972299073,1.99931321288566,1.9610347566743,1.99047972299073,168110.227969179,0.0,1.0
2012-03-02,6.71,6.83,6.71,6.74,62600,1.97575723983252,2.01109119941223,1.97575723983252,1.98459072972745,212600.005472133,0.0,1.0
2012-03-05,6.75,6.83,6.72,6.75,58000,1.98753522635909,2.01109119941223,1.97870173646416,1.98753522635909,196977.640852775,0.0,1.0
2012-03-06,6.66,6.75,6.65,6.72,82500,1.9610347566743,1.98753522635909,1.95809026004266,1.97870173646416,280183.713281965,0.0,1.0
2012-03-07,6.72,6.73,6.66,6.68,52100,1.97870173646416,1.9816462330958,1.9610347566743,1.96692374993759,176940.260145338,0.0,1.0
2012-03-08,6.74,6.74,6.68,6.73,49300,1.98459072972745,1.98459072972745,1.96692374993759,1.9816462330958,167430.994724859,0.0,1.0
2012-03-09,6.81,6.84,6.75,6.75,66700,2.00520220614895,2.01403569604388,1.98753522635909,1.98753522635909,226524.286980691,0.0,1.0
2012-03-12,6.85,6.86,6.79,6.84,89700,2.01698019267552,2.01992468930716,1.99931321288566,2.01403569604388,304636.110077482,0.0,1.0
2012-03-13,6.75,6.81,6.7,6.81,50600,2.01627351348393,2.03419594471489,2.00133815412478,2.03419594471489,169396.66057996,0.0976,1.0
2012-03-14,6.71,6.75,6.7,6.74,40400,2.00432522599661,2.01627351348393,2.00133815412478,2.0132864416121,135249.507656727,0.0,1.0
2012-03-15,6.78,6.78,6.7,6.75,34500,2.02523472909941,2.02523472909941,2.00133815412478,2.01627351348393,115497.7231227,0.0,1.0
2012-03-16,6.75,6.77,6.7,6.77,36600,2.01627351348393,2.02224765722758,2.00133815412478,2.02224765722758,122528.019312777,0.0,1.0
2012-03-19,6.75,6.77,6.73,6.76,15700,2.01627351348393,2.02224765722758,2.01029936974027,2.01926058535575,52559.8334210547,0.0,1.0
2012-03-20,6.78,6.83,6.7428,6.76,35100,2.02523472909941,2.04017008845855,2.01412282173621,2.01926058535575,117506.379177008,0.0,1.0
2012-03-21,6.78,6.79,6.75,6.75,15200,2.02523472909941,2.02822180097124,2.01627351348393,2.01627351348393,50885.9533757983,0.0,1.0
2012-03-22,6.76,6.81,6.7302,6.79,28700,2.01926058535575,2.03419594471489,2.01035911117771,2.02822180097124,96080.7145977245,0.0,1.0
2012-03-23,6.78,6.78,6.7,6.77,22500,2.02523472909941,2.02523472909941,2.00133815412478,2.02224765722758,75324.6020365435,0.0,1.0
2012-03-26,6.78,6.81,6.74,6.77,69100,2.02523472909941,2.03419594471489,2.0132864416121,2.02224765722758,231330.222254451,0.0,1.0
2012-03-27,6.78,6.8,6.75,6.79,32200,2.02523472909941,2.03120887284306,2.01627351348393,2.02822180097124,107797.87491452,0.0,1.0
2012-03-28,6.82,6.84,6.75,6.78,70300,2.03718301658672,2.04315716033038,2.01627351348393,2.02523472909941,235347.534363067,0.0,1.0
2012-03-29,6.83,6.83,6.7,6.78,37800,2.04017008845855,2.04017008845855,2.00133815412478,2.02523472909941,126545.331421393,0.0,1.0
2012-03-30,6.8,6.85,6.79,6.85,37600,2.03120887284306,2.0461442322022,2.02822180097124,2.0461442322022,125875.779403291,0.0,1.0
2012-04-02,6.88,6.9,6.8,6.83,93500,2.05510544781769,2.06107959156135,2.03120887284306,2.04017008845855,313015.56846297,0.0,1.0
2012-04-03,6.96,6.99,6.8916,6.9,62400,2.07900202279231,2.0879632384078,2.05857045118901,2.06107959156135,208900.229648014,0.0,1.0
2012-04-04,6.99,7.0,6.9,6.97,96100,2.0879632384078,2.09095031027963,2.06107959156135,2.08198909466414,321719.744698303,0.0,1.0
2012-04-05,7.11,7.11,6.96,6.96,84100,2.12380810086973,2.12380810086973,2.07900202279231,2.07900202279231,281546.623612148,0.0,1.0
2012-04-09,7.0714,7.11,7.05,7.11,63500,2.11227800344448,2.12380810086973,2.10588566963877,2.12380810086973,212582.765747578,0.0,1.0
2012-04-10,6.92,7.12,6.88,7.09,104600,2.067053735305,2.12679517274156,2.05510544781769,2.11783395712608,350175.705467665,0.0,1.0
2012-04-11,6.8201,6.9,6.77,6.9,45200,2.06636670877448,2.09057496085745,2.05118731666739,2.09057496085745,149183.839775868,0.0976,1.0
2012-04-12,6.87,6.87,6.8,6.83,33200,2.0814855045059,2.0814855045059,2.06027677301894,2.06936622937049,109577.510631832,0.0,1.0
2012-04-13,6.91,6.91,6.88,6.88,49800,2.0936047796413,2.0936047796413,2.08451532328975,2.08451532328975,164366.265947749,0.0,1.0
2012-04-16,6.93,6.97,6.88,6.96,17000,2.09966441720901,2.11178369234441,2.08451532328975,2.10875387356056,56108.9662873839,0.0,1.0
2012-04-17,6.95,7.0,6.93,6.93,31100,2.10572405477671,2.12087314869597,2.09966441720901,2.09966441720901,102646.403031626,0.0,1.0
2012-04-18,6.98,6.99,6.95,6.96,14200,2.11481351112826,2.11784332991212,2.10572405477671,2.10875387356056,46867.4894871091,0.0,1.0
2012-04-19,6.93,6.99,6.9154,6.99,56400,2.09966441720901,2.11784332991212,2.09524088178458,2.11784332991212,186149.746976968,0.0,1.0
2012-04-20,6.93,7.0,6.91,6.92,27900,2.09966441720901,2.12087314869597,2.0936047796413,2.09663459842516,92084.7152598831,0.0,1.0
2012-04-23,6.94,6.95,6.9,6.94,23500,2.10269423599286,2.10572405477671,2.09057496085745,2.10269423599286,77562.3945737367,0.0,1.0
2012-04-24,6.93,6.95,6.9,6.94,44300,2.09966441720901,2.10572405477671,2.09057496085745,2.10269423599286,146213.365090065,0.0,1.0
2012-04-25,6.95,6.96,6.93,6.93,41000,2.10572405477671,2.10875387356056,2.09966441720901,2.09966441720901,135321.624575456,0.0,1.0
2012-04-26,6.98,6.98,6.948,6.95,31700,2.11481351112826,2.11481351112826,2.10511809101994,2.10572405477671,104626.719488828,0.0,1.0
2012-04-27,7.04,7.04,6.97,7.0,36700,2.13299242383137,2.13299242383137,2.11178369234441,2.12087314869597,121129.356632176,0.0,1.0
2012-04-30,7.0701,7.08,7.02,7.02,63500,2.14211217837077,2.14511169896678,2.12693278626367,2.12693278626367,209583.491720522,0.0,1.0
2012-05-01,7.07,7.1,7.0537,7.06,67000,2.14208188018293,2.15117133653448,2.13714327556525,2.13905206139908,221135.337720866,0.0,1.0
2012-05-02,7.02,7.08,7.01,7.08,85400,2.12693278626367,2.14511169896678,2.12390296747982,2.14511169896678,281865.042408388,0.0,1.0
2012-05-03,7.03,7.06,7.0299,7.06,57400,2.12996260504752,2.13905206139908,2.12993230685968,2.13905206139908,189450.274405638,0.0,1.0
2012-05-04,7.0399,7.05,6.99,7.05,90200,2.13296212564353,2.13602224261522,2.11784332991212,2.13602224261522,297707.574066003,0.0,1.0
2012-05-07,7.11,7.12,6.9935,7.05,71800,2.15420115531833,2.15723097410218,2.11890376648646,2.13602224261522,236977.869378481,0.0,1.0
2012-05-08,7.12,7.15,7.09,7.15,60100,2.15723097410218,2.16632043045374,2.14814151775063,2.16632043045374,198361.698463046,0.0,1.0
2012-05-09,7.118,7.12,7.05,7.12,47000,2.15662501034541,2.15723097410218,2.13602224261522,2.15723097410218,155124.789147474,0.0,1.0
2012-05-10,7.11,7.11,7.08,7.11,94000,2.15420115531833,2.15420115531833,2.14511169896678,2.15420115531833,310249.578294947,0.0,1.0
2012-05-11,6.94,6.99,6.9,6.99,97000,2.13226526732325,2.14762740901866,2.11997555396692,2.14762740901866,315711.18768214,0.0976,1.0
2012-05-14,6.22,6.97,6.05,6.94,347100,1.91105042690931,2.1414825523405,1.85881914514491,2.13226526732325,1129725.29118011,0.0,1.0
2012-05-15,6.5,6.5699,6.18,6.18,83700,1.99707842040362,2.01855469449381,1.89876071355298,1.89876071355298,272422.952670053,0.0,1.0
2012-05-16,6.44,6.65,6.34,6.55,67400,1.97864385036912,2.04316484548986,1.9479195669783,2.01244056209903,219370.454121405,0.0,1.0
2012-05-17,6.26,6.44,6.25,6.44,76800,1.92334014026564,1.97864385036912,1.92026771192656,1.97864385036912,249965.146535963,0.0,1.0
2012-05-18,6.01,6.24,6.0,6.24,103600,1.84652943178858,1.91719528358747,1.84345700344949,1.91719528358747,337192.567462574,0.0,1.0
2012-05-21,5.8199,6.0,5.71,6.0,217800,1.78812256906262,1.84345700344949,1.7543565816161,1.84345700344949,708885.532754332,0.0,1.0
2012-05-22,6.05,6.12,5.81,5.88,48200,1.85881914514491,1.88032614351848,1.78508086500693,1.8065878633805,156879.167487414,0.0,1.0
2012-05-23,5.98,6.0799,5.961,6.0,61900,1.83731214677133,1.86800570587876,1.83147453292707,1.84345700344949,201469.304304376,0.0,1.0
2012-05-24,6.08,6.12,5.91,5.99,37900,1.86803643016215,1.88032614351848,1.81580514839775,1.84038457511041,123355.196011888,0.0,1.0
2012-05-25,6.1814,6.26,6.1,6.15,58400,1.89919085352045,1.92334014026564,1.87418128684032,1.88954342853573,190077.663511722,0.0,1.0
2012-05-29,6.25,6.32,6.1499,6.19,34200,1.92026771192656,1.94177471030013,1.88951270425234,1.90183314189206,111312.604316796,0.0,1.0
2012-05-30,6.24,6.3,6.2,6.27,43400,1.91719528358747,1.93562985362197,1.90490557023114,1.92641256860472,141256.345828917,0.0,1.0
2012-05-31,6.13,6.26,6.07,6.26,78800,1.88339857185757,1.92334014026564,1.86496400182307,1.92334014026564,256474.655560337,0.0,1.0
2012-06-01,6.089,6.23,6.03,6.23,33400,1.87080161566733,1.91412285524839,1.85267428846674,1.91412285524839,108708.800707046,0.0,1.0
2012-06-04,6.04,6.08,6.0,6.01,44700,1.85574671680582,1.86803643016215,1.84345700344949,1.84652943178858,145487.52669476,0.0,1.0
2012-06-05,6.12,6.12,6.0,6.03,33300,1.88032614351848,1.88032614351848,1.84345700344949,1.85267428846674,108383.325255828,0.0,1.0
2012-06-06,6.16,6.16,6.1,6.1,40200,1.89261585687481,1.89261585687481,1.87418128684032,1.87418128684032,130841.131389918,0.0,1.0
2012-06-07,6.26,6.26,6.14,6.17,43400,1.92334014026564,1.92334014026564,1.88647100019665,1.8956882852139,141256.345828916,0.0,1.0
2012-06-08,6.25,6.25,6.11,6.2,19700,1.92026771192656,1.92026771192656,1.8772537151794,1.90490557023114,64118.6638900841,0.0,1.0
2012-06-11,6.27,6.31,6.25,6.28,45300,1.92641256860472,1.93870228196105,1.92026771192656,1.9294849969438,147440.379402072,0.0,1.0
2012-06-12,6.29,6.36,6.25,6.31,85600,1.93255742528289,1.95406442365646,1.92026771192656,1.93870228196105,278606.986243208,0.0,1.0
2012-06-13,6.12,6.21,6.08,6.16,58300,1.91031304410793,1.93840588299187,1.89782733793729,1.92279875027857,186773.576770825,0.0976,1.0
2012-06-14,6.13,6.18,6.12,6.12,30800,1.91343447065059,1.92904160336389,1.91031304410793,1.91031304410793,98672.8330110016,0.0,1.0
2012-06-15,6.05,6.13,6.01,6.11,50000,1.88846305830931,1.91343447065059,1.87597735213867,1.90719161756527,160183.170472405,0.0,1.0
2012-06-18,6.0,6.05,5.96,6.05,49800,1.87285592559601,1.88846305830931,1.86037021942537,1.88846305830931,159542.437790516,0.0,1.0
2012-06-19,6.04,6.08,5.98,5.99,56500,1.88534163176665,1.89782733793729,1.86661307251069,1.86973449905335,181006.982633818,0.0,1.0
2012-06-20,6.09,6.09,5.97,6.01,42900,1.90094876447995,1.90094876447995,1.86349164596803,1.87597735213867,137437.160265324,0.0,1.0
2012-06-21,6.0,6.07,6.0,6.06,33000,1.87285592559601,1.89470591139463,1.87285592559601,1.89158448485197,105720.892511787,0.0,1.0
2012-06-22,6.1,6.13,6.0,6.05,34800,1.90407019102261,1.91343447065059,1.87285592559601,1.88846305830931,111487.486648794,0.0,1.0
2012-06-25,6.1,6.13,6.05,6.05,45100,1.90407019102261,1.91343447065059,1.88846305830931,1.88846305830931,144485.21976611,0.0,1.0
2012-06-26,6.2,6.2,6.1,6.12,57500,1.93528445644921,1.93528445644921,1.90407019102261,1.91031304410793,184210.646043266,0.0,1.0
2012-06-27,6.15,6.23,6.15,6.23,46600,1.91967732373591,1.94464873607719,1.91967732373591,1.94464873607719,149290.714880282,0.0,1.0
2012-06-28,6.26,6.29,6.1499,6.15,25400,1.95401301570517,1.96337729533315,1.91964610947048,1.91967732373591,81373.0505999819,0.0,1.0
2012-06-29,6.39,6.46,6.25,6.29,69500,1.99459156075975,2.01644154655837,1.95089158916251,1.96337729533315,222654.606956643,0.0,1.0
2012-07-02,6.5019,6.53,6.37,6.37,62200,2.02952032377212,2.03829153235699,1.98834870767443,1.98834870767443,199267.864067672,0.0,1.0
2012-07-03,6.59,6.68,6.5,6.51,32600,2.05702009161295,2.08511293049689,2.02892725272901,2.03204867927167,104439.427148008,0.0,1.0
2012-07-05,6.72,6.73,6.582,6.59,62100,2.09759863666753,2.10072006321019,2.05452295037882,2.05702009161295,198947.497726727,0.0,1.0
2012-07-06,6.76,6.78,6.6901,6.73,51500,2.11008434283817,2.11632719592349,2.08826557130498,2.10072006321019,164988.665586578,0.0,1.0
2012-07-09,6.75,6.78,6.74,6.75,100300,2.10696291629551,2.11632719592349,2.10384148975285,2.10696291629551,321327.439967645,0.0,1.0
2012-07-10,6.69,6.79,6.59,6.77,91100,2.08823435703955,2.11944862246615,2.05702009161295,2.11320576938083,291853.736600723,0.0,1.0
2012-07-11,6.689,6.71,6.64,6.66,35900,2.08792221438528,2.09447721012487,2.07262722432625,2.07887007741157,115011.516399187,0.0,1.0
2012-07-12,6.54,6.62,6.36,6.62,72900,2.07187808195601,2.09722215635303,2.01485391456273,2.09722215635303,230112.960869733,0.0976,1.0
2012-07-13,6.51,6.59,6.42,6.58,26300,2.06237405405713,2.08771812845415,2.03386197036049,2.08455011915452,83017.4330709734,0.0,1.0
2012-07-16,6.23,6.34,6.15,6.32,143000,1.97366979366758,2.00851789596347,1.94832571927056,2.00218187736422,451387.563845977,0.0,1.0
2012-07-17,6.27,6.291,6.15,6.29,61100,1.98634183086608,1.9929946503953,1.94832571927056,1.99267784946534,192865.595461463,0.0,1.0
2012-07-18,6.3,6.33,6.19,6.33,62800,1.99584585876497,2.00534988666385,1.96099775646907,2.00534988666385,198231.741325366,0.0,1.0
2012-07-19,6.34,6.37,6.28,6.28,23500,2.00851789596347,2.01802192386235,1.98950984016571,1.98950984016571,74179.0751774859,0.0,1.0
2012-07-20,6.3105,6.35,6.28,6.34,15800,1.99917226852957,2.0116859052631,1.98950984016571,2.00851789596347,49873.5909703948,0.0,1.0
2012-07-23,6.358,6.4,6.25,6.25,63500,2.0142203127028,2.02752595176123,1.98000581226683,1.98000581226683,200441.330798738,0.0,1.0
2012-07-24,6.33,6.39,6.27,6.33,40100,2.00534988666385,2.02435794246161,1.98634183086608,2.00534988666385,126577.911260305,0.0,1.0
2012-07-25,6.2,6.35,6.17,6.31,82900,1.9641657657687,2.0116859052631,1.95466173786982,1.99901386806459,261678.524775045,0.0,1.0
2012-07-26,6.15,6.31,6.11,6.21,127000,1.94832571927056,1.99901386806459,1.93565368207205,1.96733377506832,400882.661597477,0.0,1.0
2012-07-27,6.2,6.237,6.09,6.19,52500,1.9641657657687,1.97588740017732,1.9293176634728,1.96099775646907,165719.210502893,0.0,1.0
2012-07-30,6.29,6.31,6.221,6.24,38600,1.99267784946534,1.99901386806459,1.97081858529791,1.9768378029672,121843.076674508,0.0,1.0
2012-07-31,6.25,6.38,6.19,6.34,149200,1.98000581226683,2.02118993316198,1.96099775646907,2.00851789596347,470958.213467271,0.0,1.0
2012-08-01,6.42,6.45,6.16,6.32,72400,2.03386197036049,2.04336599825937,1.95149372857019,2.00218187736422,228534.682674467,0.0,1.0
2012-08-02,6.27,6.41,6.23,6.4,104800,1.98634183086608,2.03069396106086,1.97366979366758,2.02752595176123,330807.109727682,0.0,1.0
2012-08-03,6.31,6.37,6.3,6.34,26200,1.99901386806459,2.01802192386235,1.99584585876497,2.00851789596347,82701.7774319204,0.0,1.0
2012-08-06,6.452,6.47,6.35,6.37,88900,2.04399960011929,2.04970201685862,2.0116859052631,2.01802192386235,280617.863118234,0.0,1.0
2012-08-07,6.5,6.55,6.4799,6.49,102300,2.0592060447575,2.07504609125564,2.05283834606525,2.05603803545788,322915.718751354,0.0,1.0
2012-08-08,6.52,6.54,6.48,6.49,48000,2.06554206335676,2.07187808195601,2.05287002615825,2.05603803545788,151514.706745503,0.0,1.0
2012-08-09,6.51,6.55,6.46,6.52,75900,2.06237405405713,2.07504609125564,2.046534007559,2.06554206335676,239582.630041326,0.0,1.0
2012-08-10,6.52,6.55,6.5,6.54,67800,2.06554206335676,2.07504609125564,2.0592060447575,2.07187808195601,214014.523278023,0.0,1.0
2012-08-13,6.44,6.48,6.4,6.4,33900,2.0711177597241,2.08398184518823,2.05825367425998,2.05825367425998,105409.747453994,0.0976,1.0
2012-08-14,6.44,6.47,6.41,6.43,17000,2.0711177597241,2.08076582382219,2.06146969562601,2.06790173835807,52860.3453309116,0.0,1.0
2012-08-15,6.46,6.47,6.43,6.45,29600,2.07754980245616,2.08076582382219,2.06790173835807,2.07433378109013,92039.1895173521,0.0,1.0
2012-08-16,6.492,6.51,6.469,6.47,51400,2.08784107082746,2.09362990928632,2.08044422168559,2.08076582382219,159824.808824051,0.0,1.0
2012-08-17,6.4687,6.51,6.45,6.5,25000,2.08034774104461,2.09362990928632,2.07433378109013,2.09041388792029,77735.801957223,0.0,1.0
2012-08-20,6.4132,6.43,6.35,6.39,46100,2.06249882246314,2.06790173835807,2.04217356742982,2.05503765289395,143344.818809119,0.0,1.0
2012-08-21,6.38,6.44,6.38,6.44,27200,2.05182163152791,2.0711177597241,2.05182163152791,2.0711177597241,84576.5525294587,0.0,1.0
2012-08-22,6.428,6.46,6.37,6.37,24300,2.06725853408486,2.07754980245616,2.04860561016188,2.04860561016188,75559.1995024208,0.0,1.0
2012-08-23,6.436,6.46,6.41,6.42,28600,2.06983135117769,2.07754980245616,2.06146969562601,2.06468571699204,88929.757439063,0.0,1.0
2012-08-24,6.44,6.46,6.4,6.45,16000,2.0711177597241,2.07754980245616,2.05825367425998,2.07433378109013,49750.9132526227,0.0,1.0
2012-08-27,6.48,6.5,6.45,6.45,57600,2.08398184518823,2.09041388792029,2.07433378109013,2.07433378109013,179103.287709441,0.0,1.0
2012-08-28,6.5374,6.54,6.45,6.45,29600,2.10244180782925,2.10327797338441,2.07433378109013,2.07433378109013,92039.1895173518,0.0,1.0
2012-08-29,6.53,6.55,6.5,6.55,34100,2.10006195201838,2.10649399475044,2.09041388792029,2.10649399475044,106031.633869652,0.0,1.0
2012-08-30,6.57,6.58,6.52,6.56,78100,2.11292603748251,2.11614205884854,2.09684593065235,2.10971001611648,242846.645314364,0.0,1.0
2012-08-31,6.62,6.64,6.55,6.58,55900,2.12900614431266,2.13543818704473,2.10649399475044,2.11614205884854,173817.253176351,0.0,1.0
2012-09-04,6.62,6.68,6.61,6.62,76100,2.12900614431266,2.14830227250885,2.12579012294663,2.12900614431266,236627.781157787,0.0,1.0
2012-09-05,6.639,6.64,6.6,6.61,42400,2.13511658490812,2.13543818704473,2.1225741015806,2.12579012294663,131839.92011945,0.0,1.0
2012-09-06,6.7199,6.73,6.62,6.65,103300,2.16113419775931,2.16438237933901,2.12900614431266,2.13865420841076,321204.333687246,0.0,1.0
2012-09-07,6.79,6.82,6.73,6.73,102700,2.18367850753519,2.19332657163329,2.16438237933901,2.16438237933901,319338.674440272,0.0,1.0
2012-09-10,6.79,6.8,6.78,6.79,125000,2.18367850753519,2.18689452890122,2.18046248616916,2.18367850753519,388679.009786115,0.0,1.0
2012-09-11,6.81,6.81,6.75,6.81,109000,2.19011055026726,2.19011055026726,2.17081442207107,2.19011055026726,338928.096533491,0.0,1.0
2012-09-12,6.6976,6.72,6.61,6.72,56900,2.18535083864553,2.19265970432662,2.15676795321413,2.19265970432662,174385.473151853,0.0976,1.0
2012-09-13,6.73,6.76,6.69,6.71,45800,2.19592259079139,2.20571125018571,2.1828710449323,2.18939681786185,140366.514417485,0.0,1.0
2012-09-14,6.75,6.82,6.73,6.75,87000,2.20244836372093,2.22528856897434,2.19592259079139,2.20244836372093,266635.081972078,0.0,1.0
2012-09-17,6.7275,6.81,6.72,6.75,58400,2.1951068691752,2.22202568250956,2.19265970432662,2.20244836372093,178982.629737579,0.0,1.0
2012-09-18,6.75,6.76,6.74,6.76,35700,2.20244836372093,2.20571125018571,2.19918547725616,2.20571125018571,109412.326740267,0.0,1.0
2012-09-19,6.74,6.79,6.722,6.78,50100,2.19918547725616,2.21549990958002,2.19331228161957,2.21223702311525,153545.029963231,0.0,1.0
2012-09-20,6.75,6.78,6.74,6.76,40900,2.20244836372093,2.21223702311525,2.19918547725616,2.20571125018571,125349.136237448,0.0,1.0
2012-09-21,6.78,6.8,6.75,6.75,15000,2.21223702311525,2.21876279604479,2.20244836372093,2.20244836372093,45971.5658572548,0.0,1.0
2012-09-24,6.8099,6.84,6.78,6.78,73500,2.22199305364492,2.23181434190388,2.21223702311525,2.21223702311525,225260.672700548,0.0,1.0
2012-09-25,6.8,6.89,6.8,6.88,111100,2.21876279604479,2.24812877422774,2.21876279604479,2.24486588776297,340496.064449401,0.0,1.0
2012-09-26,6.746,6.804,6.7,6.8,60100,2.20114320913503,2.2200679506307,2.18613393139708,2.21876279604479,184192.740534734,0.0,1.0
2012-09-27,6.73,6.8,6.7,6.75,69400,2.19592259079139,2.21876279604479,2.18613393139708,2.20244836372093,212695.111366232,0.0,1.0
2012-09-28,6.74,6.74,6.7,6.73,21600,2.19918547725616,2.19918547725616,2.18613393139708,2.19592259079139,66199.054834447,0.0,1.0
2012-10-01,6.7601,6.849,6.74,6.74,94700,2.20574387905035,2.23475093972217,2.19918547725616,2.19918547725616,290233.819112136,0.0,1.0
2012-10-02,6.86,6.86,6.77,6.77,41200,2.23834011483342,2.23834011483342,2.20897413665048,2.20897413665048,126268.567554593,0.0,1.0
2012-10-03,7.0,7.0,6.858,6.89,80400,2.28402052534023,2.28402052534023,2.23768753754047,2.24812877422774,246407.592994886,0.0,1.0
2012-10-04,7.03,7.08,6.97,6.99,95800,2.29380918473454,2.3101236170584,2.27423186594591,2.28075763887546,293605.067275001,0.0,1.0
2012-10-05,7.0684,7.08,7.03,7.03,37800,2.30633866875927,2.3101236170584,2.29380918473454,2.29380918473454,115848.345960282,0.0,1.0
2012-10-08,7.0792,7.09,7.02,7.07,57100,2.30986258614122,2.31338650352317,2.29054629826977,2.30686073059363,174998.427363283,0.0,1.0
2012-10-09,7.036,7.08,7.01,7.07,91800,2.29576691661341,2.3101236170584,2.287283411805,2.30686073059363,281345.983046399,0.0,1.0
2012-10-10,6.88,7.04,6.55,7.04,391400,2.24486588776297,2.29707207119931,2.1371906344255,2.29707207119931,1199551.39176863,0.0,1.0
2012-10-11,6.81,6.83,6.7,6.83,76000,2.25387145440574,2.2604907538313,2.21746530756512,2.2604907538313,229631.55196287,0.0976,1.0
2012-10-12,6.67,6.83,6.67,6.77,53000,2.20753635842676,2.2604907538313,2.20753635842676,2.2406328555546,160137.792816212,0.0,1.0
2012-10-15,6.48,6.74,6.21,6.7,193600,2.14465301388387,2.23070390641625,2.05529247163871,2.21746530756512,584956.163947522,0.0,1.0
2012-10-16,6.48,6.52,6.4,6.48,87500,2.14465301388387,2.15789161273501,2.1181758161816,2.14465301388387,264378.431536199,0.0,1.0
2012-10-17,6.46,6.48,6.41,6.48,43200,2.13803371445831,2.14465301388387,2.12148546589439,2.14465301388387,130527.408484157,0.0,1.0
2012-10-18,6.44,6.4888,6.39,6.46,50400,2.13141441503274,2.14756550563112,2.11486616646882,2.13803371445831,152281.97656485,0.0,1.0
2012-10-19,6.38,6.48,6.38,6.44,138300,2.11155651675604,2.14465301388387,2.11155651675604,2.13141441503274,417868.995216643,0.0,1.0
2012-10-22,6.06,6.44,6.03,6.28,429500,2.00564772594695,2.13141441503274,1.9957187768086,2.0784600196282,1297720.41536912,0.0,1.0
2012-10-23,5.9308,6.1386,5.85,6.06,144200,1.96288705165779,2.03166157268944,1.9361450819785,2.00564772594695,435695.655171655,0.0,1.0
2012-10-24,6.07,6.1,5.85,5.98,81900,2.00895737565974,2.01888632479809,1.9361450819785,1.97917052824468,247458.211917882,0.0,1.0
2012-10-25,6.1,6.16,6.01,6.14,45400,2.01888632479809,2.03874422307479,1.98909947738304,2.03212492364922,137174.637619925,0.0,1.0
2012-10-26,6.15,6.2,6.0,6.07,29800,2.03543457336201,2.05198282192593,1.98578982767025,2.00895737565974,90039.7401117568,0.0,1.0
2012-10-31,6.32,6.39,6.1,6.15,53600,2.09169861847933,2.11486616646882,2.01888632479809,2.03543457336201,161950.673489603,0.0,1.0
2012-11-01,6.34,6.3895,6.15,6.2,69100,2.0983179179049,2.11470068398318,2.03543457336201,2.05198282192593,208783.424218873,0.0,1.0
2012-11-02,6.21,6.369,6.17,6.35,60400,2.05529247163871,2.10791590207197,2.04205387278758,2.10162756761768,182496.654454702,0.0,1.0
2012-11-05,6.12,6.37,6.07,6.27,50000,2.02550562422366,2.10824686704325,2.00895737565974,2.07515036991541,151073.389449256,0.0,1.0
2012-11-06,6.11,6.2,6.11,6.11,44100,2.02219597451087,2.05198282192593,2.02219597451087,2.02219597451087,133246.729494244,0.0,1.0
2012-11-07,6.07,6.11,6.02,6.11,85300,2.00895737565974,2.02219597451087,1.99240912709582,2.02219597451087,257731.202400431,0.0,1.0
2012-11-08,6.0,6.1,5.98,6.08,88000,1.98578982767025,2.01888632479809,1.97917052824468,2.01226702537252,265889.165430692,0.0,1.0
2012-11-09,6.0699,6.089,5.98,6.01,44300,2.00892427916261,2.01524571011403,1.97917052824468,1.98909947738304,133851.023052041,0.0,1.0
2012-11-12,6.15,6.22,6.05,6.11,84500,2.03543457336201,2.0586021213515,2.00233807623417,2.02219597451087,255314.028169243,0.0,1.0
2012-11-13,6.03,6.08,5.9101,6.01,40700,2.02802095800537,2.04483705218452,1.98769596416377,2.02129452033371,121015.021581128,0.0976,1.0
2012-11-14,5.69,6.09,5.6,6.09,170100,1.91367151758716,2.04820027102035,1.88340254806469,2.04820027102035,505765.483315721,0.0,1.0
2012-11-15,5.5,5.6,5.31,5.4,236000,1.84977035970639,1.88340254806469,1.78586920182563,1.8161381713481,701708.724647328,0.0,1.0
2012-11-16,5.7,5.8,5.41,5.41,97200,1.91703473642299,1.95066692478129,1.81950139018392,1.81950139018392,289008.847608984,0.0,1.0
2012-11-19,5.84,6.0,5.76,5.8,95900,1.96411980012461,2.01793130149788,1.93721404943797,1.95066692478129,285143.502939316,0.0,1.0
2012-11-20,5.83,5.89,5.68,5.84,141200,1.96075658128878,1.98093589430376,1.91030829875133,1.96411980012461,419835.897966959,0.0,1.0
2012-11-21,5.62,5.75,5.55,5.73,149300,1.89012898573635,1.93385083060214,1.86658645388554,1.92712439293048,443919.968601042,0.0,1.0
2012-11-23,5.7,5.7,5.6,5.68,29500,1.91703473642299,1.91703473642299,1.88340254806469,1.91030829875133,87713.5905809158,0.0,1.0
2012-11-26,5.74,5.85,5.61,5.7,134400,1.93048761176631,1.96748301896044,1.88676576690052,1.91703473642299,399617.172002545,0.0,1.0
2012-11-27,5.92,5.99,5.71,5.71,98300,1.99102555081125,2.01456808266205,1.92039795525882,1.92039795525882,292279.523867932,0.0,1.0
2012-11-28,5.98,6.0,5.91,5.97,79800,2.01120486382622,2.01793130149788,1.98766233197542,2.00784164499039,237272.695876512,0.0,1.0
2012-11-29,5.91,6.01,5.87,6.01,38100,1.98766233197542,2.02129452033371,1.9742094566321,2.02129452033371,113284.332241793,0.0,1.0
2012-11-30,5.88,6.01,5.85,5.94,53700,1.97757267546793,2.02129452033371,1.96748301896044,1.9977519884829,159668.468277802,0.0,1.0
2012-12-03,5.9,6.0,5.88,5.95,28600,1.98429911313959,2.01793130149788,1.97757267546793,2.00111520731873,85037.5827326843,0.0,1.0
2012-12-04,5.94,5.96,5.9,5.9,18600,1.9977519884829,2.00447842615456,1.98429911313959,1.98429911313959,55304.162196781,0.0,1.0
2012-12-05,5.9,5.95,5.87,5.91,51200,1.98429911313959,2.00111520731873,1.9742094566321,1.98766233197542,152235.113143826,0.0,1.0
2012-12-06,5.86,5.94,5.85,5.94,39400,1.97084623779627,1.9977519884829,1.96748301896044,1.9977519884829,117149.67691146,0.0,1.0
2012-12-07,5.81,5.9,5.7801,5.88,48900,1.95403014361712,1.98429911313959,1.94397411929799,1.97757267546793,145396.426420569,0.0,1.0
2012-12-10,5.64,5.8297,5.62,5.81,109500,1.89685542340801,1.9606556847237,1.89012898573635,1.95403014361712,325580.954868145,0.0,1.0
2012-12-11,5.7,5.76,5.64,5.64,44000,1.91703473642299,1.93721404943797,1.89685542340801,1.89685542340801,130827.050357976,0.0,1.0
2012-12-12,5.62,5.65,5.4,5.57,65200,1.92295400157405,1.93321888058601,1.847678222153,1.90584586988745,190552.659970057,0.0976,1.0
2012-12-13,5.529,5.6199,5.5,5.58,28700,1.89181720190443,1.92291978531068,1.88189448552621,1.90926749622477,83878.2414285375,0.0,1.0
2012-12-14,5.58,5.63,5.46,5.59,82500,1.90926749622477,1.92637562791137,1.86820798017692,1.91268912256209,241113.411771928,0.0,1.0
2012-12-17,5.45,5.58,5.4,5.55,140400,1.8647863538396,1.90926749622477,1.847678222153,1.89900261721281,410331.188033681,0.0,1.0
2012-12-18,5.48,5.5,5.4,5.43,53900,1.87505123285156,1.88189448552621,1.847678222153,1.85794310116496,157527.429024326,0.0,1.0
2012-12-19,5.49,5.58,5.44,5.44,28400,1.87847285918888,1.90926749622477,1.86136472750228,1.86136472750228,83001.4653857305,0.0,1.0
2012-12-20,5.5,5.55,5.48,5.5,20700,1.88189448552621,1.89900261721281,1.87505123285156,1.88189448552621,60497.5469536835,0.0,1.0
2012-12-21,5.49,5.5,5.46,5.46,31200,1.87847285918888,1.88189448552621,1.86820798017692,1.86820798017692,91184.7084519293,0.0,1.0
2012-12-24,5.44,5.47,5.42,5.46,53800,1.86136472750228,1.87162960651424,1.85452147482764,1.86820798017692,157235.170343391,0.0,1.0
2012-12-26,5.41,5.44,5.33,5.4,138100,1.85109984849032,1.86136472750228,1.82372683779176,1.847678222153,403609.238372161,0.0,1.0
2012-12-27,5.35,5.41,5.3,5.4,70900,1.8305700904664,1.85109984849032,1.8134619587798,1.847678222153,207211.40478339,0.0,1.0
2012-12-28,5.31,5.36,5.26,5.29,120900,1.81688358511712,1.83399171680372,1.79977545343052,1.81004033244248,353340.745251225,0.0,1.0
2012-12-31,5.36,5.36,5.25,5.25,414000,1.83399171680372,1.83399171680372,1.7963538270932,1.7963538270932,1209950.93907367,0.0,1.0
2013-01-02,5.48,5.5263,5.43,5.46,517100,1.87505123285156,1.89089336279336,1.85794310116496,1.86820798017692,1511269.63911835,0.0,1.0
2013-01-03,5.63,5.63,5.47,5.47,289500,1.92637562791137,1.92637562791137,1.87162960651424,1.87162960651424,846088.881308765,0.0,1.0
2013-01-04,5.72,5.73,5.63,5.63,137400,1.95717026494725,1.96059189128457,1.92637562791137,1.92637562791137,401563.427605611,0.0,1.0
2013-01-07,5.77,5.78,5.72,5.76,206700,1.97427839663386,1.97770002297118,1.95717026494725,1.97085677029653,604098.693494028,0.0,1.0
2013-01-08,5.82,5.82,5.77,5.79,219600,1.99138652832046,1.99138652832046,1.97427839663386,1.9811216493085,641800.06333473,0.0,1.0
2013-01-09,5.88,5.89,5.82,5.82,198300,2.01191628634438,2.0153379126817,1.99138652832046,1.99138652832046,579548.964295433,0.0,1.0
2013-01-10,5.89,5.92,5.86,5.9,179300,2.0153379126817,2.02560279169366,2.00507303366974,2.01875953901902,524019.814917656,0.0,1.0
2013-01-11,5.83,5.83,5.76,5.78,83400,2.02597917059077,2.02597917059077,2.00165352017201,2.00860370600594,239993.582884773,0.0911,1.0
2013-01-14,5.79,5.83,5.76,5.83,93700,2.0120787989229,2.02597917059077,2.00165352017201,2.02597917059077,269633.078133134,0.0,1.0
2013-01-15,5.76,5.8,5.74,5.79,84600,2.00165352017201,2.01555389183987,1.99470333433808,2.0120787989229,243446.727962252,0.0,1.0
2013-01-16,5.76,5.78,5.72,5.75,97100,2.00165352017201,2.00860370600594,1.98775314850415,1.99817842725504,279416.989185989,0.0,1.0
2013-01-17,5.79,5.79,5.76,5.78,38500,2.0120787989229,2.0120787989229,2.00165352017201,2.00860370600594,110788.40456911,0.0,1.0
2013-01-18,5.81,5.82,5.77,5.79,52900,2.01902898475684,2.0225040776738,2.00512861308897,2.0120787989229,152226.145498855,0.0,1.0
2013-01-22,5.85,5.86,5.794,5.84,179400,2.0329293564247,2.03640444934166,2.01346883608969,2.02945426350773,516245.189083073,0.0,1.0
2013-01-23,5.9,5.9,5.84,5.85,189800,2.05030482100952,2.05030482100952,2.02945426350773,2.0329293564247,546172.446421224,0.0,1.0
2013-01-24,5.871,5.92,5.86,5.92,128400,2.04022705155032,2.05725500684345,2.03640444934166,2.05725500684345,369486.523290228,0.0,1.0
2013-01-25,5.92,5.97,5.87,5.9,139900,2.05725500684345,2.07463047142828,2.03987954225863,2.05030482100952,402579.163616066,0.0,1.0
2013-01-28,5.98,6.0,5.92,5.96,111800,2.07810556434525,2.08505575017918,2.05725500684345,2.07115537851131,321718.016385104,0.0,1.0
2013-01-29,6.02,6.04,5.99,6.01,102700,2.09200593601311,2.09895612184704,2.08158065726221,2.08853084309614,295531.666214223,0.0,1.0
2013-01-30,6.05,6.0752,6.01,6.04,76400,2.102431214764,2.11118844891475,2.08853084309614,2.09895612184704,219850.236599481,0.0,1.0
2013-01-31,6.06,6.09,6.04,6.08,152200,2.10590630768097,2.11633158643186,2.09895612184704,2.1128564935149,437973.900660222,0.0,1.0
2013-02-01,6.09,6.11,6.07,6.09,151800,2.11633158643186,2.12328177226579,2.10938140059793,2.11633158643186,436822.852301064,0.0,1.0
2013-02-04,6.11,6.12,6.08,6.1,151400,2.12328177226579,2.12675686518276,2.1128564935149,2.11980667934883,435671.803941904,0.0,1.0
2013-02-05,6.15,6.16,6.1,6.1,143000,2.13718214393366,2.14065723685062,2.11980667934883,2.11980667934883,411499.788399551,0.0,1.0
2013-02-06,6.16,6.17,6.15,6.15,134200,2.14065723685062,2.14413232976759,2.13718214393366,2.13718214393366,386176.724498041,0.0,1.0
2013-02-07,6.16,6.17,6.14,6.17,125200,2.14065723685062,2.14413232976759,2.13370705101669,2.14413232976759,360278.13641695,0.0,1.0
2013-02-08,6.2,6.2,6.15,6.17,161000,2.15455760851848,2.15455760851848,2.13718214393366,2.14413232976759,463296.964561734,0.0,1.0
2013-02-11,6.26,6.26,6.18,6.2,180400,2.17540816602027,2.17540816602027,2.14760742268455,2.15455760851848,519122.809980974,0.0,1.0
2013-02-12,6.29,6.3,6.24,6.29,199700,2.18583344477117,2.18930853768813,2.16845798018634,2.18583344477117,574660.893310423,0.0,1.0
2013-02-13,6.15,6.23,6.14,6.19,153800,2.16884024040721,2.19705279637999,2.16531367091061,2.1829465183936,436117.876447372,0.0911,1.0
2013-02-14,6.11,6.17,6.11,6.15,72700,2.15473396242082,2.1758933794004,2.15473396242082,2.16884024040721,206149.347319402,0.0,1.0
2013-02-15,6.11,6.2,6.1,6.15,119000,2.15473396242082,2.18647308789019,2.15120739292422,2.16884024040721,337438.408954729,0.0,1.0
2013-02-19,6.1,6.13,6.08,6.1,85600,2.15120739292422,2.16178710141401,2.14415425393103,2.15120739292422,242728.805096847,0.0,1.0
2013-02-20,6.06,6.16,6.04,6.1,267500,2.13710111493784,2.17236680990381,2.13004797594464,2.15120739292422,758527.515927645,0.0,1.0
2013-02-21,5.87,6.09,5.77,6.09,291800,2.07009629450249,2.14768082342763,2.03483059953652,2.14768082342763,827433.006159579,0.0,1.0
2013-02-22,5.99,6.03,5.91,6.0,127800,2.11241512846166,2.12652140644804,2.08420257248888,2.11594169795825,362391.837516086,0.0,1.0
2013-02-25,5.95,6.03,5.94,6.03,79800,2.09830885047527,2.12652140644804,2.09478228097867,2.12652140644804,226282.227181406,0.0,1.0
2013-02-26,6.0,6.0,5.97,5.97,32500,2.11594169795825,2.11594169795825,2.10536198946846,2.10536198946846,92157.5486641067,0.0,1.0
2013-02-27,6.08,6.11,6.0,6.01,62900,2.14415425393103,2.15473396242082,2.11594169795825,2.11946826745485,178360.301876071,0.0,1.0
2013-02-28,6.07,6.12,6.03,6.1,89600,2.14062768443443,2.15826053191742,2.12652140644804,2.15120739292422,254071.272624737,0.0,1.0
2013-03-01,6.09,6.1,6.019,6.07,73800,2.14768082342763,2.15120739292422,2.12264218000179,2.14062768443443,209268.525889571,0.0,1.0
2013-03-04,6.19,6.19,6.09,6.09,142400,2.1829465183936,2.1829465183936,2.14768082342763,2.14768082342763,403791.843992885,0.0,1.0
2013-03-05,6.22,6.22,6.18,6.19,91100,2.19352622688339,2.19352622688339,2.179419948897,2.1829465183936,258324.697947696,0.0,1.0
2013-03-06,6.24,6.25,6.21,6.25,105400,2.20057936587658,2.20410593537318,2.18999965738679,2.20410593537318,298874.019359903,0.0,1.0
2013-03-07,6.27,6.28,6.239,6.24,185400,2.21115907436637,2.21468564386297,2.20022670892692,2.20057936587658,525723.369917704,0.0,1.0
2013-03-08,6.27,6.33,6.22,6.33,224000,2.21115907436637,2.23231849134596,2.19352622688339,2.23231849134596,635178.181561843,0.0,1.0
2013-03-11,6.29,6.3,6.27,6.27,115500,2.21821221335957,2.22173878285617,2.21115907436637,2.21115907436637,327513.749867825,0.0,1.0
2013-03-12,6.28,6.33,6.2,6.32,234100,2.21468564386297,2.23231849134596,2.18647308789019,2.22879192184936,663817.912069765,0.0,1.0
2013-03-13,6.1501,6.2,6.1,6.16,93200,2.20100255421617,2.21886080488777,2.18307272738958,2.20454557388849,260421.924046393,0.0911,1.0
2013-03-14,6.21,6.23,6.16,6.18,99200,2.22243961263759,2.22959722813723,2.20454557388849,2.21170318938813,277187.283963542,0.0,1.0
2013-03-15,6.17,6.24,6.16,6.24,157100,2.20812438163831,2.23317603588705,2.20454557388849,2.23317603588705,438973.007164038,0.0,1.0
2013-03-18,6.18,6.18,6.12,6.12,67300,2.21170318938813,2.21170318938813,2.19023034288922,2.19023034288922,188051.453737363,0.0,1.0
2013-03-19,6.14,6.2,6.13,6.17,73100,2.19738795838886,2.21886080488777,2.19380915063904,2.20812438163831,204257.96832394,0.0,1.0
2013-03-20,6.17,6.19,6.14,6.15,86500,2.20812438163831,2.21528199713795,2.19738795838886,2.20096676613868,241700.605472242,0.0,1.0
2013-03-21,6.2,6.2,6.14,6.18,124500,2.21886080488777,2.21886080488777,2.19738795838886,2.21170318938813,347881.218280857,0.0,1.0
2013-03-22,6.21,6.22,6.189,6.19,35600,2.22243961263759,2.22601842038741,2.21492411636297,2.21528199713795,99474.468841755,0.0,1.0
2013-03-25,6.22,6.25,6.2,6.21,118000,2.22601842038741,2.23675484363687,2.21886080488777,2.22243961263759,329718.745037278,0.0,1.0
2013-03-26,6.2499,6.26,6.21,6.21,57300,2.23671905555937,2.24033365138668,2.22243961263759,2.22243961263759,160109.18720878,0.0,1.0
2013-03-27,6.23,6.28,6.21,6.21,95100,2.22959722813723,2.24749126688632,2.22243961263759,2.22243961263759,265730.954686823,0.0,1.0
2013-03-28,6.3156,6.34,6.23,6.23,224000,2.26023182247568,2.26896411338524,2.22959722813723,2.22959722813723,625906.770240256,0.0,1.0
2013-04-01,6.35,6.35,6.32,6.34,107300,2.27254292113506,2.27254292113506,2.2618064978856,2.26896411338524,299820.519851694,0.0,1.0
2013-04-02,6.4,6.4,6.34,6.35,155100,2.29043695988415,2.29043695988415,2.26896411338524,2.27254292113506,433384.55385832,0.0,1.0
2013-04-03,6.4,6.43,6.3799,6.4,148900,2.29043695988415,2.30117338313361,2.28324355630701,2.29043695988415,416060.348610599,0.0,1.0
2013-04-04,6.45,6.47,6.3901,6.4,165000,2.30833099863325,2.31548861413288,2.28689394021183,2.29043695988415,461047.397721616,0.0,1.0
2013-04-05,6.47,6.47,6.42,6.43,122600,2.31548861413288,2.31548861413288,2.29759457538379,2.30117338313361,342572.187640427,0.0,1.0
2013-04-08,6.54,6.55,6.46,6.48,182800,2.34054026838162,2.34411907613144,2.31190980638306,2.3190674218827,510784.632142494,0.0,1.0
2013-04-09,6.61,6.61,6.52,6.53,188200,2.36559192263035,2.36559192263035,2.33338265288198,2.3369614606318,525873.456067929,0.0,1.0
2013-04-10,6.68,6.68,6.61,6.61,133000,2.39064357687908,2.39064357687908,2.36559192263035,2.36559192263035,371632.144830152,0.0,1.0
2013-04-11,6.63,6.66,6.47,6.6,123400,2.40535247673084,2.41623642458935,2.34730475481878,2.39446852887233,340133.933764232,0.0911,1.0
2013-04-12,6.6301,6.65,6.53,6.56,130600,2.40538875655703,2.41260844196985,2.3690726505358,2.37995659839431,359979.67382179,0.0,1.0
2013-04-15,6.494,6.65,6.49,6.6,136800,2.35601191310559,2.41260844196985,2.35456072005779,2.39446852887233,377069.061093574,0.0,1.0
2013-04-16,6.58,6.61,6.51,6.51,31400,2.38721256363332,2.39809651149183,2.3618166852968,2.3618166852968,86549.4774732327,0.0,1.0
2013-04-17,6.5,6.58,6.49,6.58,141800,2.35818870267729,2.38721256363332,2.35456072005779,2.38721256363332,390850.825022433,0.0,1.0
2013-04-18,6.26,6.55,6.2,6.54,342200,2.27111711980921,2.37632861577481,2.24934922409219,2.37270063315531,943223.923291088,0.0,1.0
2013-04-19,6.3,6.3,6.2,6.27,156700,2.28562905028722,2.28562905028722,2.24934922409219,2.27474510242871,431920.481530432,0.0,1.0
2013-04-22,6.16,6.3,6.11,6.29,257500,2.23483729361417,2.28562905028722,2.21669738051665,2.28200106766772,709760.842336224,0.0,1.0
2013-04-23,6.22,6.26,6.16,6.2,119400,2.25660518933119,2.27111711980921,2.23483729361417,2.24934922409219,329108.522621146,0.0,1.0
2013-04-24,6.309,6.31,6.22,6.22,73000,2.28889423464478,2.28925703290673,2.25660518933119,2.25660518933119,201213.753361337,0.0,1.0
2013-04-25,6.34,6.42,6.31,6.31,118500,2.30014098076524,2.32916484172126,2.28925703290673,2.28925703290673,326627.805113951,0.0,1.0
2013-04-26,6.38,6.4,6.35,6.35,80200,2.31465291124325,2.32190887648226,2.30376896338474,2.30376896338474,221059.493418894,0.0,1.0
2013-04-29,6.38,6.4,6.38,6.38,88500,2.31465291124325,2.32190887648226,2.31465291124325,2.31465291124325,243937.221540799,0.0,1.0
2013-04-30,6.45,6.47,6.41,6.41,140100,2.34004878957977,2.34730475481878,2.32553685910176,2.32553685910176,386165.025286622,0.0,1.0
2013-05-01,6.5,6.52,6.45,6.45,122500,2.35818870267729,2.3654446679163,2.34004878957977,2.34004878957977,337653.216257039,0.0,1.0
2013-05-02,6.55,6.57,6.52,6.55,130500,2.37632861577481,2.38358458101382,2.3654446679163,2.37632861577481,359704.038543212,0.0,1.0
2013-05-03,6.63,6.63,6.56,6.59,193200,2.40535247673084,2.40535247673084,2.37995659839431,2.39084054625282,532527.3582111,0.0,1.0
2013-05-06,6.62,6.66,6.5601,6.66,177600,2.40172449411133,2.41623642458935,2.37999287822051,2.41623642458935,489528.254753062,0.0,1.0
2013-05-07,6.65,6.67,6.59,6.64,185800,2.41260844196985,2.41986440720885,2.39084054625282,2.40898045935034,512130.347596388,0.0,1.0
2013-05-08,6.65,6.69,6.65,6.67,113200,2.41260844196985,2.42712037244786,2.41260844196985,2.41986440720885,312019.13534936,0.0,1.0
2013-05-09,6.68,6.69,6.65,6.66,172100,2.42349238982836,2.42712037244786,2.41260844196985,2.41623642458935,474368.314431316,0.0,1.0
2013-05-10,6.68,6.75,6.65,6.69,255700,2.42349238982836,2.44888826816488,2.41260844196985,2.42712037244786,704799.407321833,0.0,1.0
2013-05-13,6.52,6.63,6.38,6.63,252000,2.39849558957998,2.4389610059686,2.34699415053992,2.4389610059686,685029.402237811,0.0911,1.0
2013-05-14,6.5501,6.58,6.5182,6.52,43400,2.40956839897359,2.42056763488286,2.39783342822089,2.39849558957998,117977.285940957,0.0,1.0
2013-05-15,6.5999,6.6299,6.58,6.58,79900,2.42788819657498,2.43892421922642,2.42056763488286,2.42056763488286,217197.814439687,0.0,1.0
2013-05-16,6.58,6.65,6.51,6.62,81500,2.42056763488286,2.44631835440289,2.39481691536283,2.43528233175145,221547.207469769,0.0,1.0
2013-05-17,6.58,6.6,6.53,6.57,53500,2.42056763488286,2.42792498331715,2.40217426379712,2.41688896066571,145432.829443345,0.0,1.0
2013-05-20,6.66,6.66,6.6,6.6,110700,2.44999702862004,2.44999702862004,2.42792498331715,2.42792498331715,300923.630268753,0.0,1.0
2013-05-21,6.63,6.69,6.62,6.65,161500,2.4389610059686,2.46103305127148,2.43528233175145,2.44631835440289,439016.858973835,0.0,1.0
2013-05-22,6.61,6.64,6.55,6.61,171000,2.4316036575343,2.44263968018574,2.40953161223142,2.4316036575343,464841.380089944,0.0,1.0
2013-05-23,6.6,6.6,6.51,6.55,96500,2.42792498331715,2.42792498331715,2.39481691536283,2.40953161223142,262322.767126782,0.0,1.0
2013-05-24,6.63,6.636,6.55,6.6,86600,2.4389610059686,2.44116821049888,2.40953161223142,2.42792498331715,235410.897753152,0.0,1.0
2013-05-28,6.69,6.69,6.64,6.68,103200,2.46103305127148,2.46103305127148,2.44263968018574,2.45735437705433,280535.850440247,0.0,1.0
2013-05-29,6.67,6.67,6.56,6.67,134200,2.45367570283718,2.45367570283718,2.41321028644857,2.45367570283718,364805.340398074,0.0,1.0
2013-05-30,6.7,6.71,6.66,6.69,81100,2.46471172548863,2.46839039970577,2.44999702862004,2.46103305127148,220459.859212248,0.0,1.0
2013-05-31,6.72,6.74,6.67,6.72,67400,2.47206907392292,2.47942642235722,2.45367570283718,2.47206907392292,183218.181392177,0.0,1.0
2013-06-03,6.82,6.88,6.67,6.72,238700,2.50885581609439,2.53092786139728,2.45367570283718,2.47206907392292,648875.072675262,0.0,1.0
2013-06-04,6.92,6.9748,6.818,6.86,136300,2.54564255826587,2.56580169297583,2.50812008125096,2.52357051296298,370513.918750054,0.0,1.0
2013-06-05,6.99,7.03,6.9,6.9,100300,2.5713932777859,2.58610797465448,2.53828520983157,2.53828520983157,272652.575573224,0.0,1.0
2013-06-06,6.9,7.04,6.701,7.0,221100,2.53828520983157,2.58978664887163,2.46507959291034,2.57507195200304,601031.749344366,0.0,1.0
2013-06-07,6.96,7.0,6.87,6.87,186000,2.56035725513445,2.57507195200304,2.52724918718013,2.52724918718013,505616.939746957,0.0,1.0
2013-06-10,7.0,7.0099,6.96,6.98,150700,2.57507195200304,2.57871383947802,2.56035725513445,2.56771460356875,409658.456020787,0.0,1.0
2013-06-11,6.95,7.1,6.9,6.95,191600,2.55667858091731,2.61185869417451,2.53828520983157,2.55667858091731,520839.815352241,0.0,1.0
2013-06-12,6.76,6.88,6.75,6.88,113800,2.52029649290972,2.56503548390812,2.51656824365985,2.56503548390812,305237.102921905,0.0911,1.0
2013-06-13,6.93,6.98,6.8,6.8,108700,2.58367673015745,2.60231797640678,2.53520948990919,2.53520948990919,291557.759996582,0.0,1.0
2013-06-14,6.9,6.99,6.8801,6.93,53600,2.57249198240785,2.60604622565665,2.56507276640062,2.58367673015745,143767.211921038,0.0,1.0
2013-06-17,6.75,6.98,6.7,6.91,133100,2.51656824365985,2.60231797640678,2.49792699741052,2.57622023165772,357004.028109891,0.0,1.0
2013-06-18,6.54,6.73,6.51,6.72,238400,2.43827500941266,2.50911174516012,2.42709026166306,2.50538349591025,639442.226156257,0.0,1.0
2013-06-19,6.54,6.64,6.54,6.62,133000,2.43827500941266,2.47555750191132,2.43827500941266,2.46810100341159,356735.80569959,0.0,1.0
2013-06-20,6.25,6.51,6.15,6.51,245500,2.33015578116653,2.42709026166306,2.29287328866787,2.42709026166306,658486.017287589,0.0,1.0
2013-06-21,6.44,6.67,6.25,6.35,205300,2.40099251691399,2.48674224966092,2.33015578116653,2.3674382736652,550660.608346812,0.0,1.0
2013-06-24,6.53,6.58,6.2,6.41,149000,2.43454676016279,2.45318800641212,2.3115145349172,2.3898077691644,399651.391347661,0.0,1.0
2013-06-25,6.71,6.78,6.54,6.54,126300,2.50165524666039,2.52775299140945,2.43827500941266,2.43827500941266,338764.90420946,0.0,1.0
2013-06-26,6.8,6.8,6.65,6.65,71400,2.53520948990919,2.53520948990919,2.47928575116119,2.47928575116119,191510.800954516,0.0,1.0
2013-06-27,6.83,6.886,6.77,6.8,90700,2.54639423765879,2.56727243345804,2.52402474215959,2.53520948990919,243277.726142502,0.0,1.0
2013-06-28,6.98,6.99,6.81,6.94,126500,2.60231797640678,2.60604622565665,2.53893773915905,2.58740497940732,339301.349030061,0.0,1.0
2013-07-01,7.01,7.05,6.98,6.99,118900,2.61350272415638,2.62841572115585,2.60231797640678,2.60604622565665,318916.445847228,0.0,1.0
2013-07-02,7.03,7.04,6.91,7.0,58400,2.62095922265611,2.62468747190598,2.57622023165772,2.60977447490652,156641.887615459,0.0,1.0
2013-07-03,6.97,7.04,6.97,6.98,50400,2.59858972715692,2.62468747190598,2.59858972715692,2.60231797640678,135184.094791423,0.0,1.0
2013-07-05,6.92,6.97,6.75,6.97,116700,2.57994848090758,2.59858972715692,2.51656824365985,2.59858972715692,313015.552820618,0.0,1.0
2013-07-08,6.99,7.01,6.79,6.82,134200,2.60604622565665,2.61350272415638,2.53148124065932,2.54266598840892,359954.474623195,0.0,1.0
2013-07-09,6.95,7.02,6.921,7.02,64900,2.59113322865718,2.61723097340625,2.58032130583257,2.61723097340625,174076.344284988,0.0,1.0
2013-07-10,6.82,6.95,6.75,6.91,85300,2.54266598840892,2.59113322865718,2.51656824365985,2.57622023165772,228793.715986278,0.0,1.0
2013-07-11,6.72,6.88,6.65,6.71,137300,2.53934784657654,2.59980850959026,2.51289630650803,2.53556905513818,363343.683396464,0.0911,1.0
2013-07-12,6.74,6.8,6.68,6.68,30500,2.54690542945325,2.5695781780834,2.52423268082311,2.52423268082311,80713.6368797683,0.0,1.0
2013-07-15,6.66,6.84,6.65,6.8,84400,2.51667509794639,2.58469334383683,2.51289630650803,2.5695781780834,223351.834513195,0.0,1.0
2013-07-16,6.64,6.78,6.62,6.65,45500,2.50911751506967,2.56202059520669,2.50155993219296,2.51289630650803,120408.868132113,0.0,1.0
2013-07-17,6.73,6.75,6.639,6.64,57300,2.5431266380149,2.55068422089161,2.50873963592584,2.50911751506967,151635.783383958,0.0,1.0
2013-07-18,6.78,6.81,6.69,6.8,52800,2.56202059520669,2.57335696952176,2.52801147226146,2.5695781780834,139727.214008254,0.0,1.0
2013-07-19,6.77,6.83,6.77,6.77,17500,2.55824180376833,2.58091455239848,2.55824180376833,2.55824180376833,46311.1031277358,0.0,1.0
2013-07-22,6.8,6.94,6.75,6.75,66100,2.5695781780834,2.62248125822041,2.55068422089161,2.55068422089161,174923.652385334,0.0,1.0
2013-07-23,6.8,6.9,6.7601,6.89,63700,2.5695781780834,2.60736609246698,2.55450080024435,2.60358730102862,168572.415384959,0.0,1.0
2013-07-24,6.77,6.85,6.7,6.82,68200,2.55824180376833,2.58847213527519,2.53179026369982,2.57713576096012,180480.984760662,0.0,1.0
2013-07-25,6.75,6.79,6.64,6.77,68500,2.55068422089161,2.56579938664504,2.50911751506967,2.55824180376833,181274.889385709,0.0,1.0
2013-07-26,6.64,6.79,6.62,6.79,117900,2.50911751506967,2.56579938664504,2.50155993219296,2.56579938664504,312004.517643432,0.0,1.0
2013-07-29,6.64,6.69,6.63,6.64,37600,2.50911751506967,2.52801147226146,2.50533872363132,2.50911751506967,99502.7130058784,0.0,1.0
2013-07-30,6.661,6.75,6.65,6.668,49200,2.51705297709023,2.55068422089161,2.51289630650803,2.51969813109708,130200.358507691,0.0,1.0
2013-07-31,6.65,6.78,6.63,6.63,143400,2.51289630650803,2.56202059520669,2.50533872363132,2.50533872363132,379486.410772419,0.0,1.0
2013-08-01,6.79,6.79,6.69,6.74,62100,2.56579938664504,2.56579938664504,2.52801147226146,2.54690542945325,164338.257384709,0.0,1.0
2013-08-02,6.85,6.85,6.7601,6.8,68300,2.58847213527519,2.58847213527519,2.55450080024435,2.5695781780834,180745.619635678,0.0,1.0
2013-08-05,6.8,6.876,6.65,6.85,106700,2.5695781780834,2.59829699301492,2.51289630650803,2.58847213527519,282365.411641681,0.0,1.0
2013-08-06,6.83,6.85,6.72,6.84,137300,2.58091455239848,2.58847213527519,2.53934784657654,2.58469334383683,363343.683396464,0.0,1.0
2013-08-07,6.83,6.84,6.72,6.84,24500,2.58091455239848,2.58469334383683,2.53934784657654,2.58469334383683,64835.5443788301,0.0,1.0
2013-08-08,6.7959,6.86,6.75,6.85,52900,2.56802887359367,2.59225092671355,2.55068422089161,2.58847213527519,139991.84888327,0.0,1.0
2013-08-09,6.8,6.82,6.75,6.78,42500,2.5695781780834,2.57713576096012,2.55068422089161,2.56202059520669,112469.821881644,0.0,1.0
2013-08-12,6.77,6.8,6.75,6.8,89200,2.55824180376833,2.5695781780834,2.55068422089161,2.5695781780834,236054.308513945,0.0,1.0
2013-08-13,6.69,6.7,6.65,6.67,54800,2.56243626226491,2.56626651078847,2.54711526817065,2.55477576521778,143071.656219833,0.0911,1.0
2013-08-14,6.75,6.76,6.66,6.7,61800,2.58541775340629,2.58924800192986,2.55094551669421,2.56626651078847,161347.232744265,0.0,1.0
2013-08-15,6.679,6.76,6.65,6.76,68900,2.55822298888898,2.58924800192986,2.54711526817065,2.58924800192986,179883.888933331,0.0,1.0
2013-08-16,6.73,6.78,6.67,6.72,61200,2.57775725635917,2.59690849897699,2.55477576521778,2.5739270078356,159780.754756456,0.0,1.0
2013-08-19,6.69,6.78,6.65,6.73,77300,2.56243626226491,2.59690849897699,2.54711526817065,2.57775725635917,201814.580762648,0.0,1.0
2013-08-20,6.63,6.7148,6.63,6.7,39000,2.53945477112352,2.57193527860335,2.53945477112352,2.56626651078847,101821.069207546,0.0,1.0
2013-08-21,6.48,6.7,6.4,6.63,240900,2.48200104327004,2.56626651078847,2.45135905508152,2.53945477112352,628940.912105072,0.0,1.0
2013-08-22,6.6,6.6,6.47,6.48,114100,2.52796402555282,2.52796402555282,2.47817079474648,2.48200104327004,297891.89734823,0.0,1.0
2013-08-23,6.51,6.58,6.41,6.58,105400,2.49349178884074,2.52030352850569,2.45518930360509,2.52030352850569,275177.966525008,0.0,1.0
2013-08-26,6.544,6.55,6.51,6.51,61000,2.50651463382086,2.508812782935,2.49349178884074,2.49349178884074,159258.595427187,0.0,1.0
2013-08-27,6.5303,6.57,6.51,6.57,37500,2.50126719334357,2.51647327998213,2.49349178884074,2.51647327998213,97904.874238025,0.0,1.0
2013-08-28,6.61,6.65,6.51,6.51,44900,2.53179427407639,2.54711526817065,2.49349178884074,2.49349178884074,117224.769420995,0.0,1.0
2013-08-29,6.65,6.6698,6.57,6.57,28400,2.54711526817065,2.5546991602473,2.51647327998213,2.51647327998213,74146.624756264,0.0,1.0
2013-08-30,6.6808,6.72,6.631,6.71,33600,2.55891243362323,2.5739270078356,2.53983779597587,2.57009675931203,87722.7673172701,0.0,1.0
2013-09-03,6.721,6.75,6.661,6.7,50200,2.57431003268796,2.58541775340629,2.55132854154657,2.56626651078847,131061.991646636,0.0,1.0
2013-09-04,6.796,6.8,6.71,6.76,61300,2.60303689661469,2.60456899602412,2.57009675931203,2.58924800192986,160041.834421091,0.0,1.0
2013-09-05,6.83,6.86,6.78,6.8,46800,2.61605974159481,2.62755048716551,2.59690849897699,2.60456899602412,122185.283049055,0.0,1.0
2013-09-06,6.8,6.83,6.74,6.83,46400,2.60456899602412,2.61605974159481,2.58158750488273,2.61605974159481,121140.964390516,0.0,1.0
2013-09-09,6.74,6.8,6.74,6.76,71000,2.58158750488273,2.60456899602412,2.58158750488273,2.58924800192986,185366.56189066,0.0,1.0
2013-09-10,6.77,6.82,6.76,6.77,45000,2.59307825045342,2.61222949307125,2.58924800192986,2.59307825045342,117485.84908563,0.0,1.0
2013-09-11,6.801,6.81,6.76,6.76,99700,2.60495202087648,2.60839924454768,2.58924800192986,2.58924800192986,260296.425640828,0.0,1.0
2013-09-12,6.57,6.8,6.55,6.66,158200,2.5513668440318,2.64068410036777,2.54360012608954,2.58631707477196,407379.28472784,0.0911,1.0
2013-09-13,6.55,6.6076,6.55,6.57,76200,2.54360012608954,2.56596827376325,2.54360012608954,2.5513668440318,196221.880507341,0.0,1.0
2013-09-16,6.55,6.6006,6.52,6.6,64600,2.54360012608954,2.56324992248346,2.53195004917616,2.56301692094519,166350.833081027,0.0,1.0
2013-09-17,6.5,6.59,6.5,6.56,108100,2.5241833312339,2.55913356197406,2.5241833312339,2.54748348506067,278367.260929705,0.0,1.0
2013-09-18,6.59,6.59,6.518,6.54,40900,2.55913356197406,2.55913356197406,2.53117337738193,2.53971676711842,105321.193080712,0.0,1.0
2013-09-19,6.7,6.7,6.6218,6.63,92900,2.60185051065648,2.60185051065648,2.57148264350225,2.57466699785858,239225.888440052,0.0,1.0
2013-09-20,6.68,6.7,6.68,6.7,37400,2.59408379271422,2.60185051065648,2.59408379271422,2.60185051065648,96308.3770469102,0.0,1.0
2013-09-23,6.7,6.7,6.66,6.7,83600,2.60185051065648,2.60185051065648,2.58631707477196,2.60185051065648,215277.548693093,0.0,1.0
2013-09-24,6.66,6.72,6.65,6.72,37800,2.58631707477196,2.60961722859874,2.58243371580084,2.60961722859874,97338.4131650591,0.0,1.0
2013-09-25,6.66,6.79,6.66,6.66,74400,2.58631707477196,2.63680074139664,2.58631707477196,2.58631707477196,191586.717975672,0.0,1.0
2013-09-26,6.75,6.77,6.71,6.76,24300,2.62126730551213,2.62903402345438,2.60573386962761,2.62515066448326,62574.6941775378,0.0,1.0
2013-09-27,6.77,6.79,6.7,6.7,34100,2.62903402345438,2.63680074139664,2.60185051065648,2.60185051065648,87810.5790721829,0.0,1.0
2013-09-30,6.69,6.732,6.63,6.65,77800,2.59796715168535,2.61427725936409,2.57466699785858,2.58243371580084,200342.024979936,0.0,1.0
2013-10-01,6.79,6.8,6.68,6.68,95100,2.63680074139664,2.64068410036777,2.59408379271422,2.59408379271422,244891.087089871,0.0,1.0
2013-10-02,6.82,6.82,6.756,6.79,56100,2.64845081831003,2.64845081831003,2.6235973208948,2.63680074139664,144462.565570365,0.0,1.0
2013-10-03,6.73,6.82,6.7,6.82,123000,2.61350058756987,2.64845081831003,2.60185051065648,2.64845081831003,316736.106330747,0.0,1.0
2013-10-04,6.71,6.73,6.7,6.73,38500,2.60573386962761,2.61350058756987,2.60185051065648,2.61350058756987,99140.9763718192,0.0,1.0
2013-10-07,6.68,6.7,6.65,6.7,62100,2.59408379271422,2.60185051065648,2.58243371580084,2.60185051065648,159913.107342597,0.0,1.0
2013-10-08,6.69,6.73,6.64,6.72,74900,2.59796715168535,2.61350058756987,2.57855035682971,2.60961722859874,192874.263123358,0.0,1.0
2013-10-09,6.7399,6.77,6.66,6.69,90400,2.61734511295129,2.62903402345438,2.58631707477196,2.59796715168535,232788.162701622,0.0,1.0
2013-10-10,6.72,6.7614,6.6601,6.71,56300,2.64499462882572,2.66128968502117,2.62141796539319,2.64105862491378,143038.475721959,0.0911,1.0
2013-10-11,6.6999,6.73,6.67,6.72,39300,2.63708326096272,2.64893063273767,2.62531460926601,2.64499462882572,99847.4617384189,0.0,1.0
2013-10-14,6.8,6.8,6.64,6.64,72600,2.67648266012127,2.67648266012127,2.61350659753018,2.61350659753018,184451.036188529,0.0,1.0
2013-10-15,6.76,6.8,6.7301,6.8,22400,2.6607386444735,2.67648266012127,2.64896999277679,2.67648266012127,56910.5125430173,0.0,1.0
2013-10-16,6.74,6.8,6.72,6.75,48300,2.65286663664961,2.67648266012127,2.64499462882572,2.65680264056155,122713.292670881,0.0,1.0
2013-10-17,6.7799,6.7999,6.7501,6.78,46900,2.66857129225826,2.67644330008215,2.65684200060067,2.66861065229738,119156.385636943,0.0,1.0
2013-10-18,6.75,6.795,6.67,6.78,124200,2.65680264056155,2.6745146581653,2.62531460926601,2.66861065229738,315548.466867981,0.0,1.0
2013-10-21,6.84,6.84,6.77,6.77,225100,2.69222667576904,2.69222667576904,2.66467464838544,2.66467464838544,571899.838099697,0.0,1.0
2013-10-22,7.03,7.05,6.85,6.85,317400,2.76701075009596,2.77488275791984,2.69616267968098,2.69616267968098,806401.637551505,0.0,1.0
2013-10-23,7.15,7.15,7.01,7.03,540900,2.81424279703928,2.81424279703928,2.75913874227207,2.76701075009596,1374236.43904098,0.0,1.0
2013-10-24,6.61,6.724,6.2,6.37,604900,2.60169858579435,2.6465690303905,2.44032242540469,2.50723449190772,1536837.90344961,0.0,1.0
2013-10-25,6.52,6.55,6.44,6.45,196200,2.56627455058686,2.57808256232269,2.53478651929132,2.53872252320326,498475.11432768,0.0,1.0
2013-10-28,6.4299,6.5,6.35,6.5,276500,2.53081115534026,2.55840254276298,2.49936248408383,2.55840254276298,702489.13920287,0.0,1.0
2013-10-29,6.42,6.44,6.4,6.4,66200,2.52691451146743,2.53478651929132,2.51904250364355,2.51904250364355,168190.889747668,0.0,1.0
2013-10-30,6.46,6.48,6.4,6.42,117300,2.54265852711521,2.55053053493909,2.51904250364355,2.52691451146743,298017.996486425,0.0,1.0
2013-10-31,6.5,6.56,6.46,6.46,118100,2.55840254276298,2.58201856623464,2.54265852711521,2.54265852711521,300050.514791533,0.0,1.0
2013-11-01,6.56,6.58,6.53,6.58,75300,2.58201856623464,2.58989057405852,2.57021055449881,2.58989057405852,191310.785468268,0.0,1.0
2013-11-04,6.61,6.62,6.57,6.6,70200,2.60169858579435,2.60563458970629,2.58595457014658,2.59776258188241,178353.481273206,0.0,1.0
2013-11-05,6.6601,6.7,6.61,6.67,107600,2.62141796539319,2.63712262100184,2.60169858579435,2.62531460926601,273373.712036994,0.0,1.0
2013-11-06,6.65,6.7,6.64,6.7,51400,2.61744260144212,2.63712262100184,2.61350659753018,2.63712262100184,130589.301103174,0.0,1.0
2013-11-07,6.654,6.67,6.63,6.67,50500,2.6190170030069,2.62531460926601,2.60957059361824,2.62531460926601,128302.718009928,0.0,1.0
2013-11-08,6.7,6.7,6.65,6.65,71900,2.63712262100184,2.63712262100184,2.61744260144212,2.61744260144212,182672.58267156,0.0,1.0
2013-11-11,6.71,6.71,6.65,6.7,84000,2.64105862491378,2.64105862491378,2.61744260144212,2.63712262100184,213414.422036315,0.0,1.0
2013-11-12,6.66,6.7,6.65,6.69,72100,2.62137860535407,2.63712262100184,2.61744260144212,2.6331866170899,183180.712247837,0.0,1.0
2013-11-13,6.69,6.7,6.64,6.64,96200,2.6690436127277,2.67303321454044,2.64909560366396,2.64909560366396,241126.820457714,0.0911,1.0
2013-11-14,6.7,6.75,6.67,6.67,97800,2.67303321454044,2.69298122360418,2.6610644091022,2.6610644091022,245137.245745992,0.0,1.0
2013-11-15,6.75,6.75,6.71,6.75,85000,2.69298122360418,2.69298122360418,2.67702281635319,2.69298122360418,213053.843439768,0.0,1.0
2013-11-18,6.7501,6.7699,6.68,6.7,103100,2.69302111962231,2.70092053121154,2.66505401091495,2.67303321454044,258421.779513413,0.0,1.0
2013-11-19,6.62,6.77,6.604,6.72,111500,2.64111640003847,2.70096042722967,2.63473303713807,2.68101241816594,279476.512276872,0.0,1.0
2013-11-20,6.52,6.55,6.45,6.49,191000,2.601220381911,2.61318918734924,2.57329316922177,2.58925157647276,478744.518788185,0.0,1.0
2013-11-21,6.38,6.52,6.38,6.51,181500,2.54536595653254,2.601220381911,2.54536595653254,2.59723078009825,454932.618639035,0.0,1.0
2013-11-22,6.12,6.38,6.03,6.38,349900,2.44163630940112,2.54536595653254,2.4057298930864,2.54536595653254,877029.880230293,0.0,1.0
2013-11-25,5.9,6.13,5.75,6.13,336100,2.35386506952069,2.44562591121387,2.29402104232948,2.44562591121387,842439.962118895,0.0,1.0
2013-11-26,5.79,5.9,5.71,5.9,268800,2.30997944958047,2.35386506952069,2.2780626350785,2.35386506952069,673751.448430703,0.0,1.0
2013-11-27,6.0,6.0,5.8096,5.85,141100,2.39376108764816,2.39376108764816,2.31779906913346,2.33391706045695,353669.380110015,0.0,1.0
2013-11-29,5.76,6.16,5.76,6.0,154700,2.29801064414223,2.45759471665211,2.29801064414223,2.39376108764816,387757.995060378,0.0,1.0
2013-12-02,5.86,6.0,5.77,5.77,275600,2.3379066622697,2.39376108764816,2.30200024595498,2.30200024595498,690795.755905884,0.0,1.0
2013-12-03,5.83,5.89,5.76,5.89,204900,2.32593785683146,2.34987546770794,2.29801064414223,2.34987546770794,513585.0884801,0.0,1.0
2013-12-04,5.57,5.85,5.53,5.83,551100,2.22220820970004,2.33391706045695,2.20624980244905,2.32593785683146,1381340.86023125,0.0,1.0
2013-12-05,5.52,5.658,5.47,5.52,1086500,2.20226020063631,2.25731670565221,2.18231219157257,2.20226020063631,2723329.42232127,0.0,1.0
2013-12-06,5.59,5.7,5.53,5.59,298700,2.23018741332553,2.27407303326575,2.20624980244905,2.23018741332553,748696.271005398,0.0,1.0
2013-12-09,5.7,5.711,5.56,5.62,230200,2.27407303326575,2.27846159525977,2.21821860788729,2.24215621876377,576999.938350996,0.0,1.0
2013-12-10,5.73,5.73,5.7,5.73,321300,2.28604183870399,2.28604183870399,2.27407303326575,2.28604183870399,805343.528202324,0.0,1.0
2013-12-11,5.61,5.7,5.61,5.7,181400,2.27451188946515,2.31100138501807,2.27451188946515,2.31100138501807,447416.434582499,0.0911,1.0
2013-12-12,5.62,5.65,5.59,5.65,104000,2.27856627785992,2.29072944304423,2.26640311267562,2.29072944304423,256512.178591951,0.0,1.0
2013-12-13,5.68,5.7,5.63,5.63,181000,2.30289260822853,2.31100138501807,2.28262066625469,2.28262066625469,446429.849280222,0.0,1.0
2013-12-16,5.662,5.71,5.65,5.7,131900,2.29559470911795,2.31505577341284,2.29072944304423,2.31100138501807,325326.503425752,0.0,1.0
2013-12-17,5.66,5.68,5.63,5.68,120900,2.29478383143899,2.30289260822853,2.28262066625469,2.30289260822853,298195.407613143,0.0,1.0
2013-12-18,5.66,5.69,5.605,5.67,132200,2.29478383143899,2.3069469966233,2.27248469526777,2.29883821983376,326066.442402461,0.0,1.0
2013-12-19,5.68,5.73,5.62,5.62,167200,2.30289260822853,2.32316455020238,2.27856627785992,2.27856627785992,412392.656351675,0.0,1.0
2013-12-20,5.72,5.72,5.67,5.67,276800,2.31911016180761,2.31911016180761,2.29883821983376,2.29883821983376,682717.029175498,0.0,1.0
2013-12-23,5.83,5.83,5.7201,5.75,169100,2.36370843415006,2.36370843415006,2.31915070569155,2.33127332699191,417078.936537489,0.0,1.0
2013-12-24,5.88,5.88,5.83,5.84,90000,2.3839803761239,2.3839803761239,2.36370843415006,2.36776282254483,221981.693012265,0.0,1.0
2013-12-26,5.96,5.98,5.8428,5.88,227700,2.41641548328205,2.42452426007159,2.36889805129536,2.3839803761239,561613.68332103,0.0,1.0
2013-12-27,5.98,5.98,5.95,5.97,137400,2.42452426007159,2.42452426007159,2.41236109488728,2.42046987167682,338892.051332058,0.0,1.0
2013-12-30,5.96,5.99,5.96,5.98,107800,2.41641548328205,2.42857864846636,2.41641548328205,2.42452426007159,265884.73896358,0.0,1.0
2013-12-31,6.05,6.07,5.98,5.98,200300,2.45290497883497,2.46101375562451,2.42452426007159,2.42452426007159,494032.590115074,0.0,1.0
2014-01-02,6.07,6.1,6.05,6.09,286300,2.46101375562451,2.47317692080881,2.45290497883497,2.46912253241404,706148.43010457,0.0,1.0
2014-01-03,6.08,6.1,6.05,6.09,120300,2.46506814401927,2.47317692080881,2.45290497883497,2.46912253241404,296715.529659728,0.0,1.0
2014-01-06,6.1,6.15,6.1,6.11,160600,2.47317692080881,2.49344886278265,2.47317692080881,2.47723130920358,396113.998864108,0.0,1.0
2014-01-07,6.15,6.15,6.1,6.1,118500,2.49344886278265,2.49344886278265,2.47317692080881,2.47317692080881,292275.895799483,0.0,1.0
2014-01-08,6.2,6.22,6.15,6.15,166100,2.5137208047565,2.52182958154603,2.49344886278265,2.49344886278265,409679.546770413,0.0,1.0
2014-01-09,6.15,6.21,6.146,6.2,232100,2.49344886278265,2.51777519315126,2.49182710742475,2.5137208047565,572466.121646075,0.0,1.0
2014-01-10,6.13,6.17,6.12,6.17,228500,2.48534008599312,2.50155763957219,2.48128569759835,2.50155763957219,563586.853925583,0.0,1.0
2014-01-13,5.97,6.09,5.97,6.08,219600,2.45578359459525,2.50514607890873,2.45578359459525,2.50103253854927,533846.71307574,0.0871,1.0
2014-01-14,5.999,6.02,5.9701,5.99,84600,2.46771286163768,2.47635129639253,2.45582472999885,2.46401067531417,205662.258316063,0.0,1.0
2014-01-15,5.99,6.0,5.95,5.96,159500,2.46401067531417,2.46812421567362,2.44755651387634,2.4516700542358,387743.855808653,0.0,1.0
2014-01-16,5.96,6.0,5.95,5.95,77900,2.4516700542358,2.46812421567362,2.44755651387634,2.44755651387634,189374.585376139,0.0,1.0
2014-01-17,5.9897,6.0101,5.97,6.0,177000,2.46388726910338,2.47227889143667,2.45578359459525,2.46812421567362,430286.285129353,0.0,1.0
2014-01-21,6.04,6.04,6.0,6.01,141400,2.48457837711145,2.48457837711145,2.46812421567362,2.47223775603308,343742.828911245,0.0,1.0
2014-01-22,6.08,6.08,6.04,6.04,140200,2.50103253854927,2.50103253854927,2.48457837711145,2.48457837711145,340825.633757826,0.0,1.0
2014-01-23,6.06,6.08,6.04,6.08,130500,2.49280545783036,2.50103253854927,2.48457837711145,2.50103253854927,317244.972934353,0.0,1.0
2014-01-24,5.876,6.05,5.8696,6.05,372200,2.41711631521637,2.4886919174709,2.41448364938632,2.4886919174709,904816.696752231,0.0,1.0
2014-01-27,5.83,5.9897,5.72,5.9,284700,2.39819402956287,2.46388726910338,2.35294508560885,2.42698881207906,692104.550148738,0.0,1.0
2014-01-28,5.87,5.95,5.85,5.85,181100,2.41464819100069,2.44755651387634,2.40642111028178,2.40642111028178,440253.368570203,0.0,1.0
2014-01-29,5.8,5.88,5.76,5.87,147200,2.3858534084845,2.41876173136015,2.36939924704668,2.41464819100069,357842.605486106,0.0,1.0
2014-01-30,5.85,5.87,5.83,5.83,58100,2.40642111028178,2.41464819100069,2.39819402956287,2.39819402956287,141240.86534472,0.0,1.0
2014-01-31,5.83,5.85,5.8,5.8,127100,2.39819402956287,2.40642111028178,2.3858534084845,2.3858534084845,308979.586666332,0.0,1.0
2014-02-03,5.76,5.87,5.75,5.85,227000,2.36939924704668,2.41464819100069,2.36528570668722,2.40642111028178,551836.083188491,0.0,1.0
2014-02-04,5.85,5.85,5.782,5.79,105700,2.40642111028178,2.40642111028178,2.37844903583748,2.38173986812505,256956.27309702,0.0,1.0
2014-02-05,5.812,5.84,5.8,5.82,93300,2.39078965691585,2.40230756992233,2.3858534084845,2.39408048920341,226811.923178354,0.0,1.0
2014-02-06,5.8101,5.84,5.8,5.84,110500,2.39000808424755,2.40230756992233,2.3858534084845,2.40230756992233,268625.053710698,0.0,1.0
2014-02-07,5.868,5.87,5.81,5.81,105700,2.4138254829288,2.41464819100069,2.38996694884396,2.38996694884396,256956.27309702,0.0,1.0
2014-02-10,5.9,5.9,5.86,5.88,172200,2.42698881207906,2.42698881207906,2.41053465064124,2.41876173136015,418617.504515676,0.0,1.0
2014-02-11,5.9299,5.93,5.88,5.89,199400,2.43928829775384,2.43932943315743,2.41876173136015,2.42287527171961,484740.594659846,0.0,1.0
2014-02-12,5.81,5.86,5.81,5.86,108600,2.42579588537482,2.44667192569646,2.42579588537482,2.44667192569646,260106.797857193,0.0871,1.0
2014-02-13,5.82,5.87,5.8,5.86,182100,2.42997109343915,2.45084713376079,2.42162067731049,2.44667192569646,436145.929003636,0.0,1.0
2014-02-14,5.86,5.86,5.81,5.85,125700,2.44667192569646,2.44667192569646,2.42579588537482,2.44249671763213,301062.840613713,0.0,1.0
2014-02-18,5.87,5.9,5.85,5.87,117200,2.45084713376079,2.46337275795378,2.44249671763213,2.45084713376079,280704.573746437,0.0,1.0
2014-02-19,5.85,5.91,5.85,5.9,113400,2.44249671763213,2.4675479660181,2.44249671763213,2.46337275795378,271603.230911655,0.0,1.0
2014-02-20,5.87,5.89,5.85,5.87,92700,2.45084713376079,2.45919754988945,2.44249671763213,2.45084713376079,222024.86336429,0.0,1.0
2014-02-21,5.81,5.88,5.81,5.87,122200,2.42579588537482,2.45502234182512,2.42579588537482,2.45084713376079,292680.024844835,0.0,1.0
2014-02-24,5.89,5.89,5.8499,5.85,99700,2.45919754988945,2.45919754988945,2.44245496555149,2.44249671763213,238790.494902046,0.0,1.0
2014-02-25,5.94,5.96,5.8888,5.9,265200,2.48007359021109,2.48842400633975,2.45869652492173,2.46337275795378,635177.926259003,0.0,1.0
2014-02-26,5.96,5.99,5.94,5.94,101100,2.48842400633975,2.50094963053273,2.48007359021109,2.48007359021109,242143.621209597,0.0,1.0
2014-02-27,5.97,5.99,5.95,5.99,77200,2.49259921440407,2.50094963053273,2.48424879827542,2.50094963053273,184900.964959258,0.0,1.0
2014-02-28,5.969,5.99,5.92,5.99,234500,2.49218169359764,2.50094963053273,2.47172317408243,2.50094963053273,561648.656514843,0.0,1.0
2014-03-03,5.97,5.97,5.95,5.95,101000,2.49259921440407,2.49259921440407,2.48424879827542,2.48424879827542,241904.11218763,0.0,1.0
2014-03-04,5.98,6.01,5.9601,5.97,106900,2.4967744224684,2.50930004666139,2.48846575842039,2.49259921440407,256035.144483739,0.0,1.0
2014-03-05,6.07,6.08,6.0,6.03,238000,2.53435129504736,2.53852650311169,2.50512483859706,2.51765046279004,570031.47228372,0.0,1.0
2014-03-06,6.11,6.12,6.07,6.07,126700,2.55105212730467,2.555227335369,2.53435129504736,2.53435129504736,303457.930833393,0.0,1.0
2014-03-07,6.12,6.14,6.08,6.14,145700,2.555227335369,2.56357775149766,2.53852650311169,2.56357775149766,348964.645007303,0.0,1.0
2014-03-10,6.09,6.12,5.93,6.1,344700,2.54270171117602,2.555227335369,2.47589838214676,2.54687691924034,825587.598723522,0.0,1.0
2014-03-11,6.0884,6.12,6.041,6.06,186100,2.54203367788572,2.555227335369,2.52224319166081,2.53017608698303,445726.289882355,0.0,1.0
2014-03-12,5.96,6.0,5.96,5.96,136400,2.52479006858005,2.54173496836917,2.52479006858005,2.52479006858005,321984.789989768,0.0871,1.0
2014-03-13,5.9,5.9999,5.87,5.96,303900,2.49937271889636,2.5416926061197,2.48666404405451,2.52479006858005,717384.000571045,0.0,1.0
2014-03-14,5.88,5.92,5.88,5.88,131300,2.49090026900179,2.50784516879092,2.49090026900179,2.49090026900179,309945.769249682,0.0,1.0
2014-03-17,5.8899,5.9,5.88,5.9,56900,2.4950941316996,2.49937271889636,2.49090026900179,2.49937271889636,134317.701982535,0.0,1.0
2014-03-18,5.9,5.9,5.88,5.9,81900,2.49937271889636,2.49937271889636,2.49090026900179,2.49937271889636,193332.50953198,0.0,1.0
2014-03-19,5.89,5.97,5.88,5.97,131400,2.49513649394907,2.52902629352733,2.49090026900179,2.52902629352733,310181.82847988,0.0,1.0
2014-03-20,5.88,5.9,5.85,5.87,130700,2.49090026900179,2.49937271889636,2.47819159415995,2.48666404405451,308529.413868495,0.0,1.0
2014-03-21,5.9,5.9,5.88,5.9,113400,2.49937271889636,2.49937271889636,2.49090026900179,2.49937271889636,267691.167044279,0.0,1.0
2014-03-24,5.87,5.91,5.86,5.9,122900,2.48666404405451,2.50360894384364,2.48242781910723,2.49937271889636,290116.793913069,0.0,1.0
2014-03-25,5.869,5.9,5.8655,5.89,111300,2.48624042155978,2.49937271889636,2.48475774282823,2.49513649394907,262733.923210127,0.0,1.0
2014-03-26,5.8401,5.89,5.83,5.89,219000,2.47399773146214,2.49513649394907,2.46971914426538,2.49513649394907,516969.714133132,0.0,1.0
2014-03-27,5.82,5.84,5.8,5.82,153500,2.4654829193181,2.47395536921266,2.45701046942354,2.4654829193181,362350.918353589,0.0,1.0
2014-03-28,5.8499,5.859,5.83,5.84,131900,2.47814923191047,2.4820041966125,2.46971914426538,2.47395536921266,311362.124630869,0.0,1.0
2014-03-31,5.93,5.95,5.84,5.86,233600,2.5120813937382,2.52055384363277,2.47395536921266,2.48242781910723,551434.361742009,0.0,1.0
2014-04-01,5.99,6.0,5.93,5.93,207500,2.53749874342189,2.54173496836917,2.5120813937382,2.5120813937382,489822.902660389,0.0,1.0
2014-04-02,5.99,6.01,5.95,5.96,143100,2.53749874342189,2.54597119331646,2.52055384363277,2.52479006858005,337800.75841302,0.0,1.0
2014-04-03,5.99,6.02,5.86,6.02,160400,2.53749874342189,2.55020741826374,2.48242781910723,2.55020741826374,378639.005237236,0.0,1.0
2014-04-04,6.01,6.0337,5.99,6.03,114500,2.54597119331646,2.55601104644151,2.53749874342189,2.55444364321102,270287.818576455,0.0,1.0
2014-04-07,6.0,6.029,5.98,6.0,140200,2.54173496836917,2.55402002071629,2.53326251847461,2.54173496836917,330955.040737285,0.0,1.0
2014-04-08,6.0099,6.01,5.98,5.98,115000,2.54592883106698,2.54597119331646,2.53326251847461,2.53326251847461,271468.114727445,0.0,1.0
2014-04-09,6.0,6.02,6.0,6.01,134000,2.54173496836917,2.55020741826374,2.54173496836917,2.54597119331646,316319.368465023,0.0,1.0
2014-04-10,5.97,6.02,5.94,6.02,310700,2.52902629352733,2.55020741826374,2.51631761868548,2.55020741826374,733436.028224495,0.0,1.0
2014-04-11,5.87,5.89,5.81,5.89,170000,2.52356156334534,2.53215972880818,2.4977670669568,2.53215972880818,395433.19033483,0.0871,1.0
2014-04-14,5.8579,5.87,5.82,5.86,160800,2.51835967324031,2.52356156334534,2.50206614968822,2.51926248061391,374033.276504947,0.0,1.0
2014-04-15,5.88,5.89,5.85,5.85,107700,2.52786064607676,2.53215972880818,2.51496339788249,2.51496339788249,250518.556465066,0.0,1.0
2014-04-16,5.91,5.94,5.91,5.92,112600,2.54075789427103,2.5536551424653,2.54075789427103,2.54505697700245,261916.33665707,0.0,1.0
2014-04-17,5.94,5.94,5.9,5.91,102500,2.5536551424653,2.5536551424653,2.5364588115396,2.54075789427103,238422.952996001,0.0,1.0
2014-04-21,5.95,5.96,5.94,5.94,127000,2.55795422519672,2.56225330792814,2.5536551424653,2.5536551424653,295411.853956021,0.0,1.0
2014-04-22,5.965,5.97,5.95,5.97,106900,2.56440284929385,2.56655239065957,2.55795422519672,2.56655239065957,248657.694392903,0.0,1.0
2014-04-23,5.97,5.97,5.9501,5.97,141100,2.56655239065957,2.56655239065957,2.55799721602403,2.56655239065957,328209.547977909,0.0,1.0
2014-04-24,5.956,5.98,5.94,5.96,111200,2.56053367483557,2.57085147339099,2.5536551424653,2.56225330792814,258659.828030784,0.0,1.0
2014-04-25,5.93,5.96,5.92,5.96,126800,2.54935605973387,2.56225330792814,2.54505697700245,2.56225330792814,294946.63843798,0.0,1.0
2014-04-28,5.93,5.94,5.92,5.92,164600,2.54935605973387,2.5536551424653,2.54505697700245,2.54505697700245,382872.371347725,0.0,1.0
2014-04-29,5.87,5.94,5.85,5.93,296500,2.52356156334534,2.5536551424653,2.51496339788249,2.54935605973387,689682.005495748,0.0,1.0
2014-04-30,5.9183,5.92,5.88,5.89,96400,2.54432613293811,2.54505697700245,2.52786064607676,2.53215972880818,224233.879695751,0.0,1.0
2014-05-01,5.9101,5.94,5.9,5.92,79300,2.54080088509834,2.5536551424653,2.5364588115396,2.54505697700245,184457.952903248,0.0,1.0
2014-05-02,5.95,5.95,5.92,5.92,96800,2.55795422519672,2.55795422519672,2.54505697700245,2.54505697700245,225164.310731833,0.0,1.0
2014-05-05,5.94,5.97,5.88,5.88,156200,2.5536551424653,2.56655239065957,2.52786064607676,2.52786064607676,363333.319590003,0.0,1.0
2014-05-06,5.95,5.98,5.93,5.93,116300,2.55795422519672,2.57085147339099,2.54935605973387,2.54935605973387,270522.823740829,0.0,1.0
2014-05-07,5.99,5.99,5.95,5.98,247400,2.57515055612241,2.57515055612241,2.55795422519672,2.57085147339099,575471.59581669,0.0,1.0
2014-05-08,6.02,6.02,5.97,6.0,257300,2.58804780431668,2.58804780431668,2.56655239065957,2.57944963885384,598499.763959718,0.0,1.0
2014-05-09,6.0,6.02,5.93,6.02,163800,2.57944963885384,2.58804780431668,2.54935605973387,2.58804780431668,381011.50927556,0.0,1.0
2014-05-12,5.97,5.99,5.93,5.98,240800,2.56655239065957,2.57515055612241,2.54935605973387,2.57085147339099,560119.483721336,0.0,1.0
2014-05-13,5.9,5.9299,5.86,5.9,124300,2.5739038221303,2.58694784319499,2.55645362672603,2.5739038221303,284925.176183555,0.0871,1.0
2014-05-14,5.87,5.9179,5.87,5.87,156400,2.56081617557709,2.58171278457371,2.56081617557709,2.56081617557709,358506.014119936,0.0,1.0
2014-05-15,5.8686,5.9,5.85,5.89,114900,2.56020541873794,2.5739038221303,2.55209107787496,2.56954127327923,263378.139529288,0.0,1.0
2014-05-16,5.84,5.89,5.84,5.89,116700,2.54772852902389,2.56954127327923,2.54772852902389,2.56954127327923,267504.167824785,0.0,1.0
2014-05-19,5.51,5.88,5.47,5.85,553900,2.40376441693864,2.56517872442816,2.38631422153436,2.55209107787496,1269670.5960424,0.0,1.0
2014-05-20,5.33,5.54,5.21,5.5,848300,2.32523853761941,2.41685206349184,2.27288795140659,2.39940186808757,1944505.44615051,0.0,1.0
2014-05-21,5.52,5.56,5.35,5.35,202600,2.4081269657897,2.42557716119398,2.33396363532154,2.33396363532154,464407.407037717,0.0,1.0
2014-05-22,5.55,5.6,5.52,5.57,198000,2.42121461234291,2.44302735659825,2.4081269657897,2.42993971004505,453863.112504777,0.0,1.0
2014-05-23,5.59,5.61,5.55,5.59,79800,2.43866480774718,2.44738990544932,2.42121461234291,2.43866480774718,182920.587767077,0.0,1.0
2014-05-27,5.6,5.63,5.56,5.63,99800,2.44302735659825,2.45611500315146,2.42557716119398,2.45611500315146,228765.346605943,0.0,1.0
2014-05-28,5.6,5.62,5.55,5.6,82700,2.44302735659825,2.45175245430039,2.42121461234291,2.44302735659825,189568.077798712,0.0,1.0
2014-05-29,5.61,5.64,5.58,5.62,45100,2.44738990544932,2.46047755200252,2.43430225889611,2.45175245430039,103379.931181644,0.0,1.0
2014-05-30,5.659,5.72,5.56,5.65,140000,2.46876639481955,2.49537794281107,2.42557716119398,2.46484010085359,320913.311872065,0.0,1.0
2014-06-02,5.7,5.73,5.67,5.68,118000,2.48665284510893,2.49974049166214,2.47356519855573,2.4779277474068,270484.077149312,0.0,1.0
2014-06-03,5.78,5.78,5.72,5.73,102600,2.52155323591748,2.52155323591748,2.49537794281107,2.49974049166214,235183.612843384,0.0,1.0
2014-06-04,5.8,5.81,5.78,5.8,86900,2.53027833361962,2.53464088247068,2.52155323591748,2.53027833361962,199195.477154874,0.0,1.0
2014-06-05,5.8,5.81,5.76,5.8,89800,2.53027833361962,2.53464088247068,2.51282813821534,2.53027833361962,205842.96718651,0.0,1.0
2014-06-06,5.82,5.84,5.78,5.8,91100,2.53900343132175,2.54772852902389,2.52155323591748,2.53027833361962,208822.876511037,0.0,1.0
2014-06-09,5.8201,5.86,5.816,5.82,141100,2.53904705681026,2.55645362672603,2.53725841178133,2.53900343132175,323434.773608203,0.0,1.0
2014-06-10,5.71,5.83,5.71,5.82,361400,2.49101539396,2.54336598017282,2.49101539396,2.53900343132175,828414.792218316,0.0,1.0
2014-06-11,5.64,5.69,5.56,5.62,124500,2.49847535249533,2.52062495668412,2.46303598579327,2.48961551081981,281043.396845482,0.0871,1.0
2014-06-12,5.65,5.6998,5.61,5.64,73500,2.50290527333309,2.52496627910512,2.48518558998206,2.49847535249533,165917.186089501,0.0,1.0
2014-06-13,5.651,5.6599,5.58,5.63,60800,2.50334826541686,2.50729089496247,2.47189582746878,2.49404543165757,137248.502234581,0.0,1.0
2014-06-16,5.61,5.66,5.57,5.6,152000,2.48518558998206,2.50733519417084,2.46746590663103,2.4807556691443,343121.255586451,0.0,1.0
2014-06-17,5.6,5.63,5.5999,5.6294,68600,2.4807556691443,2.49404543165757,2.48071136993592,2.49377963640731,154856.040350201,0.0,1.0
2014-06-18,5.57,5.59,5.56,5.58,65100,2.46746590663103,2.47632574830654,2.46303598579327,2.47189582746878,146955.221964987,0.0,1.0
2014-06-19,5.5663,5.6,5.56,5.56,77400,2.46582683592105,2.4807556691443,2.46303598579327,2.46303598579327,174720.955147312,0.0,1.0
2014-06-20,5.61,5.6299,5.58,5.6,68300,2.48518558998206,2.49400113244919,2.47189582746878,2.4807556691443,154178.827345754,0.0,1.0
2014-06-23,5.66,5.66,5.6,5.6,183200,2.50733519417084,2.50733519417084,2.4807556691443,2.4807556691443,413551.408048935,0.0,1.0
2014-06-24,5.64,5.6957,5.61,5.68,52900,2.49847535249533,2.52315001156164,2.48518558998206,2.51619503584636,119415.226450811,0.0,1.0
2014-06-25,5.66,5.6748,5.64,5.66,72500,2.50733519417084,2.51389147701073,2.49847535249533,2.50733519417084,163659.809408012,0.0,1.0
2014-06-26,5.68,5.7,5.6286,5.66,52800,2.51619503584636,2.52505487752188,2.49342524274028,2.50733519417084,119189.488782662,0.0,1.0
2014-06-27,5.6686,5.67,5.66,5.66,39000,2.51114492609132,2.5117651150086,2.50733519417084,2.50733519417084,88037.6905781026,0.0,1.0
2014-06-30,5.64,5.6799,5.64,5.64,87400,2.49847535249533,2.51615073663798,2.49847535249533,2.49847535249533,197294.72196221,0.0,1.0
2014-07-01,5.71,5.76,5.64,5.64,235400,2.52948479835963,2.55163440254842,2.49847535249533,2.49847535249533,531386.470822703,0.0,1.0
2014-07-02,5.79,5.8,5.73,5.73,112100,2.56492416506169,2.56935408589945,2.53834464003515,2.53834464003515,253051.925995009,0.0,1.0
2014-07-03,5.79,5.79,5.76,5.79,76000,2.56492416506169,2.56492416506169,2.55163440254842,2.56492416506169,171560.627793226,0.0,1.0
2014-07-07,5.84,5.84,5.78,5.8,131100,2.58707376925048,2.58707376925048,2.56049424422394,2.56935408589945,295942.082943315,0.0,1.0
2014-07-08,5.814,5.86,5.79,5.8101,127900,2.57555597507231,2.595933610926,2.56492416506169,2.57382830594559,288718.477562548,0.0,1.0
2014-07-09,5.82,5.82,5.8,5.82,121500,2.57821392757497,2.57821392757497,2.56935408589945,2.57821392757497,274271.266801012,0.0,1.0
2014-07-10,5.8,5.82,5.74,5.82,299700,2.56935408589945,2.57821392757497,2.54277456087291,2.57821392757497,676535.791442498,0.0,1.0
2014-07-11,5.66,5.73,5.57,5.72,236700,2.54591980466771,2.57740644536148,2.50543698091858,2.5729083538338,526223.173857929,0.0871,1.0
2014-07-14,5.71,5.7327,5.7,5.7,83600,2.56841026230612,2.57862093007396,2.56391217077844,2.56391217077844,185856.600483831,0.0,1.0
2014-07-15,5.67,5.75,5.65,5.69,69600,2.5504178961954,2.58640262841685,2.54142171314003,2.55941407925076,154732.289398022,0.0,1.0
2014-07-16,5.6801,5.7,5.67,5.7,31800,2.55496096863835,2.56391217077844,2.5504178961954,2.56391217077844,70696.6494663377,0.0,1.0
2014-07-17,5.6299,5.6974,5.6,5.69,65000,2.53238054916939,2.56274266698124,2.51893125550162,2.55941407925076,144505.730041256,0.0,1.0
2014-07-18,5.6494,5.67,5.63,5.63,73800,2.54115182764837,2.5504178961954,2.53242553008467,2.53242553008467,164069.582723765,0.0,1.0
2014-07-21,5.7,5.7,5.61,5.66,41300,2.56391217077844,2.56391217077844,2.52342934702931,2.54591980466771,91816.7177031365,0.0,1.0
2014-07-22,5.74,5.74,5.67,5.7,75400,2.58190453688917,2.58190453688917,2.5504178961954,2.56391217077844,167626.646847857,0.0,1.0
2014-07-23,5.75,5.75,5.72,5.72,31200,2.58640262841685,2.58640262841685,2.5729083538338,2.5729083538338,69362.7504198028,0.0,1.0
2014-07-24,5.73,5.75,5.72,5.75,39500,2.57740644536148,2.58640262841685,2.5729083538338,2.58640262841685,87815.0205635327,0.0,1.0
2014-07-25,5.729,5.75,5.71,5.75,58400,2.57695663620872,2.58640262841685,2.56841026230612,2.58640262841685,129832.840529374,0.0,1.0
2014-07-28,5.73,5.73,5.7,5.7,41900,2.57740644536148,2.57740644536148,2.56391217077844,2.56391217077844,93150.6167496714,0.0,1.0
2014-07-29,5.75,5.75,5.72,5.7299,99100,2.58640262841685,2.58640262841685,2.5729083538338,2.57736146444621,220315.659185976,0.0,1.0
2014-07-30,5.75,5.7538,5.7,5.75,56600,2.58640262841685,2.58811190319737,2.56391217077844,2.58640262841685,125831.14338977,0.0,1.0
2014-07-31,5.75,5.75,5.71,5.75,109100,2.58640262841685,2.58640262841685,2.56841026230612,2.58640262841685,242547.309961554,0.0,1.0
2014-08-01,5.74,5.75,5.71,5.74,113100,2.58190453688917,2.58640262841685,2.56841026230612,2.58190453688917,251439.970271785,0.0,1.0
2014-08-04,5.7648,5.78,5.7499,5.77,91300,2.59305980387782,2.59989690299989,2.58635764750157,2.59539881147221,202974.971581025,0.0,1.0
2014-08-05,5.7355,5.77,5.71,5.75,73000,2.57988039570171,2.59539881147221,2.56841026230612,2.58640262841685,162291.050661718,0.0,1.0
2014-08-06,5.75,5.75,5.7,5.71,43900,2.58640262841685,2.58640262841685,2.56391217077844,2.56841026230612,97596.9469047867,0.0,1.0
2014-08-07,5.7199,5.76,5.71,5.75,52700,2.57286337291853,2.59090071994453,2.56841026230612,2.58640262841685,117160.799587295,0.0,1.0
2014-08-08,5.74,5.76,5.7,5.74,84600,2.58190453688917,2.59090071994453,2.56391217077844,2.58190453688917,188079.765561388,0.0,1.0
2014-08-11,5.74,5.76,5.73,5.75,141700,2.58190453688917,2.59090071994453,2.57740644536148,2.58640262841685,315022.491489938,0.0,1.0
2014-08-12,5.73,5.75,5.72,5.75,142900,2.57740644536148,2.58640262841685,2.5729083538338,2.58640262841685,317690.289583008,0.0,1.0
2014-08-13,5.67,5.7,5.64,5.69,130800,2.5895962734015,2.60329784098564,2.57589470581737,2.59873065179092,286390.588223176,0.0871,1.0
2014-08-14,5.67,5.73,5.659,5.68,113200,2.5895962734015,2.61699940856977,2.58457236528732,2.59416346259621,247854.851581525,0.0,1.0
2014-08-15,5.68,5.7,5.66,5.7,60200,2.59416346259621,2.60329784098564,2.58502908420679,2.60329784098564,131809.735558373,0.0,1.0
2014-08-18,5.67,5.69,5.65,5.69,92700,2.5895962734015,2.59873065179092,2.58046189501208,2.59873065179092,202969.476515966,0.0,1.0
2014-08-19,5.69,5.69,5.65,5.66,107000,2.59873065179092,2.59873065179092,2.58046189501208,2.58502908420679,234279.762537308,0.0,1.0
2014-08-20,5.69,5.69,5.67,5.69,60000,2.59873065179092,2.59873065179092,2.5895962734015,2.59873065179092,131371.829460173,0.0,1.0
2014-08-21,5.6999,5.7099,5.67,5.69,91300,2.60325216909369,2.6078193582884,2.5895962734015,2.59873065179092,199904.133828562,0.0,1.0
2014-08-22,5.68,5.72,5.67,5.72,46400,2.59416346259621,2.61243221937506,2.5895962734015,2.61243221937506,101594.214782533,0.0,1.0
2014-08-25,5.7,5.74,5.67,5.67,76900,2.60329784098564,2.62156659776448,2.5895962734015,2.5895962734015,168374.894758121,0.0,1.0
2014-08-26,5.72,5.75,5.69,5.69,96000,2.61243221937506,2.62613378695919,2.59873065179092,2.59873065179092,210194.927136276,0.0,1.0
2014-08-27,5.75,5.75,5.71,5.72,110500,2.62613378695919,2.62613378695919,2.60786503018035,2.61243221937506,241943.119255818,0.0,1.0
2014-08-28,5.75,5.75,5.72,5.75,50400,2.62613378695919,2.62613378695919,2.61243221937506,2.62613378695919,110352.336746545,0.0,1.0
2014-08-29,5.757,5.77,5.73,5.75,92700,2.62933081939549,2.63526816534862,2.61699940856977,2.62613378695919,202969.476515967,0.0,1.0
2014-09-02,5.77,5.79,5.76,5.76,122200,2.63526816534862,2.64440254373804,2.63070097615391,2.63070097615391,267560.626000551,0.0,1.0
2014-09-03,5.81,5.82,5.76,5.77,157900,2.65353692212746,2.65810411132218,2.63070097615391,2.63526816534862,345726.864529354,0.0,1.0
2014-09-04,5.84,5.85,5.78,5.81,142500,2.6672384897116,2.67180567890631,2.63983535454333,2.65353692212746,312008.094967909,0.0,1.0
2014-09-05,5.85,5.86,5.8,5.81,72200,2.67180567890631,2.67637286810102,2.64896973293275,2.65353692212746,158084.101450407,0.0,1.0
2014-09-08,5.84,5.85,5.8,5.83,192500,2.6672384897116,2.67180567890631,2.64896973293275,2.66267130051689,421484.619518053,0.0,1.0
2014-09-09,5.8293,5.85,5.8,5.81,120500,2.66235159727326,2.67180567890631,2.64896973293275,2.65353692212746,263838.424165846,0.0,1.0
2014-09-10,5.85,5.85,5.81,5.83,146400,2.67180567890631,2.67180567890631,2.65353692212746,2.66267130051689,320547.263882821,0.0,1.0
2014-09-11,5.76,5.78,5.72,5.76,152900,2.67048119403985,2.67975369818582,2.6519361857479,2.67048119403985,329792.24941393,0.0871,1.0
2014-09-12,5.741,5.8146,5.72,5.76,105600,2.66167231510117,2.69579513035835,2.6519361857479,2.67048119403985,227770.186645593,0.0,1.0
2014-09-15,5.7,5.7539,5.7,5.72,116900,2.64266368160193,2.66765308027532,2.64266368160193,2.6519361857479,252143.322148388,0.0,1.0
2014-09-16,5.55,5.71,5.51,5.69,347200,2.57311990050714,2.64729993367492,2.5545748922152,2.63802742952894,748880.765183236,0.0,1.0
2014-09-17,5.61,5.62,5.56,5.59,102800,2.60093741294506,2.60557366501804,2.57775615258013,2.59166490879909,221730.82563605,0.0,1.0
2014-09-18,5.71,5.72,5.636,5.64,148900,2.64729993367492,2.6519361857479,2.61299166833482,2.61484616916401,321164.59082887,0.0,1.0
2014-09-19,5.69,5.7,5.67,5.7,96700,2.63802742952894,2.64266368160193,2.62875492538297,2.64266368160193,208573.646293834,0.0,1.0
2014-09-22,5.53,5.68,5.24,5.66,578943,2.56384739636117,2.63339117745596,2.42939608624458,2.62411867330999,1248730.63605264,0.0,1.0
2014-09-23,5.26,5.57,5.25,5.52,535270,2.43866859039055,2.58239240465311,2.43403233831757,2.55921114428818,1154531.70270631,0.0,1.0
2014-09-24,5.42,5.45,5.26,5.33,150763,2.51284862355833,2.52675737977728,2.43866859039055,2.47112235490145,325182.922814862,0.0,1.0
2014-09-25,5.48,5.49,5.4,5.4,105611,2.54066613599624,2.54530238806923,2.50357611941235,2.50357611941235,227793.912706701,0.0,1.0
2014-09-26,5.33,5.48,5.26,5.46,319698,2.47112235490145,2.54066613599624,2.43866859039055,2.53139363185027,689561.298581655,0.0,1.0
2014-09-29,5.279,5.35,5.26,5.34,106068,2.44747746932923,2.48039485904743,2.43866859039055,2.47575860697444,228779.622700044,0.0,1.0
2014-09-30,5.44,5.44,5.28,5.33,175731,2.5221211277043,2.5221211277043,2.44794109453652,2.47112235490145,379036.767702808,0.0,1.0
2014-10-01,5.38,5.4,5.32,5.4,197397,2.49430361526638,2.50357611941235,2.46648610282847,2.50357611941235,425768.480428788,0.0,1.0
2014-10-02,5.32,5.42,5.3,5.37,231068,2.46648610282847,2.51284862355833,2.4572135986825,2.4896673631934,498393.953483179,0.0,1.0
2014-10-03,5.28,5.44,5.28,5.35,178321,2.44794109453652,2.5221211277043,2.44794109453652,2.48039485904743,384623.176636636,0.0,1.0
2014-10-06,5.28,5.34,5.27,5.27,104647,2.44794109453652,2.47575860697444,2.44330484246354,2.44330484246354,225714.646987702,0.0,1.0
2014-10-07,5.246,5.31,5.2389,5.31,172718,2.43217783748837,2.46184985075548,2.42888609851655,2.46184985075548,372537.983873612,0.0,1.0
2014-10-08,5.22,5.3,5.13,5.27,237454,2.42012358209861,2.4572135986825,2.37839731344174,2.44330484246354,512168.010414228,0.0,1.0
2014-10-09,5.17,5.259,5.15,5.25,142295,2.39694232173368,2.43820496518325,2.38766981758771,2.43403233831757,306918.16959029,0.0,1.0
2014-10-10,4.96,5.06,4.76,5.03,254117,2.33996278375668,2.38713945278404,2.24560944570198,2.37298645207583,538649.72928179,0.0871,1.0
2014-10-13,4.51,4.97,4.46,4.95,543830,2.1276677731336,2.34468045065942,2.10407943861992,2.33524511685395,1152752.00901677,0.0,1.0
2014-10-14,4.32,4.5,4.25,4.45,766474,2.03803210198163,2.12295010623086,2.00500843366248,2.09936177171719,1624688.67726886,0.0,1.0
2014-10-15,4.16,4.25,3.86,4.25,1261986,1.96254943153786,2.00500843366248,1.82101942445581,2.00500843366248,2675021.41634526,0.0,1.0
2014-10-16,4.25,4.31,4.02,4.03,305272,2.00500843366248,2.03331443507889,1.89650209489957,1.90121976180231,647082.564949651,0.0,1.0
2014-10-17,4.37,4.53,4.35,4.36,379383,2.0616204364953,2.13710310693907,2.05218510268983,2.05690276959257,804175.046313759,0.0,1.0
2014-10-20,4.5607,4.58,4.44,4.47,152085,2.15158634433047,2.16069144145274,2.09464410481445,2.10879710552266,322373.332275372,0.0,1.0
2014-10-21,4.8,4.8368,4.59,4.66,203126,2.26448011331292,2.28184112751499,2.16540910835548,2.19843277667463,430564.523074382,0.0,1.0
2014-10-22,4.87,4.98,4.8,4.88,269325,2.29750378163207,2.34939811756215,2.26448011331292,2.3022214485348,570886.00266341,0.0,1.0
2014-10-23,4.87,4.98,4.85,4.98,152135,2.29750378163207,2.34939811756215,2.2880684478266,2.34939811756215,322479.316866974,0.0,1.0
2014-10-24,4.75,4.95,4.65,4.86,195696,2.24089177879924,2.33524511685395,2.19371510977189,2.29278611472933,414815.212762346,0.0,1.0
2014-10-27,4.63,4.72,4.61,4.7,259276,2.18427977596642,2.22673877809104,2.17484444216095,2.21730344428557,549585.219443269,0.0,1.0
2014-10-28,4.6632,4.7,4.6,4.64,185791,2.1999424300835,2.21730344428557,2.17012677525822,2.18899744286916,393819.665166018,0.0,1.0
2014-10-29,4.65,4.679,4.62,4.66,111669,2.19371510977189,2.20739634378982,2.17956210906369,2.19843277667463,236703.867191759,0.0,1.0
2014-10-30,4.6316,4.68,4.6,4.62,71974,2.18503460267086,2.2078681104801,2.17012677525822,2.17956210906369,152562.699919043,0.0,1.0
2014-10-31,4.7597,4.76,4.68,4.73,170141,2.2454679156949,2.24560944570198,2.2078681104801,2.23145644499377,360646.487994635,0.0,1.0
2014-11-03,4.9,4.93,4.75,4.78,139813,2.31165678234027,2.32580978304848,2.24089177879924,2.25504477950745,296360.474112613,0.0,1.0
2014-11-04,4.86,4.94,4.84,4.93,129389,2.29278611472933,2.33052744995121,2.28335078092386,2.32580978304848,274264.806455457,0.0,1.0
2014-11-05,4.98,5.0,4.86,4.86,193737,2.34939811756215,2.35883345136763,2.29278611472933,2.29278611472933,410662.736463386,0.0,1.0
2014-11-06,4.97,5.0,4.91,4.96,161953,2.34468045065942,2.35883345136763,2.31637444924301,2.33996278375668,343290.451273916,0.0,1.0
2014-11-07,5.0084,5.042,4.95,4.98,316333,2.36279629156592,2.37864765235911,2.33524511685395,2.34939811756215,670528.476303815,0.0,1.0
2014-11-10,5.06,5.1,4.968,5.02,224272,2.38713945278404,2.40601012039498,2.34373691727887,2.3682687851731,475387.526554639,0.0,1.0
2014-11-11,5.04,5.07,5.01,5.06,213280,2.37770411897857,2.39185711968677,2.36355111827036,2.38713945278404,452087.873936887,0.0,1.0
2014-11-12,4.9504,5.04,4.8,4.82,111518,2.37652470225288,2.41953872401312,2.30432259429821,2.31392393844111,232296.641678777,0.0871,1.0
2014-11-13,4.952,5.0,4.92,4.94,83593,2.37729280978432,2.4003360357273,2.36193065915566,2.37153200329857,174127.702862802,0.0,1.0
2014-11-14,4.87,4.99,4.85,4.99,88316,2.33792729879839,2.39553536365584,2.32832595465548,2.39553536365584,183965.908700863,0.0,1.0
2014-11-17,4.78,4.81,4.73,4.81,190670,2.2947212501553,2.30912326636966,2.27071788979802,2.30912326636966,397173.556456288,0.0,1.0
2014-11-18,4.86,4.87,4.753,4.78,129595,2.33312662672693,2.33792729879839,2.28175943556237,2.2947212501553,269951.786064681,0.0,1.0
2014-11-19,4.83,4.88,4.83,4.87,40480,2.31872461051257,2.34272797086984,2.31872461051257,2.33792729879839,84321.5270643025,0.0,1.0
2014-11-20,4.85,4.85,4.8,4.83,89731,2.32832595465548,2.32832595465548,2.30432259429821,2.31872461051257,186913.412673096,0.0,1.0
2014-11-21,4.85,4.88,4.82,4.86,97508,2.32832595465548,2.34272797086984,2.31392393844111,2.33312662672693,203113.227791156,0.0,1.0
2014-11-24,4.82,4.85,4.76,4.77,223313,2.31392393844111,2.32832595465548,2.28511990601239,2.28992057808384,465170.285901943,0.0,1.0
2014-11-25,4.81,4.84,4.78,4.79,71426,2.30912326636966,2.32352528258402,2.2947212501553,2.29952192222675,148783.334784952,0.0,1.0
2014-11-26,4.86,4.9,4.78,4.82,95955,2.33312662672693,2.35232931501275,2.2947212501553,2.31392393844111,199878.264067568,0.0,1.0
2014-11-28,4.8484,4.9,4.8101,4.9,47590,2.32755784712405,2.35232931501275,2.30917127309037,2.35232931501275,99131.953384144,0.0,1.0
2014-12-01,4.86,4.8776,4.83,4.85,92189,2.33312662672693,2.34157580957269,2.31872461051257,2.32832595465548,192033.529113908,0.0,1.0
2014-12-02,4.9401,4.95,4.85,4.85,123292,2.37158001001928,2.37633267537002,2.32832595465548,2.32832595465548,256822.374377767,0.0,1.0
2014-12-03,4.99,5.01,4.9,4.95,198780,2.39553536365584,2.40513670779875,2.35232931501275,2.37633267537002,414067.024452621,0.0,1.0
2014-12-04,5.03,5.05,4.95,4.99,85106,2.41473805194166,2.42433939608457,2.37633267537002,2.39553536365584,177279.344919331,0.0,1.0
2014-12-05,5.0584,5.1,5.0101,5.03,143207,2.42837196062459,2.44834275644184,2.40518471451947,2.41473805194166,298306.149365059,0.0,1.0
2014-12-08,4.9849,5.07,4.98,5.06,78872,2.3930870208994,2.43394074022748,2.39073469158439,2.42914006815602,164293.663108095,0.0,1.0
2014-12-09,4.99,5.0,4.95,4.97,111966,2.39553536365584,2.4003360357273,2.37633267537002,2.38593401951293,233229.844349845,0.0,1.0
2014-12-10,5.02,5.05,4.96,4.98,162703,2.40993737987021,2.42433939608457,2.38113334744148,2.39073469158439,338917.129889901,0.0,1.0
2014-12-11,4.91,4.98,4.91,4.91,101851,2.39894384082658,2.43314466951453,2.39894384082658,2.39894384082658,208461.907898473,0.0871,1.0
2014-12-12,4.84,4.94,4.82,4.9,115543,2.36474301213862,2.4136013388357,2.3549713467992,2.39405800815687,236485.790265322,0.0,1.0
2014-12-15,4.56,4.849,4.51,4.83,233743,2.2279396973868,2.36914026154136,2.20351053403826,2.35985717946891,478409.752853805,0.0,1.0
2014-12-16,4.61,4.67,4.52,4.55,224891,2.25236886073534,2.28168385675359,2.20839636670797,2.22305386471709,460292.063202085,0.0,1.0
2014-12-17,4.74,4.75,4.6,4.6,127956,2.31588468544154,2.32077051811125,2.24748302806563,2.24748302806563,261891.899805177,0.0,1.0
2014-12-18,4.9,4.9399,4.83,4.83,107215,2.39405800815687,2.413552480509,2.35985717946891,2.35985717946891,219440.589246397,0.0,1.0
2014-12-19,5.0,5.0,4.91,4.95,102687,2.44291633485395,2.44291633485395,2.39894384082658,2.41848717150541,210172.977549268,0.0,1.0
2014-12-22,5.0,5.0301,4.9101,5.0,132690,2.44291633485395,2.45762269118977,2.39899269915327,2.44291633485395,271581.138712908,0.0,1.0
2014-12-23,4.98,5.03,4.86,5.03,155691,2.43314466951453,2.45757383286307,2.37451467747804,2.45757383286307,318658.068184124,0.0,1.0
2014-12-24,5.0,5.0,4.87,4.98,73727,2.44291633485395,2.44291633485395,2.37940051014774,2.43314466951453,150899.559981058,0.0,1.0
2014-12-26,5.0,5.0,4.95,4.99,34184,2.44291633485395,2.44291633485395,2.41848717150541,2.43803050218424,69965.5561516471,0.0,1.0
2014-12-29,20.05,20.81,19.95,20.1,44404,2.44902362569108,2.54185444641553,2.43680904401681,2.45513091652822,363532.711836853,0.0,0.25
2014-12-30,19.63,20.23,19.21,20.08,63428,2.39772238265915,2.47100987270477,2.34642113962722,2.45268800019336,519280.98473984,0.0,1.0
2014-12-31,19.41,19.9,19.41,19.65,41578,2.37085030297576,2.43070175317968,2.37085030297576,2.400165298994,340396.430338542,0.0,1.0
2015-01-02,19.446,19.81,19.2901,19.36,19503,2.37524755237849,2.41970862967283,2.35620501954831,2.36474301213862,159669.815308399,0.0,1.0
2015-01-05,19.32,19.591,19.23,19.45,15346,2.35985717946891,2.39295869580618,2.34886405596207,2.37573613564546,125636.721823447,0.0,1.0
2015-01-06,19.84,20.0,19.14,19.3653,67189,2.42337300417511,2.44291633485395,2.33787093245523,2.36539038496736,550072.051518024,0.0,1.0
2015-01-07,20.0,20.0,19.76,19.76,21442,2.44291633485395,2.44291633485395,2.4136013388357,2.4136013388357,175544.28446099,0.0,1.0
2015-01-08,20.36,20.47,20.05,20.05,40249,2.48688882888132,2.50032486872301,2.44902362569108,2.44902362569108,329515.992224157,0.0,1.0
2015-01-09,20.4036,20.45,20.37,20.4,23643,2.4922143864913,2.49788195238816,2.48811028704874,2.49177466155103,193563.730879171,0.0,1.0
2015-01-12,20.37,20.48,20.35,20.48,36393,2.48811028704874,2.50154632689044,2.48566737071389,2.50154632689044,297947.166513796,0.0,1.0
2015-01-13,20.14,20.28,19.86,20.14,38262,2.50055694577483,2.51793916883384,2.4657924996568,2.50055694577483,308170.018404128,0.3319,1.0
2015-01-14,20.065,20.18,19.8601,20.04,26766,2.49124504056464,2.50552329522026,2.46580491553042,2.48814107216125,215578.869703751,0.0,1.0
2015-01-15,19.87,20.0536,19.86,20.0,25930,2.46703408701816,2.48982963097269,2.4657924996568,2.48317472271582,208845.553740501,0.0,1.0
2015-01-16,19.94,20.048,19.86,19.86,24422,2.47572519854767,2.48913434205033,2.4657924996568,2.4657924996568,196699.811548419,0.0,1.0
2015-01-20,19.91,20.08,19.8,20.08,36341,2.47200043646359,2.49310742160668,2.45834297548866,2.49310742160668,292697.889258911,0.0,1.0
2015-01-21,20.01,20.16,19.8245,19.91,46642,2.48441631007717,2.50304012049754,2.46138486452398,2.47200043646359,375664.262150577,0.0,1.0
2015-01-22,19.9,20.16,19.83,19.92,35631,2.47075884910224,2.50304012049754,2.46206773757273,2.47324202382495,286979.403213567,0.0,1.0
2015-01-23,19.89,19.9,19.837,19.85,18226,2.46951726174088,2.47075884910224,2.46293684872568,2.46455091229545,146795.953045676,0.0,1.0
2015-01-26,19.94,20.06,19.87,19.99,24687,2.47572519854767,2.49062424688396,2.46703408701816,2.48193313535446,198834.176058301,0.0,1.0
2015-01-27,19.975,20.03,19.93,20.03,29996,2.48007075431242,2.48689948479989,2.47448361118631,2.48689948479989,241593.954107215,0.0,1.0
2015-01-28,20.0,20.1532,19.9785,20.02,23990,2.48317472271582,2.50219584109182,2.4805053098889,2.48565789743853,193220.394687027,0.0,1.0
2015-01-29,20.05,20.1,20.0,20.02,17632,2.4893826595226,2.49559059632939,2.48317472271582,2.48565789743853,142011.754861262,0.0,1.0
2015-01-30,19.908,20.078,19.9,20.0,36068,2.47175211899132,2.49285910413441,2.47075884910224,2.48317472271582,290499.091103448,0.0,1.0
2015-02-02,19.9,19.985,19.9,19.97,69244,2.47075884910224,2.48131234167378,2.47075884910224,2.47944996063174,557705.419329242,0.0,1.0
2015-02-03,20.16,20.25,19.91,19.97,67323,2.50304012049754,2.51421440674976,2.47200043646359,2.47944996063174,542233.290184025,0.0,1.0
2015-02-04,20.21,20.43,20.0501,20.1,90430,2.50924805730433,2.5365629792542,2.48939507539622,2.49559059632939,728341.821240013,0.0,1.0
2015-02-05,20.7,20.75,20.31,20.33,87959,2.57008583801087,2.57629377481766,2.52166393091791,2.52414710564063,708439.878961077,0.0,1.0
2015-02-06,21.17,21.28,20.65,20.65,138429,2.62844044399469,2.64209790496963,2.56387790120408,2.56387790120408,1114935.64052232,0.0,1.0
2015-02-09,21.77,21.8,21.1,21.1,84560,2.70293568567616,2.70666044776024,2.61974933246518,2.61974933246518,681063.633794709,0.0,1.0
2015-02-10,21.8,21.8,21.45,21.8,65957,2.70666044776024,2.70666044776024,2.66320489011271,2.70666044776024,531231.245201012,0.0,1.0
2015-02-11,21.73,21.79,21.111,21.26,18921,2.7391776207542,2.74674092757635,2.66114950537239,2.67993171731405,150101.010932907,0.3319,1.0
2015-02-12,21.73,21.8,21.65,21.76,16864,2.7391776207542,2.74800147871337,2.72909321165801,2.74295927416528,133782.751882699,0.0,1.0
2015-02-13,21.63,21.8,21.57,21.73,31776,2.72657210938396,2.74800147871337,2.71900880256181,2.7391776207542,252080.213699278,0.0,1.0
2015-02-17,21.51,21.69,21.25,21.52,48087,2.71144549573966,2.7341354162061,2.67867116617703,2.71270604687669,381475.995599107,0.0,1.0
2015-02-18,21.45,21.57,21.33,21.57,21353,2.70388218891752,2.71900880256181,2.68875557527322,2.71900880256181,169394.159212005,0.0,1.0
2015-02-19,21.51,21.69,21.5,21.522,19524,2.71144549573966,2.7341354162061,2.71018494460264,2.71295815710409,154884.632812963,0.0,1.0
2015-02-20,21.71,21.75,21.5001,21.6,50047,2.73665651848015,2.74169872302825,2.71019755011401,2.72279045597288,397024.749968775,0.0,1.0
2015-02-23,21.98,21.98,21.67,21.79,26169,2.77069139917981,2.77069139917981,2.73161431393206,2.74674092757635,207599.669948906,0.0,1.0
2015-02-24,21.99,22.08,21.76,22.08,43066,2.77195195031684,2.78329691055006,2.74295927416528,2.78329691055006,341644.212083746,0.0,1.0
2015-02-25,22.31,22.44,21.91,22.01,34697,2.81228958670162,2.82867675148294,2.76186754122064,2.77447305259089,275252.617532851,0.0,1.0
2015-02-26,22.75,22.79,22.31,22.31,63796,2.8677538367307,2.8727960412788,2.81228958670162,2.81228958670162,506096.088656821,0.0,1.0
2015-02-27,22.91,23.02,22.625,22.89,99737,2.88792265492309,2.90178871743036,2.85199694751789,2.88540155264904,791217.405391646,0.0,1.0
2015-03-02,23.0,23.102,22.28,22.8,160279,2.89926761515631,2.91212523675396,2.80850793329055,2.87405659241582,1271499.38857964,0.0,1.0
2015-03-03,23.02,23.25,22.88,23.05,81928,2.90178871743036,2.93078139358192,2.88414100151202,2.90557037084143,649937.932652142,0.0,1.0
2015-03-04,23.39,23.53,22.86,23.12,178338,2.94842910950027,2.96607682541861,2.88161989923797,2.91439422880061,1414762.12080507,0.0,1.0
2015-03-05,23.13,23.66,23.07,23.38,131495,2.91565477993763,2.98246399019993,2.90809147311548,2.94716855836324,1043154.82440794,0.0,1.0
2015-03-06,22.92,23.43,22.9,23.34,56807,2.88918320606012,2.95347131404836,2.88666210378607,2.94212635381514,450652.086468243,0.0,1.0
2015-03-09,22.69,23.0685,21.831,22.45,84066,2.86019052990855,2.90790239044493,2.75190918723815,2.82993730261996,666898.767775791,0.0,1.0
2015-03-10,22.68,22.95,22.354,22.53,25953,2.85892997877153,2.89296485947119,2.81783601170453,2.84002171171616,205886.133753064,0.0,1.0
2015-03-11,22.88,22.9,22.63,22.67,18483,2.88414100151202,2.88666210378607,2.85262722308641,2.8576694276345,146626.340313562,0.0,1.0
2015-03-12,22.82,22.9,22.69,22.69,16206,2.91841538692771,2.92864646628592,2.90178988297063,2.90178988297063,126719.76773989,0.3319,1.0
2015-03-13,22.75,22.9,22.65,22.9,25167,2.90946319248929,2.92864646628592,2.89667434329153,2.92864646628592,196788.621171776,0.0,1.0
2015-03-16,22.47,22.9699,22.398,22.66,34208,2.87365441473557,2.93758587187515,2.86444644331319,2.89795322821131,267483.019551163,0.0,1.0
2015-03-17,21.87,22.43,21.851,22.42,41956,2.79692131954904,2.86853887505647,2.79449143820147,2.86725999013669,328067.047716575,0.0,1.0
2015-03-18,21.68,21.85,21.66,21.85,25096,2.77262250607331,2.79436354970949,2.77006473623375,2.79436354970949,196233.450030869,0.0,1.0
2015-03-19,21.51,21.7,21.5,21.7,38225,2.75088146243712,2.77518027591286,2.74960257751735,2.77518027591286,298893.195227526,0.0,1.0
2015-03-20,21.92,21.92,21.5,21.79,24516,2.80331574414792,2.80331574414792,2.74960257751735,2.78669024019084,191698.249161492,0.0,1.0
2015-03-23,22.12,22.12,21.82,21.82,16256,2.82889344254343,2.82889344254343,2.79052689495016,2.79052689495016,127110.733332077,0.0,1.0
2015-03-24,22.3,22.3,22.1001,22.24,13237,2.85191337109939,2.85191337109939,2.82634846155307,2.84424006158073,103504.230875782,0.0,1.0
2015-03-25,22.4,22.58,22.35,22.5,19436,2.86470222029714,2.8877221488531,2.85830779569826,2.8774910694949,151976.144995218,0.0,1.0
2015-03-26,22.34,22.34,22.207,22.26,9476,2.85702891077849,2.85702891077849,2.84001974134548,2.84679783142029,74095.7990314201,0.0,1.0
2015-03-27,22.44,22.4499,22.28,22.43,9993,2.86981775997624,2.87108385604682,2.84935560125984,2.86853887505647,78138.3832546414,0.0,1.0
2015-03-30,22.66,22.823,22.4257,22.55,25763,2.89795322821131,2.91879905240365,2.86798895454097,2.88388549409378,201448.931030654,0.0,1.0
2015-03-31,22.42,22.6599,22.4,22.64,26315,2.86725999013669,2.89794043936211,2.86470222029714,2.89539545837175,205765.191168407,0.0,1.0
2015-04-01,22.4583,22.65,22.38,22.38,16366,2.87215811937943,2.89667434329153,2.86214445045759,2.86214445045759,127970.857634891,0.0,1.0
2015-04-02,22.39,22.56,22.3,22.54,34334,2.86342333537737,2.88516437901355,2.85191337109939,2.882606609174,268468.252843476,0.0,1.0
2015-04-06,22.43,22.58,22.381,22.4,24263,2.86853887505647,2.8877221488531,2.86227233894957,2.86470222029714,189719.963265022,0.0,1.0
2015-04-07,22.6,22.75,22.5,22.52,30503,2.89027991869265,2.90946319248929,2.8774910694949,2.88004883933445,238512.469170052,0.0,1.0
2015-04-08,22.7,22.87,22.615,22.87,25328,2.90306876789041,2.92480981152659,2.89219824607232,2.92480981152659,198047.53037862,0.0,1.0
2015-04-09,23.07,23.09,22.792,22.9,39220,2.9503875099221,2.95294527976165,2.91483450915234,2.92864646628592,306673.410512062,0.0,1.0
2015-04-10,23.12,23.3,23.03,23.1,57400,2.95678193452098,2.97980186307694,2.945271970243,2.95422416468143,448828.499831523,0.0,1.0
2015-04-13,22.8905,23.04,22.84,22.96,45308,2.96987771609948,2.98927426569677,2.9633257043626,2.97889484116311,349213.965402628,0.3319,1.0
2015-04-14,22.9,23.0,22.9,22.97,21336,2.97111027276285,2.98408455342994,2.97111027276285,2.98019226922981,164448.4233652,0.0,1.0
2015-04-15,22.83,23.0,22.77,23.0,64306,2.96202827629589,2.98408455342994,2.95424370789564,2.98408455342994,495642.121903007,0.0,1.0
2015-04-16,23.04,23.24,22.85,22.93,66293,2.98927426569677,3.01522282703095,2.96462313242931,2.97500255696298,510957.036471185,0.0,1.0
2015-04-17,22.92,23.11,22.8,23.03,76570,2.97370512889627,2.99835626216374,2.95813599209577,2.98797683763007,590167.593601113,0.0,1.0
2015-04-20,22.87,22.95,22.79,22.86,26178,2.96721798856273,2.9775974130964,2.95683856402906,2.96592056049602,201768.411457358,0.0,1.0
2015-04-21,23.05,23.16,22.86,22.86,31290,2.99057169376348,3.00484340249728,2.96592056049602,2.96592056049602,241169.439777705,0.0,1.0
2015-04-22,23.2,23.24,23.0,23.06,37453,3.01003311476411,3.01522282703095,2.98408455342994,2.99186912183019,288671.10987518,0.0,1.0
2015-04-23,22.93,23.2,22.92,23.2,34159,2.97500255696298,3.01003311476411,2.97370512889627,3.01003311476411,263282.419091294,0.0,1.0
2015-04-24,23.1,23.2,22.92,23.0,15485,2.99705883409703,3.01003311476411,2.97370512889627,2.98408455342994,119351.510864741,0.0,1.0
2015-04-27,23.19,23.19,23.01,23.01,16265,3.0087356866974,3.0087356866974,2.98538198149665,2.98538198149665,125363.404857282,0.0,1.0
2015-04-28,23.06,23.2,23.04,23.2,44006,2.99186912183019,3.01003311476411,2.98927426569677,3.01003311476411,339178.726968925,0.0,1.0
2015-04-29,23.08,23.18,22.96,22.99,78834,2.99446397796361,3.0074382586307,2.97889484116311,2.98278712536323,607617.501292283,0.0,1.0
2015-04-30,22.93,23.07,22.8,23.04,107329,2.97500255696298,2.9931665498969,2.95813599209577,2.98927426569677,827244.320930049,0.0,1.0
2015-05-01,22.99,23.0799,22.83,22.98,88728,2.98278712536323,2.99445100368294,2.96202827629589,2.98148969729652,683876.064320747,0.0,1.0
2015-05-04,22.95,23.1649,22.83,23.15,48778,2.9775974130964,3.00547914224997,2.96202827629589,3.00354597443057,375959.186113035,0.0,1.0
2015-05-05,23.0,23.25,22.9,22.98,69853,2.98408455342994,3.01652025509766,2.97111027276285,2.98148969729652,538395.937257654,0.0,1.0
2015-05-06,23.1479,23.3,22.81,23.09,125931,3.00327351453656,3.0230073954312,2.95943342016248,2.99576140603032,970620.285095753,0.0,1.0
2015-05-07,23.23,23.31,23.01,23.01,71301,3.01392539896424,3.02430482349791,2.98538198149665,2.98538198149665,549556.478925858,0.0,1.0
2015-05-08,23.32,23.32,23.065,23.2,68462,3.02560225156462,3.02560225156462,2.99251783586355,3.01003311476411,527674.726304289,0.0,1.0
2015-05-11,23.56,23.78,23.16,23.32,103348,3.05674052516563,3.08528394263322,3.00484340249728,3.02560225156462,796560.538898887,0.0,1.0
2015-05-12,23.62,23.8,23.5,23.51,52540,3.06452509356588,3.08787879876663,3.04895595676537,3.05025338483208,404955.013292444,0.0,1.0
2015-05-13,23.62,23.6899,23.28,23.28,38620,3.10758673109994,3.1167831880222,3.06285432260824,3.06285432260824,293541.091185288,0.3319,1.0
2015-05-14,23.48,23.7,23.33,23.33,51347,3.08916750407394,3.11811200368622,3.06943261797466,3.06943261797466,390275.878018929,0.0,1.0
2015-05-15,23.236,23.56,23.0,23.4,65248,3.05706542268578,3.09969277666023,3.02601586855625,3.07864223148766,495933.949188444,0.0,1.0
2015-05-18,23.31,23.48,23.24,23.47,47683,3.06680129982809,3.08916750407394,3.0575916863151,3.08785184500066,362426.718047336,0.0,1.0
2015-05-19,23.46,23.49,23.26,23.49,27753,3.08653618592737,3.09048316314723,3.06022300446167,3.09048316314723,210943.705428931,0.0,1.0
2015-05-20,23.25,23.45,23.16,23.45,26409,3.05890734538838,3.08522052685409,3.04706641372881,3.08522052685409,200728.293037605,0.0,1.0
2015-05-21,23.33,23.43,23.2199,23.2255,17561,3.06943261797466,3.08258920870752,3.05494721157779,3.05568398065883,133476.828128039,0.0,1.0
2015-05-22,23.48,23.48,23.22,23.41,49073,3.08916750407394,3.08916750407394,3.05496036816852,3.07995789056095,372991.765088961,0.0,1.0
2015-05-26,23.63,23.63,23.27,23.27,57261,3.10890239017322,3.10890239017322,3.06153866353495,3.06153866353495,435226.732842072,0.0,1.0
2015-05-27,23.52,23.79,23.5,23.53,71476,3.09443014036709,3.12995293534579,3.09179882222051,3.09574579944037,543271.440537536,0.0,1.0
2015-05-28,23.6,23.6799,23.45,23.61,27694,3.10495541295337,3.11546752894892,3.08522052685409,3.10627107202665,210495.260986157,0.0,1.0
2015-05-29,23.3,23.75,23.3,23.66,47434,3.06548564075481,3.12469029905265,3.06548564075481,3.11284936739308,360534.130483764,0.0,1.0
2015-06-01,23.33,23.59,23.32,23.35,48430,3.06943261797466,3.10363975388008,3.06811695890138,3.07206393612123,368104.480738051,0.0,1.0
2015-06-02,23.49,23.59,23.33,23.33,55444,3.09048316314723,3.10363975388008,3.06943261797466,3.06943261797466,421416.164155286,0.0,1.0
2015-06-03,23.74,23.8,23.4,23.4,51505,3.12337463997936,3.13126859441907,3.07864223148766,3.07864223148766,391476.797035171,0.0,1.0
2015-06-04,23.65,23.75,23.65,23.75,50060,3.11153370831979,3.12469029905265,3.11153370831979,3.12469029905265,380493.708563842,0.0,1.0
2015-06-05,23.52,23.92,23.52,23.73,45879,3.09443014036709,3.1470565032985,3.09443014036709,3.12205898090608,348714.959153025,0.0,1.0
2015-06-08,23.81,23.85,23.64,23.64,53516,3.13258425349236,3.1378468897855,3.11021804924651,3.11021804924651,406761.911855823,0.0,1.0
2015-06-09,24.0,24.0,23.834,23.85,72758,3.15758177588478,3.15758177588478,3.13574183526824,3.1378468897855,553015.606226288,0.0,1.0
2015-06-10,24.31,24.46,23.9205,24.0,77835,3.19836720715663,3.21810209325591,3.14712228625216,3.15758177588478,591604.630564653,0.0,1.0
2015-06-11,23.96,24.25,23.96,24.25,46796,3.19598586423398,3.23466849781611,3.19598586423398,3.23466849781611,350825.131158313,0.3319,1.0
2015-06-12,23.68,23.98,23.63,23.86,32190,3.15863711456847,3.19865363206723,3.15196769498535,3.18264702506773,241325.347721731,0.0,1.0
2015-06-15,23.7,23.759,23.4,23.52,35059,3.16130488240172,3.16917479750981,3.12128836490297,3.13729497190247,262833.966007336,0.0,1.0
2015-06-16,23.73,24.1,23.72,23.836,16931,3.1653065341516,3.21466023906673,3.16397265023497,3.17944570366783,126930.085811638,0.0,1.0
2015-06-17,23.8633,24.1,23.8,23.95,42776,3.18308720676021,3.21466023906673,3.17464372156798,3.19465198031735,320687.576084025,0.0,1.0
2015-06-18,23.94,24.13,23.84,24.06,28090,3.19331809640073,3.21866189081661,3.17997925723448,3.20932470340023,210588.040307655,0.0,1.0
2015-06-19,23.89,24.12,23.89,24.12,24940,3.1866486768176,3.21732800689998,3.1866486768176,3.21732800689998,186972.791928548,0.0,1.0
2015-06-22,23.65,24.08,23.65,24.0,19899,3.1546354628186,3.21199247123348,3.1546354628186,3.20132139990048,149180.897617729,0.0,1.0
2015-06-23,23.88,23.88,23.61,23.61,27682,3.18531479290098,3.18531479290098,3.1492999271521,3.1492999271521,207529.303374742,0.0,1.0
2015-06-24,23.92,24.08,23.86,24.08,29270,3.19065032856748,3.21199247123348,3.18264702506773,3.21199247123348,219434.387319511,0.0,1.0
2015-06-25,23.88,24.09,23.85,24.05,26099,3.18531479290098,3.21332635515011,3.1813131411511,3.20799081948361,195661.70395121,0.0,1.0
2015-06-26,24.17,24.17,23.81,23.82,52074,3.22399742648311,3.22399742648311,3.1759776054846,3.17731148940123,390393.79177575,0.0,1.0
2015-06-29,23.75,24.17,23.75,24.17,69005,3.16797430198485,3.22399742648311,3.16797430198485,3.22399742648311,517323.877587388,0.0,1.0
2015-06-30,23.57,23.79,23.06,23.75,126034,3.1439643914856,3.17330983765135,3.07593631173771,3.16797430198485,944864.829908684,0.0,1.0
2015-07-01,23.53,23.72,23.4,23.52,51745,3.1386288558191,3.16397265023497,3.12128836490297,3.13729497190247,387927.310278376,0.0,1.0
2015-07-02,23.85,23.85,23.5,23.53,39081,3.1813131411511,3.1813131411511,3.13462720406922,3.1386288558191,292986.51489012,0.0,1.0
2015-07-06,23.79,23.92,23.5,23.79,100701,3.17330983765135,3.19065032856748,3.13462720406922,3.17330983765135,754945.754610934,0.0,1.0
2015-07-07,23.73,24.0,23.55,23.6,161894,3.1653065341516,3.20132139990048,3.14129662365235,3.14796604323547,1213703.81621814,0.0,1.0
2015-07-08,23.64,23.88,23.35,23.79,132569,3.15330157890197,3.18531479290098,3.11461894531984,3.17330983765135,993857.099165023,0.0,1.0
2015-07-09,24.23,24.3,23.572,23.64,94148,3.23200072998286,3.24133791739924,3.14423116826892,3.15330157890197,705818.541078144,0.0,1.0
2015-07-10,25.01,27.18,24.0,24.0,199055,3.33604367547963,3.62549648538729,3.20132139990048,3.20132139990048,1492296.27495337,0.0,1.0
2015-07-13,24.71,25.19,24.4201,24.78,84039,3.34029876517366,3.40518518392248,3.30111007185015,3.34976136790786,621682.021875082,0.3319,1.0
2015-07-14,24.49,25.25,24.17,24.63,107274,3.31055915658045,3.41329598626608,3.26730154408124,3.32948436204886,793563.907407603,0.0,1.0
2015-07-15,20.83,21.26,19.0,21.05,371536,2.81580021362069,2.87392763041651,2.56842074214081,2.8455398222139,2748453.11913969,0.0,1.0
2015-07-16,18.51,20.92,18.25,20.68,397802,2.50218252300139,2.8279664171361,2.46703571284578,2.79552320776169,2942756.95410407,0.0,1.0
2015-07-17,18.54,18.6499,18.17,18.5,123321,2.50623792417319,2.52109421046589,2.45622130972098,2.50083072261079,912272.26192193,0.0,1.0
2015-07-20,19.09,19.4,18.62,18.65,121671,2.58058694565622,2.62249275776483,2.517052327298,2.5211077284698,900066.317823428,0.0,1.0
2015-07-21,19.32,19.494,18.94,18.94,70760,2.61167835464003,2.63519968143648,2.56030993979721,2.56030993979721,523450.063278725,0.0,1.0
2015-07-22,19.01,19.5548,18.95,19.48,79977,2.56977254253142,2.64341862781133,2.56166174018781,2.63330716088964,591633.206767136,0.0,1.0
2015-07-23,19.22,19.53,18.9,19.0201,65829,2.59816035073402,2.64006616284264,2.55490273823481,2.57113786092592,486972.784278904,0.0,1.0
2015-07-24,18.77,19.4,18.77,19.4,95172,2.537329333157,2.62249275776483,2.537329333157,2.62249275776483,704038.855601511,0.0,1.0
2015-07-27,18.98,19.21,18.83,18.83,48468,2.56571714135961,2.59680855034342,2.54544013550061,2.54544013550061,358544.059737045,0.0,1.0
2015-07-28,18.97,19.18,18.851,18.96,41497,2.56436534096901,2.59275314917162,2.54827891632087,2.56301354057841,306975.79530635,0.0,1.0
2015-07-29,19.03,19.23,18.94,19.14,62435,2.57247614331262,2.59951215112462,2.56030993979721,2.58734594760922,461865.527145381,0.0,1.0
2015-07-30,19.098,19.15,18.96,19.04,45291,2.5816683859687,2.58869774799982,2.56301354057841,2.57382794370322,335042.069191022,0.0,1.0
2015-07-31,19.0001,19.104,18.86,18.98,37792,2.56843426014472,2.58247946620306,2.54949553667241,2.56571714135961,279567.902648807,0.0,1.0
2015-08-03,19.3,19.31,19.1,19.14,61688,2.60897475385883,2.61032655424943,2.58193874604682,2.58734594760922,456339.563362606,0.0,1.0
2015-08-04,19.14,19.4399,19.12,19.26,102222,2.58734594760922,2.62788644132333,2.58464234682802,2.60356755229643,756191.525840558,0.0,1.0
2015-08-05,19.07,19.23,19.02,19.23,53192,2.57788334487502,2.59951215112462,2.57112434292202,2.59951215112462,393490.047568145,0.0,1.0
2015-08-06,18.47,19.065,18.35,18.96,128044,2.49677532143899,2.57720744467972,2.48055371675179,2.56301354057841,947210.852211152,0.0,1.0
2015-08-07,17.7,18.3701,17.29,18.36,180586,2.39268669136276,2.48327083553689,2.33726287534814,2.48190551714239,1335892.49755868,0.0,1.0
2015-08-10,18.03,18.2,17.71,17.71,96044,2.43729610425257,2.46027671089278,2.39403849175336,2.39403849175336,710489.512119021,0.0,1.0
2015-08-11,17.9,18.16,17.65,18.16,117381,2.41972269917477,2.45486950933038,2.38592768940976,2.45486950933038,868330.863167326,0.0,1.0
2015-08-12,17.3601,17.45,17.2872,17.37,59673,2.39160525105028,2.40399027832947,2.38156222003078,2.39296911946033,433152.271615505,0.3319,1.0
2015-08-13,17.32,17.39,17.12,17.38,76633,2.38608089516713,2.39572440917762,2.3585279979943,2.39434676431898,556260.922539691,0.0,1.0
2015-08-14,17.33,17.5,17.21,17.3,162204,2.38745854002577,2.41087850262267,2.37092680172207,2.38332560544984,1177400.68481761,0.0,1.0
2015-08-17,17.98,17.98,17.21,17.21,102377,2.47700545583747,2.47700545583747,2.37092680172207,2.37092680172207,743130.563423669,0.0,1.0
2015-08-18,17.73,17.86,17.54,17.8,71486,2.44256433437143,2.46047371753377,2.41638908205724,2.45220784838192,518900.060139527,0.0,1.0
2015-08-19,17.4401,17.7,17.32,17.7,115617,2.40262640991941,2.4384313997955,2.38608089516713,2.4384313997955,839236.60931024,0.0,1.0
2015-08-20,16.87,17.37,16.76,17.37,145330,2.32408687652826,2.39296911946033,2.3089327830832,2.39296911946033,1054916.2876658,0.0,1.0
2015-08-21,16.09,16.76,15.88,16.76,185050,2.21663057755422,2.3089327830832,2.18770003552275,2.3089327830832,1343234.42532551,0.0,1.0
2015-08-24,15.27,15.58,14.23,15.11,139750,2.10366369914561,2.1463706897635,1.96038863384689,2.08162138140735,1014412.38010938,0.0,1.0
2015-08-25,15.75,16.3999,15.75,15.76,325126,2.16979065236041,2.25932379172352,2.16979065236041,2.17116829721905,2360013.16275808,0.0,1.0
2015-08-26,16.75,17.037,15.8,16.07,314436,2.30755513822456,2.34709354566757,2.17667887665361,2.21387528783694,2282416.96709891,0.0,1.0
2015-08-27,17.34,17.61,16.84,17.04,203665,2.38883618488441,2.42603259606773,2.31995394195233,2.34750683912516,1478356.33198552,0.0,1.0
2015-08-28,17.41,17.5799,17.11,17.32,75664,2.3984796988949,2.42188588504322,2.35715035313565,2.38608089516713,549227.179453281,0.0,1.0
2015-08-31,17.47,17.54,17.25,17.49,112243,2.40674556804675,2.41638908205724,2.37643738115664,2.40950085776403,814745.536891713,0.0,1.0
2015-09-01,17.2,17.34,17.1,17.1,90482,2.36954915686343,2.38883618488441,2.35577270827701,2.35577270827701,656787.556186452,0.0,1.0
2015-09-02,17.48,17.56,17.2001,17.32,64986,2.40812321290539,2.41914437177452,2.36956293331201,2.38608089516713,471718.08897165,0.0,1.0
2015-09-03,17.5,17.65,17.45,17.45,42834,2.41087850262267,2.4315431755023,2.40399027832947,2.40399027832947,310921.931231522,0.0,1.0
2015-09-04,17.28,17.45,17.25,17.45,87981,2.38057031573256,2.40399027832947,2.37643738115664,2.40399027832947,638633.385434012,0.0,1.0
2015-09-08,17.46,17.6,17.33,17.5,77107,2.40536792318811,2.42465495120909,2.38745854002577,2.41087850262267,559701.577052549,0.0,1.0
2015-09-09,17.71,17.82,17.57,17.58,50450,2.43980904465415,2.4549631380992,2.42052201663316,2.42189966149181,366204.683910684,0.0,1.0
2015-09-10,17.58,17.74,17.54,17.71,136151,2.42189966149181,2.44394197923007,2.41638908205724,2.43980904465415,988288.085611962,0.0,1.0
2015-09-11,17.23,17.291,16.99,17.15,80743,2.41940612429766,2.42797163640342,2.38570574879961,2.40817266579831,575017.925278609,0.3319,1.0
2015-09-14,16.86,17.2,16.86,17.2,58149,2.36745137873817,2.41519357736041,2.36745137873817,2.41519357736041,414112.893217068,0.0,1.0
2015-09-15,16.85,16.97,16.56,16.86,133361,2.36604719642575,2.38289738417477,2.3253259093656,2.36745137873817,949741.346408733,0.0,1.0
2015-09-16,16.68,16.908,16.533,16.67,61398,2.34217609711463,2.37419145383778,2.32153461712207,2.34077191480221,437250.914336301,0.0,1.0
2015-09-17,16.9,16.98,16.6,16.6,50573,2.37306810798784,2.38430156648719,2.33094263861528,2.33094263861528,360159.785184041,0.0,1.0
2015-09-18,16.92,17.09,16.58,16.74,60874,2.37587647261268,2.3997475719238,2.32813427399044,2.35060119098914,433519.205174566,0.0,1.0
2015-09-21,17.08,17.19,16.61,16.74,45663,2.39834338961138,2.41378939504799,2.3323468209277,2.35060119098914,325192.815748697,0.0,1.0
2015-09-22,16.95,17.07,16.8,16.92,39014,2.38008901954994,2.39693920729896,2.35902628486365,2.37587647261268,277841.414572403,0.0,1.0
2015-09-23,17.25,17.2799,16.9,16.95,24235,2.4222144889225,2.42641299403664,2.37306810798784,2.38008901954994,172591.548730256,0.0,1.0
2015-09-24,17.0,17.274,16.82,17.2,46895,2.38710993111203,2.42558452647231,2.36183464948849,2.41519357736041,333966.605228197,0.0,1.0
2015-09-25,17.18,17.28,17.01,17.17,34504,2.41238521273557,2.42642703585976,2.38851411342445,2.41098103042315,245723.07808495,0.0,1.0
2015-09-28,16.73,17.28,16.72,17.1,77635,2.34919700867672,2.42642703585976,2.3477928263643,2.40115175423622,552884.047273507,0.0,1.0
2015-09-29,15.7,16.9,15.62,16.63,118571,2.20456623049758,2.37306810798784,2.19333277199823,2.33515518555253,844413.14316052,0.0,1.0
2015-09-30,16.07,16.09,15.59,15.59,67872,2.25652097605708,2.25932934068192,2.18912022506098,2.18912022506098,483356.038597893,0.0,1.0
2015-10-01,16.2675,16.3,16.07,16.1,21630,2.28425357672735,2.28881716924271,2.25652097605708,2.26073352299434,154039.826657126,0.0,1.0
2015-10-02,16.65,16.76,16.0,16.17,59125,2.33796355017737,2.35340955561398,2.24669169987015,2.27056279918127,421063.557609919,0.0,1.0
2015-10-05,17.27,17.385,16.8,16.88,58380,2.42502285354734,2.44117095014016,2.35902628486365,2.37025974336301,415757.978744475,0.0,1.0
2015-10-06,17.26,17.33,17.2,17.27,25871,2.42361867123492,2.43344794742185,2.41519357736041,2.42502285354734,184242.457487124,0.0,1.0
2015-10-07,17.42,17.48,17.26,17.3,50823,2.44608558823362,2.45451068210814,2.42361867123492,2.4292354004846,361940.180776472,0.0,1.0
2015-10-08,17.54,17.5843,17.4601,17.5,38797,2.46293577598265,2.46915630362666,2.45171635930642,2.45731904673297,276296.031198174,0.0,1.0
2015-10-09,17.58,17.71,17.52,17.6,57248,2.46855250523232,2.48680687529377,2.46012741135781,2.47136086985716,407696.347501948,0.0,1.0
2015-10-12,17.4799,17.7,17.38,17.7,36642,2.45449664028501,2.48540269298135,2.44046885898395,2.48540269298135,260949.021191419,0.0,1.0
2015-10-13,16.92,17.08,16.75,17.01,57392,2.42248128356186,2.44538890799271,2.39814193260409,2.43536682230421,400858.676015114,0.3319,1.0
2015-10-14,16.7,16.88,16.67,16.88,31152,2.39098329996945,2.41675437745415,2.38668812038867,2.41675437745415,217583.451965828,0.0,1.0
2015-10-15,16.82,17.25,16.7,16.7,37003,2.40816401829258,2.46972825895048,2.39098329996945,2.39098329996945,258450.194950294,0.0,1.0
2015-10-16,17.01,17.2,16.84,16.87,16817,2.43536682230421,2.46256962631584,2.41102747134644,2.41532265092722,117459.582425184,0.0,1.0
2015-10-19,17.02,17.25,16.96,17.09,30438,2.43679854883114,2.46972825895048,2.42820818966957,2.44682063451964,212596.466067536,0.0,1.0
2015-10-20,17.36,17.5,17.01,17.1,29763,2.48547725074669,2.50552142212368,2.43536682230421,2.44825236104656,207881.878558646,0.0,1.0
2015-10-21,17.3,17.47,17.25,17.47,21044,2.47688689158512,2.50122624254289,2.46972825895048,2.50122624254289,146983.377091965,0.0,1.0
2015-10-22,17.49,17.49,17.35,17.43,21207,2.50408969559675,2.50408969559675,2.48404552421976,2.49549933643518,148121.862668185,0.0,1.0
2015-10-23,17.56,17.8,17.3701,17.8,31862,2.51411178128524,2.54847321793151,2.48692329453888,2.54847321793151,222542.499567772,0.0,1.0
2015-10-26,17.81,17.9,17.5821,17.6,61320,2.54990494445844,2.56279048320079,2.51727589690975,2.51983868739295,428294.083029808,0.0,1.0
2015-10-27,17.8,17.99,17.55,17.6,76730,2.54847321793151,2.57567602194314,2.51268005475832,2.51983868739295,535926.369714239,0.0,1.0
2015-10-28,17.9269,18.09,17.8399,17.9,52279,2.56664182755822,2.58999328721242,2.55418580677395,2.56279048320079,365146.548707035,0.0,1.0
2015-10-29,18.1099,18.3699,17.9,17.98,52862,2.592842423001,2.63006731270113,2.56279048320079,2.57424429541621,369218.555399898,0.0,1.0
2015-10-30,18.25,18.3328,18.02,18.02,53877,2.61290091164326,2.62475560728622,2.57997120152392,2.57997120152392,376307.89809845,0.0,1.0
2015-11-02,18.71,18.78,18.26,18.28,64538,2.67876033188194,2.68878241757044,2.61433263817019,2.61719609122405,450770.44244256,0.0,1.0
2015-11-03,18.78,19.09,18.6201,18.68,74289,2.68878241757044,2.7331659399052,2.66588911040486,2.67446515230116,518877.024367276,0.0,1.0
2015-11-04,18.6,18.84,18.525,18.84,73299,2.66301134008574,2.697372776732,2.65227339113378,2.697372776732,511962.296020904,0.0,1.0
2015-11-05,18.19,18.56,18.14,18.46,66482,2.6043105524817,2.65728443397802,2.59715191984706,2.64296716870875,464348.454468161,0.0,1.0
2015-11-06,17.94,18.15,17.86,18.14,50358,2.5685173893085,2.59858364637398,2.55706357709308,2.59715191984706,351729.181885438,0.0,1.0
2015-11-09,17.76,17.94,17.5835,17.94,114566,2.5427463118238,2.5685173893085,2.51747633862352,2.5685173893085,800194.714879207,0.0,1.0
2015-11-10,17.21,17.39,17.1,17.39,76997,2.5115203562715,2.53778843669735,2.49546764045571,2.53778843669735,527616.018198322,0.3319,1.0
2015-11-11,17.25,17.46,17.13,17.13,80429,2.51735770747725,2.54800380130741,2.49984565386001,2.49984565386001,551133.534133443,0.0,1.0
2015-11-12,17.22,17.27,17.14,17.27,47713,2.51297969407294,2.52027638308012,2.50130499166145,2.52027638308012,326949.661367281,0.0,1.0
2015-11-13,17.16,17.39,16.9946,17.39,52785,2.50422366726432,2.53778843669735,2.48008622002857,2.53778843669735,361705.151117556,0.0,1.0
2015-11-16,16.93,17.1,16.31,16.99,313275,2.47065889783129,2.49546764045571,2.38017995414226,2.47941492463991,2146692.83350104,0.0,1.0
2015-11-17,17.19,17.8,16.75,16.87,491492,2.50860168066863,2.59762128655623,2.44439081740544,2.46190287102268,3367911.11363208,0.0,1.0
2015-11-18,17.236,17.41,17.15,17.19,74327,2.51531463455524,2.54070711230023,2.50276432946289,2.50860168066863,509320.048633409,0.0,1.0
2015-11-19,17.35,17.35,17.15,17.2,53042,2.53195108549161,2.53195108549161,2.50276432946289,2.51006101847007,363466.223843466,0.0,1.0
2015-11-20,17.2103,17.544,17.0501,17.53,55820,2.51156413640555,2.56026223883947,2.48818554482654,2.55821916591746,382502.255098644,0.0,1.0
2015-11-23,17.38,17.4,17.28,17.36,54545,2.53632909889592,2.53924777449879,2.52173572088156,2.53341042329304,373765.415699669,0.0,1.0
2015-11-24,17.45,17.6,17.35,17.38,37351,2.54654446350597,2.56843453052751,2.53195108549161,2.53632909889592,255944.853640083,0.0,1.0
2015-11-25,17.51,17.62,17.35,17.38,167578,2.55530049031459,2.57135320613038,2.53195108549161,2.53632909889592,1148315.35121678,0.0,1.0
2015-11-27,17.5,17.5,17.42,17.42,13866,2.55384115251315,2.55384115251315,2.54216645010166,2.54216645010166,95015.6981224973,0.0,1.0
2015-11-30,17.7,17.76,17.5477,17.58,80750,2.58302790854187,2.59178393535049,2.560802193826,2.56551585492464,553333.161935068,0.0,1.0
2015-12-01,17.73,17.8,17.66,17.73,39940,2.58740592194618,2.59762128655623,2.57719055733613,2.58740592194618,273685.776937296,0.0,1.0
2015-12-02,17.58,17.77,17.55,17.73,48642,2.56551585492464,2.59324327315192,2.56113784152033,2.58740592194618,333315.56238818,0.0,1.0
2015-12-03,17.5,17.73,17.37,17.5501,211128,2.55384115251315,2.58740592194618,2.53486976109448,2.56115243489834,1446738.37539352,0.0,1.0
2015-12-04,17.41,17.62,17.18,17.53,135290,2.54070711230023,2.57135320613038,2.5071423428672,2.55821916591746,927064.315519446,0.0,1.0
2015-12-07,17.34,17.43,17.25,17.41,70501,2.53049174769017,2.5436257879031,2.51735770747725,2.54070711230023,483102.678013428,0.0,1.0
2015-12-08,17.14,17.44,16.89,17.2,138226,2.50130499166145,2.54508512570453,2.46482154662555,2.51006101847007,947183.029617793,0.0,1.0
2015-12-09,16.72,17.15,16.57,17.0,101424,2.44001280400114,2.50276432946289,2.41812273697959,2.48087426244135,695000.15623656,0.0,1.0
2015-12-10,16.75,16.8606,16.7129,16.7129,38326,2.44439081740544,2.46053109348933,2.43897667416212,2.43897667416212,262625.966121653,0.0,1.0
2015-12-11,16.35,16.72,16.07,16.42,165224,2.43445272697766,2.48954431774107,2.39276179342698,2.44487546036534,1109659.00880473,0.3319,1.0
2015-12-14,15.56,16.35,15.28,16.33,242799,2.31682473588822,2.43445272697766,2.27513380233754,2.43147480315261,1630659.57535697,0.0,1.0
2015-12-15,16.0,16.0,15.64,15.8,43644,2.3823390600393,2.3823390600393,2.32873643118842,2.35255982178881,293116.967149286,0.0,1.0
2015-12-16,16.28,16.55,15.9501,16.0,78117,2.42402999358999,2.46423196522816,2.37490914009581,2.3823390600393,524640.686527375,0.0,1.0
2015-12-17,16.44,16.45,16.275,16.3,49097,2.44785338419039,2.44934234610291,2.42328551263373,2.42700791741504,329739.797821658,0.0,1.0
2015-12-18,16.0,16.7,15.58,16.44,211749,2.3823390600393,2.48656639391602,2.31980265971327,2.44785338419039,1422125.02696577,0.0,1.0
2015-12-21,16.19,16.35,16.02,16.02,50650,2.41062933637727,2.43445272697766,2.38531698386435,2.38531698386435,340169.883285476,0.0,1.0
2015-12-22,16.44,16.44,16.16,16.29,39373,2.44785338419039,2.44785338419039,2.4061624506397,2.42551895550252,264432.553101659,0.0,1.0
2015-12-23,16.48,16.52,16.3475,16.41,25004,2.45380923184048,2.45976507949058,2.43408048649953,2.44338649845281,167929.077229419,0.0,1.0
2015-12-24,16.51,16.56,16.5011,16.53,11566,2.45827611757806,2.46572092714068,2.45695094147591,2.46125404140311,77678.2797646556,0.0,1.0
2015-12-28,16.55,16.55,16.4,16.55,26454,2.46423196522816,2.46423196522816,2.44189753654029,2.46423196522816,177667.405576189,0.0,1.0
2015-12-29,16.75,16.75,16.5499,16.55,21270,2.49401120347865,2.49401120347865,2.46421707560903,2.46423196522816,142851.202714355,0.0,1.0
2015-12-30,16.8,16.89,16.5,16.77,164834,2.50145601304127,2.51485667025399,2.45678715566553,2.4969891273037,1107039.73428387,0.0,1.0
2015-12-31,16.89,16.94,16.731,16.88,46470,2.51485667025399,2.52230147981661,2.49118217584485,2.51336770834147,312096.633292716,0.0,1.0
2016-01-04,16.74,16.8,16.52,16.56,128923,2.49252224156612,2.50145601304127,2.45976507949058,2.46572092714068,865858.279621193,0.0,1.0
2016-01-05,16.84,16.98,16.7508,16.8,75293,2.50741186069137,2.52825732746671,2.49413032043165,2.50145601304127,505674.452560973,0.0,1.0
2016-01-06,16.84,16.84,16.6,16.8,71853,2.50741186069137,2.50741186069137,2.47167677479078,2.50145601304127,482571.108069324,0.0,1.0
2016-01-07,16.49,16.78,16.32,16.64,120045,2.45529819375301,2.49847808921622,2.42998584124009,2.47763262244088,806232.845784894,0.0,1.0
2016-01-08,16.19,16.59,15.68,16.52,77298,2.41062933637727,2.47018781287825,2.33469227883852,2.45976507949058,519140.210033578,0.0,1.0
2016-01-11,16.02,16.08,15.555,16.06,158192,2.38531698386435,2.3942507553395,2.31608025493196,2.39127283151445,1062431.47436715,0.0,1.0
2016-01-12,15.79,16.16,15.4899,16.16,257868,2.35107085987629,2.4061624506397,2.30638711288143,2.4061624506397,1731864.31318971,0.0,1.0
2016-01-13,15.38,15.719,15.32,15.66,108741,2.33159523806047,2.38298735676674,2.32249928784697,2.37404300572347,717292.844272238,0.2792,1.0
2016-01-14,15.37,15.45,14.58,15.38,307106,2.33007924635822,2.34220717997622,2.21031590188047,2.33159523806047,2025776.25948878,0.0,1.0
2016-01-15,15.0,15.3,14.75,15.1,143604,2.27398755337497,2.31946730444247,2.23608776081872,2.28914747039747,947261.121461735,0.0,1.0
2016-01-19,14.27,15.04,14.21,14.88,215289,2.16332015911072,2.28005152018397,2.15422420889722,2.25579565294797,1420119.91015832,0.0,1.0
2016-01-20,13.19,14.1,12.12,14.02,572521,1.99959305526772,2.13754830017247,1.83738194312697,2.12542036655447,3776544.41742845,0.0,1.0
2016-01-21,13.3,13.93,12.89,13.01,212199,2.01626896399247,2.11177644123422,1.95411330420022,1.97230520462722,1399737.21284267,0.0,1.0
2016-01-22,13.97,14.186,13.55,13.67,67497,2.11784040804322,2.15058582881182,2.05416875654872,2.07236065697572,445233.307674597,0.0,1.0
2016-01-25,14.18,14.25,13.85,13.95,108343,2.14967623379047,2.16028817570622,2.09964850761622,2.11480842463872,714667.500087245,0.0,1.0
2016-01-26,14.34,14.41,14.03,14.1,67267,2.17393210102647,2.18454404294222,2.12693635825672,2.13754830017247,443716.148974726,0.0,1.0
2016-01-27,14.25,14.4557,14.22,14.38,31186,2.16028817570622,2.1914721250215,2.15574020059947,2.17999606783547,205713.527018089,0.0,1.0
2016-01-28,14.56,14.65,14.3,14.3,60036,2.20728391847597,2.22092784379622,2.16786813421747,2.16786813421747,396017.998719233,0.0,1.0
2016-01-29,14.65,14.96,14.58,14.6,128381,2.22092784379622,2.26792358656597,2.21031590188047,2.21334788528497,846845.00455683,0.0,1.0
2016-02-01,14.79,14.79,14.55,14.63,33566,2.24215172762772,2.24215172762772,2.20576792677372,2.21789586039172,221412.821390662,0.0,1.0
2016-02-02,14.69,14.73,14.6396,14.7,61301,2.22699181060522,2.23305577741422,2.21935121242588,2.22850780230747,404362.37156852,0.0,1.0
2016-02-03,14.81,14.82,14.59,14.77,37914,2.24518371103222,2.24669970273447,2.21183189358272,2.23911974422322,250093.717160387,0.0,1.0
2016-02-04,14.84,14.85,14.7032,14.8,39085,2.24973168613897,2.25124767784122,2.22899291965219,2.24366771932997,257818.03384538,0.0,1.0
2016-02-05,14.44,14.86,14.41,14.86,182783,2.18909201804897,2.25276366954347,2.18454404294222,2.25276366954347,1205699.21147141,0.0,1.0
2016-02-08,14.19,14.4353,14.01,14.43,95840,2.15119222549272,2.18837950194891,2.12390437485222,2.18757602634672,632193.433893852,0.0,1.0
2016-02-09,13.92,14.46,13.92,14.14,104589,2.11026044953197,2.19212400145347,2.11026044953197,2.14361226698147,689904.83156849,0.0,1.0
2016-02-10,13.75,13.93,13.54,13.66,101062,2.12681507892054,2.15465702177186,2.09433281226066,2.11289410749488,653372.506981326,0.2792,1.0
2016-02-11,12.9,14.04,12.8,13.88,113870,1.99533923767818,2.17167154240323,1.97987149164967,2.14692314875761,736177.073182438,0.0,1.0
2016-02-12,13.79,13.79,12.91,12.91,223354,2.13300217733194,2.13300217733194,1.99688601228103,1.99688601228103,1443998.36658989,0.0,1.0
2016-02-16,13.66,14.04,13.48,14.04,225954,2.11289410749488,2.17167154240323,2.08505216464355,2.17167154240323,1460807.53836713,0.0,1.0
2016-02-17,13.95,13.99,13.67,13.7,35333,2.15775057097757,2.16393766938897,2.11444088209773,2.11908120590628,228430.179386626,0.0,1.0
2016-02-18,14.25,14.34,13.96,13.99,105984,2.20415380906311,2.21807478048877,2.15929734558042,2.16393766938897,685193.562168854,0.0,1.0
2016-02-19,14.25,14.39,14.17,14.28,63398,2.20415380906311,2.22580865350302,2.19177961224029,2.20879413287166,409872.258589796,0.0,1.0
2016-02-22,14.78,14.985,14.325,14.35,159287,2.28613286301422,2.31784174237268,2.21575461858449,2.21962155509162,1029800.97880049,0.0,1.0
2016-02-23,14.46,14.68,14.17,14.61,120719,2.23663607572298,2.27066511698571,2.19177961224029,2.25983769476575,780456.310683331,0.0,1.0
2016-02-24,14.45,14.45,14.17,14.4,21986,2.23508930112013,2.23508930112013,2.19177961224029,2.22735542810587,142140.94257477,0.0,1.0
2016-02-25,14.9,14.99,14.4,14.6325,74018,2.30469415824844,2.3186151296741,2.22735542810587,2.26331793762217,478531.260233755,0.0,1.0
2016-02-26,14.9,14.96,14.8,14.96,48215,2.30469415824844,2.31397480586555,2.28922641221993,2.31397480586555,311713.160476783,0.0,1.0
2016-02-29,14.71,14.9,14.7,14.9,37989,2.27530544079426,2.30469415824844,2.27375866619141,2.30469415824844,245601.394863684,0.0,1.0
2016-03-01,14.77,14.9,14.7001,14.85,28618,2.28458608841137,2.30469415824844,2.27377413393744,2.29696028523418,185017.260738869,0.0,1.0
2016-03-02,14.82,14.89,14.75,14.86,62715,2.29231996142563,2.30314738364559,2.28149253920567,2.29850705983703,405456.618465238,0.0,1.0
2016-03-03,14.8899,14.91,14.72,14.81,64613,2.30313191589956,2.30624093285129,2.27685221539712,2.29077318682278,417727.313862623,0.0,1.0
2016-03-04,15.18,15.46,14.8176,14.89,188255,2.34800384712828,2.39131353600811,2.29194873552095,2.30314738364559,1217081.01266321,0.0,1.0
2016-03-07,15.27,15.48,15.04,15.24,137358,2.36192481855394,2.39440708521382,2.32634900268836,2.35728449474538,888028.544991598,0.0,1.0
2016-03-08,15.34,15.36,14.8,15.31,100635,2.3727522407739,2.3758457899796,2.28922641221993,2.36811191696534,650611.923770217,0.0,1.0
2016-03-09,15.21,15.43,15.06,15.34,135542,2.35264417093683,2.38667321219956,2.32944255189406,2.3727522407739,876287.985011804,0.0,1.0
2016-03-10,15.3001,15.41,15.12,15.33,51038,2.36658061010852,2.38357966299386,2.33872319951117,2.37120546617105,329964.041987225,0.0,1.0
2016-03-11,15.44,15.45,15.0881,15.09,68754,2.43140593371402,2.43298067848974,2.37599066505638,2.37628986656377,436604.083785567,0.2792,1.0
2016-03-14,15.37,15.46,15.29,15.29,18560,2.42038272028397,2.43455542326546,2.4077847620782,2.4077847620782,117860.368779418,0.0,1.0
2016-03-15,15.36,15.48,15.1001,15.2387,103106,2.41880797550825,2.4377049128169,2.37788035878724,2.39970632137874,654747.369793679,0.0,1.0
2016-03-16,15.4399,15.53,15.22,15.22,38386,2.43139018626626,2.44557863669551,2.39676154864815,2.39676154864815,243760.135558553,0.0,1.0
2016-03-17,15.5,15.56,15.31,15.31,72967,2.44085440236835,2.45030287102268,2.41093425162964,2.41093425162964,463357.625470248,0.0,1.0
2016-03-18,15.52,15.52,15.0,15.37,20857,2.44400389191979,2.44400389191979,2.36211716358227,2.42038272028397,132446.859462949,0.0,1.0
2016-03-21,15.56,15.62,15.38,15.38,42546,2.45030287102268,2.45975133967701,2.42195746505969,2.42195746505969,270177.114767733,0.0,1.0
2016-03-22,15.83,15.84,15.4882,15.58,40446,2.49282097996716,2.49439572474288,2.438996203533,2.45345236057412,256841.620455407,0.0,1.0
2016-03-23,15.77,15.81,15.7,15.81,72525,2.48337251131283,2.48967149041571,2.47234929788278,2.48967149041571,460550.821429273,0.0,1.0
2016-03-24,15.79,15.79,15.642,15.68,15733,2.48652200086427,2.48652200086427,2.46321577818359,2.46919980833133,99908.2533408722,0.0,1.0
2016-03-28,15.69,15.778,15.65,15.77,24981,2.47077455310706,2.48463230713341,2.46447557400417,2.48337251131283,158635.230198203,0.0,1.0
2016-03-29,15.72,15.87,15.6,15.6,51319,2.47549878743422,2.49911995907004,2.45660185012556,2.45660185012556,325887.729816324,0.0,1.0
2016-03-30,15.88,15.9732,15.7901,15.85,22457,2.50069470384576,2.51537132515549,2.48653774831203,2.4959704695186,142607.236081864,0.0,1.0
2016-03-31,16.1,16.26,15.8795,15.9,143749,2.53533908891164,2.56053500532318,2.50061596660698,2.50384419339721,912839.98662029,0.0,1.0
2016-04-01,16.11,16.21,16.0,16.1,90257,2.53691383368736,2.55266128144458,2.51959164115442,2.53533908891164,573153.195308403,0.0,1.0
2016-04-04,16.39,16.48,16.14,16.2,126122,2.58100668740756,2.59517939038906,2.54163806801452,2.55108653666885,800904.387456778,0.0,1.0
2016-04-05,16.43,16.55,16.3,16.37,104884,2.58730566651045,2.60620260381911,2.56683398442607,2.57785719785612,666038.088311449,0.0,1.0
2016-04-06,16.59,16.69,16.37,16.45,70923,2.61250158292199,2.62824903067921,2.57785719785612,2.59045515606189,450377.744339584,0.0,1.0
2016-04-07,16.8,16.91,16.54,16.64,151525,2.64557122321214,2.66289341574508,2.60462785904338,2.6203753068006,962219.416988221,0.0,1.0
2016-04-08,16.9,17.03,16.595,16.8,158877,2.66131867096936,2.68179035305374,2.61328895530985,2.64557122321214,1008906.34755214,0.0,1.0
2016-04-11,17.0,17.12,16.9,16.9,74926,2.67706611872657,2.69596305603523,2.66131867096936,2.66131867096936,475797.736593034,0.0,1.0
2016-04-12,17.12,17.19,17.022,17.03,96145,2.69596305603523,2.70698626946528,2.68053055723316,2.68179035305374,610543.381266012,0.0,1.0
2016-04-13,16.75,17.03,16.68,16.9,159105,2.68166437347168,2.72649219583419,2.67045741788105,2.70567927830874,993789.072325215,0.2792,1.0
2016-04-14,16.65,16.91,16.44,16.73,152432,2.66565443691364,2.70728027196455,2.63203357014176,2.67846238616007,952108.707285611,0.0,1.0
2016-04-15,16.5,16.74,16.48,16.64,73803,2.64163953207658,2.68006337981588,2.63843754476497,2.66405344325784,460982.46381206,0.0,1.0
2016-04-18,16.44,16.67,16.32,16.32,64098,2.63203357014176,2.66885642422525,2.61282164627211,2.61282164627211,400363.860079203,0.0,1.0
2016-04-19,16.33,16.655,16.31,16.38,78793,2.61442263992791,2.66645493374154,2.61122065261631,2.62242760820693,492150.607307883,0.0,1.0
2016-04-20,16.27,16.45,16.21,16.3,33947,2.60481667799309,2.63363456379756,2.59521071605827,2.6096196589605,212037.067585708,0.0,1.0
2016-04-21,15.94,16.34,15.61,16.23,127764,2.55198388735156,2.61602363358372,2.49915109671003,2.59841270336987,798029.395911873,0.0,1.0
2016-04-22,16.19,16.31,15.9,15.98,187341,2.59200872874666,2.61122065261631,2.54557991272834,2.55838786197477,1170154.5432166,0.0,1.0
2016-04-25,16.25,16.304,15.86,16.2,113005,2.60161469068148,2.61026005642282,2.53917593810513,2.59360972240246,705842.896942968,0.0,1.0
2016-04-26,16.42,16.47,16.05,16.31,300521,2.62883158283015,2.63683655110917,2.5695948175654,2.61122065261631,1877090.51132426,0.0,1.0
2016-04-27,16.59,16.66,16.2,16.2,152779,2.65604847497882,2.66725543056945,2.59360972240246,2.59360972240246,954276.111252153,0.0,1.0
2016-04-28,16.68,16.71,16.5775,16.62,40074,2.67045741788105,2.67526039884847,2.65404723290906,2.66085145594623,250307.050591501,0.0,1.0
2016-04-29,16.72,16.8199,16.68,16.78,56661,2.67686139250427,2.69285531912575,2.67045741788105,2.68646735443909,353911.45864064,0.0,1.0
2016-05-02,16.58,16.78,16.31,16.78,309829,2.65444748132301,2.68646735443909,2.61122065261631,2.68646735443909,1935229.40504352,0.0,1.0
2016-05-03,16.53,16.6,16.31,16.46,104853,2.64644251304399,2.65764946863462,2.61122065261631,2.63523555745337,654924.519031557,0.0,1.0
2016-05-04,16.55,16.63,16.51,16.57,268464,2.6496445003556,2.66245244960203,2.64324052573239,2.65284648766721,1676858.61231713,0.0,1.0
2016-05-05,16.49,16.5,16.28,16.48,487006,2.64003853842078,2.64163953207658,2.60641767164889,2.63843754476497,3041898.37501532,0.0,1.0
2016-05-06,16.62,16.65,16.38,16.43,225024,2.66085145594623,2.66565443691364,2.62242760820693,2.63043257648595,1405527.11863806,0.0,1.0
2016-05-09,16.6008,16.8,16.56,16.66,131929,2.65777754812709,2.6896693417507,2.65124549401141,2.66725543056945,824044.489631332,0.0,1.0
2016-05-10,16.97,17.03,16.53,16.62,364168,2.71688623389937,2.72649219583419,2.64644251304399,2.66085145594623,2274637.37085905,0.0,1.0
2016-05-11,16.96,17.1,16.76,16.96,386294,2.71528524024357,2.73769915142482,2.68326536712749,2.71528524024357,2412839.04280064,0.0,1.0
2016-05-12,16.6,16.78,16.26,16.62,70408,2.70234921150467,2.73165179331617,2.64699989030518,2.70560505392817,432502.503756436,0.2792,1.0
2016-05-13,16.12,16.67,15.87,16.52,279056,2.62420899334068,2.71374465998692,2.58351096304693,2.68932584181067,1714186.1533953,0.0,1.0
2016-05-16,16.17,16.41,15.98,16.1,105584,2.63234859939943,2.67141870848142,2.60141809637618,2.62095315091718,648581.75713867,0.0,1.0
2016-05-17,16.0,16.1483,15.84,16.08,123084,2.60467393879968,2.62881601036993,2.57862719941168,2.61769730849368,756080.817128127,0.0,1.0
2016-05-18,15.88,16.06,15.66,15.95,95550,2.58513888425868,2.61444146607018,2.54932461760019,2.59653433274093,586944.867542431,0.0,1.0
2016-05-19,15.67,15.7866,15.25,15.76,136580,2.55095253881194,2.56993410014094,2.48257984791845,2.56560382971769,838984.092191995,0.0,1.0
2016-05-20,15.96,15.96,15.7266,15.83,53622,2.59816225395268,2.59816225395268,2.56016657287044,2.57699927819993,329389.40541455,0.0,1.0
2016-05-23,15.86,16.0,15.615,16.0,109717,2.58188304183518,2.60467393879968,2.54199897214731,2.60467393879968,673969.963706467,0.0,1.0
2016-05-24,15.9,15.9,15.7607,15.88,65183,2.58839472668218,2.58839472668218,2.56571778420251,2.58513888425868,400406.355845299,0.0,1.0
2016-05-25,15.96,15.9879,15.85,15.85,69016,2.59816225395268,2.60270415413346,2.58025512062343,2.58025512062343,423951.721384704,0.0,1.0
2016-05-26,16.02,16.09,15.9869,16.0,36663,2.60792978122318,2.61932522970543,2.60254136201229,2.60467393879968,225213.602079625,0.0,1.0
2016-05-27,16.16,16.16,15.933,15.96,43484,2.63072067818768,2.63072067818768,2.59376686668096,2.59816225395268,267113.6642618,0.0,1.0
2016-05-31,16.34,16.43,16.142,16.26,79669,2.66002325999917,2.67467455090492,2.62779042000653,2.64699989030518,489391.006302857,0.0,1.0
2016-06-01,16.43,16.4799,16.35,16.39,74686,2.67467455090492,2.68279787775155,2.66165118121092,2.66816286605792,458781.416821287,0.0,1.0
2016-06-02,16.57,16.75,16.1,16.44,221541,2.69746544786942,2.72676802968092,2.62095315091718,2.67630247211667,1360882.81423566,0.0,1.0
2016-06-03,16.68,16.69,16.24,16.61,167317,2.71537258119867,2.71700050241042,2.64374404788168,2.70397713271642,1027795.44115748,0.0,1.0
2016-06-06,16.7,16.85,16.54,16.7,104846,2.71862842362217,2.74304724179841,2.69258168423417,2.71862842362217,644048.368208829,0.0,1.0
2016-06-07,16.75,16.81,16.63,16.81,101913,2.72676802968092,2.73653555695141,2.70723297513992,2.73653555695141,626031.525754596,0.0,1.0
2016-06-08,16.62,16.85,16.54,16.79,127073,2.70560505392817,2.74304724179841,2.69258168423417,2.73327971452791,780584.460002295,0.0,1.0
2016-06-09,16.4,16.6496,16.35,16.64,147635,2.66979078726967,2.71042370071495,2.66165118121092,2.70886089635167,906892.784088193,0.0,1.0
2016-06-10,16.24,16.43,16.11,16.38,175483,2.64374404788168,2.67467455090492,2.62258107212893,2.66653494484617,1077957.57395027,0.0,1.0
2016-06-13,15.91,16.12,15.72,15.82,135221,2.63547420812599,2.67026047988629,2.60400091462857,2.620565805943,816310.819269893,0.2792,1.0
2016-06-14,16.0,16.0,15.84,15.84,55908,2.65038261030897,2.65038261030897,2.62387878420589,2.62387878420589,337509.005877351,0.0,1.0
2016-06-15,16.03,16.12,16.03,16.04,48826,2.6553520777033,2.67026047988629,2.6553520777033,2.65700856683475,294755.93333633,0.0,1.0
2016-06-16,16.0,16.0345,15.9,16.0,29106,2.65038261030897,2.65609749781245,2.63381771899454,2.65038261030897,175708.970542072,0.0,1.0
2016-06-17,16.1115,16.1115,15.96,15.96,38970,2.66885246412457,2.66885246412457,2.6437566537832,2.6437566537832,235256.599396157,0.0,1.0
2016-06-20,16.14,16.25,16.14,16.17,65047,2.67357345814918,2.69179483859505,2.67357345814918,2.67854292554351,392679.908158117,0.0,1.0
2016-06-21,16.29,16.34,16.14,16.14,38194,2.69842079512083,2.70670324077804,2.67357345814918,2.67357345814918,230571.992746646,0.0,1.0
2016-06-22,16.3,16.39,16.2399,16.39,48661,2.70007728425227,2.71498568643526,2.6901217845723,2.71498568643526,293759.850736885,0.0,1.0
2016-06-23,16.36,16.37,16.3,16.35,29518,2.71001621904093,2.71167270817237,2.70007728425227,2.70835972990948,178196.158608565,0.0,1.0
2016-06-24,16.2,16.2,15.67,15.83,252029,2.68351239293784,2.68351239293784,2.59571846897135,2.62222229507444,1521464.85730598,0.0,1.0
2016-06-27,15.92,16.15,15.88,16.15,46105,2.63713069725743,2.67522994728062,2.63050474073166,2.67522994728062,278329.625741848,0.0,1.0
2016-06-28,16.17,16.19,16.05,16.12,31066,2.67854292554351,2.68185590380639,2.65866505596619,2.67026047988629,187541.224450629,0.0,1.0
2016-06-29,16.3,16.34,16.21,16.21,40983,2.70007728425227,2.70670324077804,2.68516888206928,2.68516888206928,247408.807109384,0.0,1.0
2016-06-30,16.33,16.33,16.201,16.33,106566,2.7050467516466,2.7050467516466,2.68367804185098,2.7050467516466,643324.474499637,0.0,1.0
2016-07-01,16.33,16.33,16.2801,16.33,49025,2.7050467516466,2.7050467516466,2.6967808708807,2.7050467516466,295957.269319902,0.0,1.0
2016-07-05,16.59,16.6,16.39,16.39,122271,2.74811546906412,2.74977195819556,2.71498568643526,2.71498568643526,738133.42737407,0.0,1.0
2016-07-06,16.6,16.62,16.5,16.5765,88693,2.74977195819556,2.75308493645845,2.73320706688113,2.74587920873667,535427.599954924,0.0,1.0
2016-07-07,16.62,16.75,16.61,16.6597,87880,2.75308493645845,2.77461929516721,2.751428447327,2.75966119831028,530519.629328568,0.0,1.0
2016-07-08,16.68,16.7,16.62,16.7,68570,2.76302387124711,2.76633684950999,2.75308493645845,2.76633684950999,413947.780872324,0.0,1.0
2016-07-11,16.7,16.85,16.7,16.78,149891,2.76633684950999,2.79118418648164,2.76633684950999,2.77958876256154,904871.617656901,0.0,1.0
2016-07-12,16.78,16.85,16.75,16.75,126839,2.77958876256154,2.79118418648164,2.77461929516721,2.77461929516721,765709.823218095,0.0,1.0
2016-07-13,16.49,16.57,16.43,16.47,139908,2.77779975429958,2.79127604176738,2.76769253869873,2.77443068243263,830543.280317097,0.2792,1.0
2016-07-14,16.57,16.67,16.4,16.6,143985,2.79127604176738,2.80812140110212,2.76263893089831,2.7963296495678,854745.79163777,0.0,1.0
2016-07-15,16.57,16.61,16.43,16.61,88100,2.79127604176738,2.79801418550127,2.76769253869873,2.79801418550127,522992.70231821,0.0,1.0
2016-07-18,16.53,16.65,16.43,16.6,117966,2.78453789803348,2.80475232923517,2.76769253869873,2.7963296495678,700287.822039388,0.0,1.0
2016-07-19,16.61,16.65,16.52,16.53,75333,2.79801418550127,2.80475232923517,2.7828533621,2.78453789803348,447203.283129828,0.0,1.0
2016-07-20,16.58,16.6,16.58,16.6,42111,2.79296057770085,2.7963296495678,2.79296057770085,2.7963296495678,249985.762625678,0.0,1.0
2016-07-21,16.59,16.73,16.56,16.61,92765,2.79464511363432,2.81822861670297,2.7895915058339,2.79801418550127,550685.78922303,0.0,1.0
2016-07-22,16.72,16.72,16.6,16.72,91370,2.81654408076949,2.81654408076949,2.7963296495678,2.81654408076949,542404.576740239,0.0,1.0
2016-07-25,16.73,16.74,16.7,16.7,39564,2.81822861670297,2.81991315263644,2.81317500890255,2.81317500890255,234865.87144742,0.0,1.0
2016-07-26,16.7699,16.8299,16.65,16.75,76544,2.82494991507753,2.83505713067838,2.80475232923517,2.82159768856992,454392.206654316,0.0,1.0
2016-07-27,16.84,16.85,16.73,16.85,52501,2.83675851197119,2.83844304790466,2.81822861670297,2.83844304790466,311664.470651628,0.0,1.0
2016-07-28,16.92,16.92,16.85,16.9,67065,2.85023479943899,2.85023479943899,2.83844304790466,2.84686572757204,398121.516242574,0.0,1.0
2016-07-29,17.1199,17.12,16.95,16.95,167964,2.88390867274914,2.88392551810848,2.85528840723941,2.85528840723941,997093.601046267,0.0,1.0
2016-08-01,17.21,17.24,17.0703,17.23,78679,2.89908634150975,2.90413994931017,2.87555337451911,2.9024554133767,467066.320382458,0.0,1.0
2016-08-02,17.11,17.25,17.03,17.24,103106,2.882240982175,2.90582448524365,2.86876469470721,2.90413994931017,612073.615950301,0.0,1.0
2016-08-03,17.2,17.25,17.09,17.09,82804,2.89740180557627,2.90582448524365,2.87887191030805,2.87887191030805,491553.776648777,0.0,1.0
2016-08-04,17.27,17.35,17.201,17.25,142956,2.9091935571106,2.92266984457839,2.89757025916962,2.90582448524365,848637.284365518,0.0,1.0
2016-08-05,17.49,17.49,17.2,17.34,146749,2.94625334764704,2.94625334764704,2.89740180557627,2.92098530864492,871153.871424462,0.0,1.0
2016-08-08,16.6001,17.65,16.5,17.53,621029,2.79634649492713,2.97320592258263,2.77948429023305,2.95299149138094,3686647.38851279,0.0,1.0
2016-08-09,16.34,16.6369,15.74,16.61,657125,2.75253171529746,2.80254558716232,2.65145955928899,2.79801418550127,3900925.9876374,0.0,1.0
2016-08-10,16.36,16.56,16.16,16.34,267914,2.75590078716441,2.7895915058339,2.72221006849492,2.75253171529746,1590432.08682045,0.0,1.0
2016-08-11,16.67,16.67,16.02,16.08,194643,2.85515364436473,2.85515364436473,2.74382491797978,2.75410141579993,1136435.79791376,0.2792,1.0
2016-08-12,16.42,16.767,16.4,16.47,177003,2.81233490344744,2.87176731584064,2.80890940417406,2.8208986516309,1033443.51216396,0.0,1.0
2016-08-15,16.4708,16.64,16.4,16.4,74629,2.82103567160184,2.85001539545466,2.80890940417406,2.80890940417406,435726.263788092,0.0,1.0
2016-08-16,16.46,16.6,16.38,16.54,92279,2.81918590199421,2.84316439690789,2.80548390490068,2.83288789908774,538776.935187412,0.0,1.0
2016-08-17,16.2994,16.431,16.23,16.4,121822,2.79167914282894,2.8142189280478,2.77979266035031,2.80890940417406,711265.659558524,0.0,1.0
2016-08-18,16.2,16.38,16.15,16.38,154244,2.77465441144023,2.80548390490068,2.76609066325677,2.80548390490068,900563.612425874,0.0,1.0
2016-08-19,16.1,16.25,16.1,16.24,76162,2.75752691507332,2.78321815962369,2.75752691507332,2.781505409987,444676.783859205,0.0,1.0
2016-08-22,16.06,16.2,16.03,16.1,80626,2.75067591652655,2.77465441144023,2.74553766761648,2.75752691507332,470740.137804054,0.0,1.0
2016-08-23,16.1627,16.2,16.04,16.2,95438,2.76826585529537,2.77465441144023,2.74725041725317,2.77465441144023,557220.961870157,0.0,1.0
2016-08-24,16.095,16.26,16.08,16.26,67184,2.75667054025497,2.78493090926038,2.75410141579993,2.78493090926038,392258.14772192,0.0,1.0
2016-08-25,15.82,16.1011,15.8,16.1,227730,2.70956992524595,2.75771531753335,2.70614442597257,2.75752691507332,1329616.39647406,0.0,1.0
2016-08-26,15.95,16.1599,15.815,15.96,117268,2.73183567052294,2.7677862853971,2.70871355042761,2.73354842015963,684676.834768013,0.0,1.0
2016-08-29,16.07,16.08,15.92,15.92,75062,2.75238866616324,2.75410141579993,2.72669742161287,2.72669742161287,438254.362412223,0.0,1.0
2016-08-30,16.26,16.27,15.93,16.09,176621,2.78493090926038,2.78664365889707,2.72841017124956,2.75581416543662,1031213.18035237,0.0,1.0
2016-08-31,16.2,16.4,16.11,16.4,97770,2.77465441144023,2.80890940417406,2.75923966471001,2.80890940417406,570836.495337761,0.0,1.0
2016-09-01,16.21,16.21,16.08,16.15,52420,2.77636716107692,2.77636716107692,2.75410141579993,2.76609066325677,306057.574773504,0.0,1.0
2016-09-02,16.2379,16.35,16.157,16.35,85515,2.78114573256329,2.8003456559906,2.76728958800246,2.8003456559906,499284.881853418,0.0,1.0
2016-09-06,16.51,16.54,16.26,16.39,136773,2.82774965017767,2.83288789908774,2.78493090926038,2.80719665453737,798558.044152926,0.0,1.0
2016-09-07,16.52,16.57,16.41,16.41,102883,2.82946239981436,2.83802614799782,2.81062215381075,2.81062215381075,600689.077936329,0.0,1.0
2016-09-08,16.32,16.55,16.3,16.55,178743,2.79520740708053,2.83460064872443,2.79178190780715,2.83460064872443,1043602.61518009,0.0,1.0
2016-09-09,16.29,16.35,16.11,16.33,198437,2.79006915817045,2.8003456559906,2.75923966471001,2.79692015671722,1158587.3133409,0.0,1.0
2016-09-12,16.22,16.26,16.03,16.16,186022,2.77807991071361,2.78493090926038,2.74553766761648,2.76780341289346,1086101.52946426,0.0,1.0
2016-09-13,15.86,15.97,15.72,15.97,187786,2.76424089364915,2.78341280400863,2.73984028046435,2.78341280400863,1077433.57926678,0.2792,1.0
2016-09-14,15.67,16.2,15.5,15.86,400753,2.73112577575549,2.82349952566937,2.70149645974538,2.76424089364915,2299344.67527877,0.0,1.0
2016-09-15,14.92,15.77,14.63,15.77,732290,2.60040820512265,2.74855478517321,2.54986407781129,2.74855478517321,4201558.34706139,0.0,1.0
2016-09-16,14.63,14.889,14.54,14.76,306336,2.54986407781129,2.59500521220316,2.53417796933535,2.57252179005431,1757621.4038228,0.0,1.0
2016-09-19,14.83,14.97,14.66,14.82,193003,2.58472209664671,2.60912270983151,2.5550927806366,2.58297919570494,1107366.43359583,0.0,1.0
2016-09-20,14.72,14.97,14.72,14.88,132496,2.56555018628723,2.60912270983151,2.56555018628723,2.59343660135557,760203.846498307,0.0,1.0
2016-09-21,14.45,14.5,14.08,14.16,317360,2.5184918608594,2.52720636556826,2.45400452601387,2.46794773354804,1820872.27331167,0.0,1.0
2016-09-22,14.66,14.69,14.45,14.45,115189,2.5550927806366,2.56032148346191,2.5184918608594,2.5184918608594,660903.882942078,0.0,1.0
2016-09-23,14.5,14.7,14.47,14.6,202691,2.52720636556826,2.56206438440369,2.52197766274295,2.54463537498597,1162951.92194926,0.0,1.0
2016-09-26,14.33,14.7,14.33,14.7,178253,2.49757704955815,2.56206438440369,2.49757704955815,2.56206438440369,1022737.41282652,0.0,1.0
2016-09-27,14.47,14.58,14.35,14.45,200349,2.52197766274295,2.54114957310243,2.50106285144169,2.5184918608594,1149514.55471931,0.0,1.0
2016-09-28,14.65,14.66,14.45,14.63,128255,2.55334987969483,2.5550927806366,2.5184918608594,2.54986407781129,735870.851441858,0.0,1.0
2016-09-29,14.65,14.89,14.61,14.75,129158,2.55334987969483,2.59517950229734,2.54637827592774,2.57077888911254,741051.868781158,0.0,1.0
2016-09-30,14.53,14.82,14.51,14.58,155129,2.53243506839357,2.58297919570494,2.52894926651003,2.54114957310243,890062.058503171,0.0,1.0
2016-10-03,14.65,14.6899,14.55,14.62,72866,2.55334987969483,2.5603040544525,2.53592087027712,2.54812117686952,418073.100161104,0.0,1.0
2016-10-04,14.54,14.7,14.51,14.7,100576,2.53417796933535,2.56206438440369,2.52894926651003,2.56206438440369,577060.907992797,0.0,1.0
2016-10-05,14.57,14.65,14.51,14.51,61434,2.53940667216066,2.55334987969483,2.52894926651003,2.52894926651003,352481.305894344,0.0,1.0
2016-10-06,14.62,14.65,14.54,14.54,59941,2.54812117686952,2.55334987969483,2.53417796933535,2.53417796933535,343915.127724271,0.0,1.0
2016-10-07,14.68,14.7,14.59,14.68,149646,2.55857858252014,2.56206438440369,2.5428924740442,2.55857858252014,858603.013019909,0.0,1.0
2016-10-10,14.7208,14.8,14.65,14.65,100304,2.56568961836257,2.5794933938214,2.55334987969483,2.55334987969483,575500.291474205,0.0,1.0
2016-10-11,14.58,14.79,14.49,14.72,143437,2.54114957310243,2.57775049287963,2.52546346462649,2.56555018628723,822978.498446578,0.0,1.0
2016-10-12,14.59,14.639,14.53,14.58,65944,2.5428924740442,2.55143268865888,2.53243506839357,2.54114957310243,378357.704787197,0.0,1.0
2016-10-13,14.27,14.3,13.87,14.19,233011,2.53578143820177,2.54111244332764,2.46470136985695,2.52156542453281,1311259.29068948,0.2792,1.0
2016-10-14,13.85,14.2387,13.85,14.17,94726,2.4611473664397,2.53021942285379,2.4611473664397,2.51801142111557,533066.454244012,0.0,1.0
2016-10-17,13.92,13.96,13.85,13.96,87682,2.47358637840005,2.48069438523453,2.4611473664397,2.48069438523453,493426.649927405,0.0,1.0
2016-10-18,13.93,13.99,13.87,13.91,75782,2.47536338010867,2.48602539036039,2.46470136985695,2.47180937669143,426459.916343134,0.0,1.0
2016-10-19,13.9,14.03,13.87,13.92,89233,2.47003237498281,2.49313339719488,2.46470136985695,2.47358637840005,502154.835119775,0.0,1.0
2016-10-20,13.87,13.97,13.82,13.97,91957,2.46470136985695,2.48247138694315,2.45581636131384,2.48247138694315,517484.026908309,0.0,1.0
2016-10-21,13.94,13.94,13.7859,13.86,146142,2.47714038181729,2.47714038181729,2.44975678548745,2.46292436814833,822407.762980896,0.0,1.0
2016-10-24,14.24,14.34,13.98,14.02,145181,2.53045043307591,2.54822045016212,2.48424838865177,2.49135639548626,816999.777184721,0.0,1.0
2016-10-25,14.48,14.57,14.27,14.27,163445,2.57309847408281,2.5890914894604,2.53578143820177,2.53578143820177,919779.644595069,0.0,1.0
2016-10-26,14.57,14.7,14.4,14.47,143960,2.5890914894604,2.61219251167247,2.55888246041384,2.57132147237419,810128.652671577,0.0,1.0
2016-10-27,14.49,14.7,14.41,14.7,102715,2.57487547579143,2.61219251167247,2.56065946212247,2.61219251167247,578024.205051133,0.0,1.0
2016-10-28,14.66,14.9,14.5556,14.56,185052,2.60508450483798,2.64773254584488,2.58653260699998,2.58731448775178,1041372.09943165,0.0,1.0
2016-10-31,14.69,14.88,14.55,14.82,203431,2.61041550996385,2.64417854242764,2.58553748604316,2.63351653217592,1144799.12435143,0.0,1.0
2016-11-01,14.38,14.71,14.32,14.71,395741,2.5553284569966,2.61396951338109,2.54466644674488,2.61396951338109,2227015.30381289,0.0,1.0
2016-11-02,14.27,14.46,14.22,14.38,225803,2.53578143820177,2.56954447066557,2.52689642965867,2.5553284569966,1270696.58348986,0.0,1.0
2016-11-03,14.3,14.38,14.27,14.31,124587,2.54111244332764,2.5553284569966,2.53578143820177,2.54288944503626,701107.935887703,0.0,1.0
2016-11-04,14.32,14.44,14.3,14.33,126795,2.54466644674488,2.56599046724833,2.54111244332764,2.5464434484535,713533.360068718,0.0,1.0
2016-11-07,14.69,14.69,14.41,14.49,133254,2.61041550996385,2.61041550996385,2.56065946212247,2.57487547579143,749881.102272147,0.0,1.0
2016-11-08,14.73,14.84,14.5783,14.68,235025,2.61752351679833,2.63707053559316,2.59056640087855,2.60863850825523,1322592.98828937,0.0,1.0
2016-11-09,14.98,15.1,14.28,14.46,461131,2.66194855951385,2.6832725800173,2.5375584399104,2.56954447066557,2594994.69113015,0.0,1.0
2016-11-10,14.9,15.24,14.74,14.94,245213,2.69734643354957,2.75889662062386,2.66838163963226,2.7045876320289,1354543.73029569,0.2792,1.0
2016-11-11,14.71,15.0,14.71,14.77,214018,2.66295074077276,2.71544942974789,2.66295074077276,2.67381253849176,1182224.18905369,0.0,1.0
2016-11-14,14.54,14.75,14.08,14.71,278430,2.63217564723562,2.67019193925209,2.54890186472335,2.66295074077276,1538032.69331654,0.0,1.0
2016-11-15,14.62,14.65,14.48,14.55,74824,2.64665804419428,2.65208894305377,2.62131384951663,2.63398594685545,413323.845292233,0.0,1.0
2016-11-16,14.54,14.69,14.54,14.6,63681,2.63217564723562,2.6593301415331,2.63217564723562,2.64303744495461,351770.498664262,0.0,1.0
2016-11-17,14.63,14.7,14.54,14.54,62384,2.64846834381411,2.66114044115293,2.63217564723562,2.63217564723562,344605.938799191,0.0,1.0
2016-11-18,14.61,14.72,14.6,14.72,95892,2.64484774457445,2.6647610403926,2.64303744495461,2.6647610403926,529702.370533021,0.0,1.0
2016-11-21,14.89,14.89,14.6,14.64,97127,2.69553613392974,2.69553613392974,2.64303744495461,2.65027864343394,536524.44565512,0.0,1.0
2016-11-22,14.9,14.9699,14.8,14.89,86541,2.69734643354957,2.7100004278922,2.67924343735125,2.69553613392974,478047.937766428,0.0,1.0
2016-11-23,14.95,14.99,14.82,14.9,75058,2.70639793164873,2.71363913012806,2.68286403659092,2.69734643354957,414616.448999578,0.0,1.0
2016-11-25,14.99,15.0,14.92,14.98,68172,2.71363913012806,2.71544942974789,2.70096703278924,2.71182883050823,376578.546739844,0.0,1.0
2016-11-28,14.99,15.0,14.91,14.97,97008,2.71363913012806,2.71544942974789,2.6991567331694,2.7100185308884,535867.095906513,0.0,1.0
2016-11-29,14.99,15.03,14.95,15.0,98386,2.71363913012806,2.72088032860739,2.70639793164873,2.71544942974789,543479.095516434,0.0,1.0
2016-11-30,15.02,15.07,14.95,15.0,118929,2.76961359437326,2.77883334668476,2.75670594113717,2.76592569344866,644968.519662479,0.2792,1.0
2016-12-01,15.02,15.07,14.96,15.07,126022,2.76961359437326,2.77883334668476,2.75854989159947,2.77883334668476,683434.84587363,0.0,1.0
2016-12-02,14.97,15.0636,14.96,15.02,75073,2.76039384206177,2.77765321838889,2.75854989159947,2.76961359437326,407131.327738577,0.0,1.0
2016-12-05,15.0,15.07,14.96,14.96,84131,2.76592569344866,2.77883334668476,2.75854989159947,2.75854989159947,456254.122440482,0.0,1.0
2016-12-06,15.05,15.08,15.0175,15.08,73503,2.77514544576016,2.78067729714706,2.76915260675769,2.78067729714706,398616.999224337,0.0,1.0
2016-12-07,15.05,15.1,15.05,15.1,150957,2.77514544576016,2.78436519807165,2.77514544576016,2.78436519807165,818660.821352982,0.0,1.0
2016-12-08,15.1,15.14,15.05,15.13,165895,2.78436519807165,2.79174099992085,2.77514544576016,2.78989704945855,899671.674439431,0.0,1.0
2016-12-09,15.14,15.19,15.11,15.14,162988,2.79174099992085,2.80096075223235,2.78620914853395,2.79174099992085,883906.608840133,0.0,1.0
2016-12-12,15.11,15.29,15.1,15.24,298175,2.78620914853395,2.81940025685534,2.78436519807165,2.81018050454384,1617044.52530804,0.0,1.0
2016-12-13,14.62,14.85,14.551,14.76,215313,2.74733867278869,2.79055945902271,2.73437243691848,2.77364697745288,1145791.04905357,0.2792,1.0
2016-12-14,14.55,14.67,14.53,14.6,167804,2.7341845204566,2.75673449588304,2.73042619121885,2.74358034355095,892971.261351545,0.0,1.0
2016-12-15,14.58,14.75,14.5,14.52,149900,2.73982201431321,2.77176781283401,2.72478869736224,2.72854702659998,797694.882580849,0.0,1.0
2016-12-16,14.6,14.66,14.5,14.65,111662,2.74358034355095,2.75485533126417,2.72478869736224,2.7529761666453,594210.847089678,0.0,1.0
2016-12-19,14.66,14.71,14.56,14.6,138436,2.75485533126417,2.76425115435852,2.73606368507547,2.74358034355095,736689.051133839,0.0,1.0
2016-12-20,14.72,14.75,14.66,14.66,119406,2.76613031897739,2.77176781283401,2.75485533126417,2.75485533126417,635420.648095057,0.0,1.0
2016-12-21,14.86,14.92,14.74,14.74,72545,2.79243862364158,2.8037136113548,2.76988864821513,2.76988864821513,386049.201179638,0.0,1.0
2016-12-22,15.01,15.08,14.85,14.88,128665,2.82062609292464,2.83378024525673,2.79055945902271,2.79619695287932,684692.542143195,0.0,1.0
2016-12-23,14.95,15.06,14.91,14.95,108499,2.80935110521142,2.83002191601899,2.80183444673593,2.80935110521142,577378.89970073,0.0,1.0
2016-12-27,14.97,15.05,14.91,14.91,104515,2.81310943444916,2.82814275140012,2.80183444673593,2.80183444673593,556177.989679369,0.0,1.0
2016-12-28,14.99,15.09,14.95,14.99,138326,2.8168677636869,2.8356594098756,2.80935110521142,2.8168677636869,736103.684642285,0.0,1.0
2016-12-29,15.07,15.1,15.0,15.09,89221,2.83190108063786,2.83753857449447,2.81874692830577,2.8356594098756,474790.761299173,0.0,1.0
2016-12-30,15.07,15.15,15.045,15.12,122013,2.83190108063786,2.84693439758883,2.82720316909069,2.84129690373221,649293.833944878,0.0,1.0
2017-01-03,15.12,15.15,15.07,15.15,103615,2.84129690373221,2.84693439758883,2.83190108063786,2.84693439758883,551388.627475749,0.0,1.0
2017-01-04,15.2,15.2,15.1,15.15,203514,2.85633022068318,2.85633022068318,2.83753857449447,2.84693439758883,1083002.5105641,0.0,1.0
2017-01-05,15.19,15.24,15.13,15.24,159005,2.85445105606431,2.86384687915866,2.84317606835108,2.86384687915866,846147.263540813,0.0,1.0
2017-01-06,15.21,15.24,15.16,15.22,246350,2.85820938530205,2.86384687915866,2.8488135622077,2.86008854992092,1310954.86540222,0.0,1.0
2017-01-09,15.21,15.26,15.18,15.26,247079,2.85820938530205,2.8676052083964,2.85257189144544,2.8676052083964,1314834.24878715,0.0,1.0
2017-01-10,15.22,15.25,15.19,15.25,141103,2.86008854992092,2.86572604377753,2.85445105606431,2.86572604377753,750881.527797235,0.0,1.0
2017-01-11,14.99,15.12,14.94,15.05,188200,2.85988184181284,2.88468401922683,2.85034254280746,2.8713290006193,986445.649171202,0.2289,1.0
2017-01-12,14.9,15.095,14.72,15.08,251448,2.84271110360316,2.87991436972414,2.80836962718379,2.87705258002253,1317958.47817641,0.0,1.0
2017-01-13,14.97,15.0,14.88,15.0,135885,2.85606612221069,2.86178970161392,2.83889538400101,2.86178970161392,712237.869487932,0.0,1.0
2017-01-17,14.99,15.09,14.91,15.01,139395,2.85988184181284,2.8789604398236,2.84461896340424,2.863697561415,730635.447748245,0.0,1.0
2017-01-18,14.95,15.0,14.95,14.98,64360,2.85225040260854,2.86178970161392,2.85225040260854,2.85797398201177,337341.349525284,0.0,1.0
2017-01-19,14.95,15.045,14.9,14.9,99969,2.85225040260854,2.87037507071876,2.84271110360316,2.84271110360316,523985.043049924,0.0,1.0
2017-01-20,14.99,15.0799,14.91,14.92,173211,2.85988184181284,2.87703350142452,2.84461896340424,2.84652682320531,907881.176081791,0.0,1.0
2017-01-23,15.06,15.099,14.98,14.99,136357,2.87323686042038,2.88067751364457,2.85797398201177,2.85988184181284,714711.84582379,0.0,1.0
2017-01-24,15.09,15.103,15.04,15.04,121571,2.8789604398236,2.881440657565,2.86942114081822,2.86942114081822,637211.392217812,0.0,1.0
2017-01-25,15.1,15.171,15.079,15.15,66649,2.88086829962468,2.89441410421232,2.87686179404242,2.89040759863006,349339.086459146,0.0,1.0
2017-01-26,15.12,15.15,15.12,15.15,49758,2.88468401922683,2.89040759863006,2.88468401922683,2.89040759863006,260805.327372267,0.0,1.0
2017-01-27,15.14,15.18,15.11,15.15,72095,2.88849973882898,2.89613117803329,2.88277615942575,2.89040759863006,377884.160876715,0.0,1.0
2017-01-30,15.05,15.174,15.03,15.15,209724,2.8713290006193,2.89498646215264,2.86751328101715,2.89040759863006,1099263.16326664,0.0,1.0
2017-01-31,15.1,15.179,15.0633,15.1,48135,2.88086829962468,2.89594039205318,2.87386645415473,2.88086829962468,252298.412980105,0.0,1.0
2017-02-01,15.11,15.1679,15.06,15.15,177815,2.88277615942575,2.89382266767398,2.87323686042038,2.89040759863006,932012.928307,0.0,1.0
2017-02-02,15.12,15.2,15.1,15.15,163180,2.88468401922683,2.89994689763544,2.88086829962468,2.89040759863006,855303.937469483,0.0,1.0
2017-02-03,15.18,15.25,15.145,15.17,141964,2.89613117803329,2.90948619664082,2.88945366872952,2.89422331823221,744100.7977627,0.0,1.0
2017-02-06,15.41,15.55,15.19,15.2,458072,2.94001195345803,2.9667219906731,2.89803903783436,2.89994689763544,2400973.06805075,0.0,1.0
2017-02-07,15.17,15.5352,15.04,15.46,424857,2.89422331823221,2.9638983581675,2.86942114081822,2.94955125246341,2226877.46636519,0.0,1.0
2017-02-08,15.28,15.32,15.0199,15.17,432224,2.91520977604405,2.92284121524835,2.86558634261806,2.89422331823221,2265491.41481069,0.0,1.0
2017-02-09,15.32,15.35,15.2275,15.28,186219,2.92284121524835,2.92856479465158,2.9051935120884,2.91520977604405,976062.286625993,0.0,1.0
2017-02-10,15.3918,15.425,15.327,15.3874,274003,2.93653964862008,2.94287374315965,2.9241767171091,2.9357001903076,1436179.9532936,0.0,1.0
2017-02-13,15.25,15.3,15.2,15.26,212026,2.95315710748745,2.96283958980708,2.94347462516782,2.95509360395137,1094894.84721352,0.2289,1.0
2017-02-14,15.48,15.4937,15.3,15.35,194437,2.99769652615775,3.00034952631333,2.96283958980708,2.97252207212671,1004065.86648645,0.0,1.0
2017-02-15,15.39,15.48,15.25,15.45,239455,2.98026805798241,2.99769652615775,2.95315710748745,2.99188703676597,1236537.24373197,0.0,1.0
2017-02-16,15.41,15.4452,15.39,15.39,51602,2.98414105091027,2.99095751846329,2.98026805798241,2.98026805798241,266470.922933566,0.0,1.0
2017-02-17,15.45,15.45,15.4,15.4,73523,2.99188703676597,2.99188703676597,2.98220455444634,2.98220455444634,379670.20012489,0.0,1.0
2017-02-21,15.45,15.5,15.42,15.42,135053,2.99188703676597,3.0015695190856,2.98607754737419,2.98607754737419,697408.967771538,0.0,1.0
2017-02-22,15.63,15.63,15.49,15.49,143677,3.02674397311664,3.02674397311664,2.99963302262167,2.99963302262167,741943.00209926,0.0,1.0
2017-02-23,15.68,15.79,15.56,15.63,191741,3.03642645543627,3.05772791653946,3.01318849786916,3.02674397311664,990143.816794018,0.0,1.0
2017-02-24,15.68,15.72,15.58,15.67,104637,3.03642645543627,3.04417244129198,3.01706149079701,3.03448995897235,540341.807740002,0.0,1.0
2017-02-27,15.73,15.75,15.68,15.75,124293,3.0461089377559,3.04998193068376,3.03642645543627,3.04998193068376,641844.704162276,0.0,1.0
2017-02-28,15.79,15.79,15.72,15.72,105216,3.05772791653946,3.05772791653946,3.04417244129198,3.04417244129198,543331.743486262,0.0,1.0
2017-03-01,16.04,16.16,15.8681,15.87,368474,3.10614032813762,3.12937828570473,3.07285195392272,3.07321988825087,1902786.84657615,0.0,1.0
2017-03-02,16.17,16.2092,16.03,16.05,255854,3.13131478216866,3.13890584830725,3.10420383167369,3.10807682460154,1321221.1060859,0.0,1.0
2017-03-03,16.15,16.4,16.1,16.25,214925,3.1274417892408,3.17585420083896,3.11775930692117,3.14680675388007,1109865.18180491,0.0,1.0
2017-03-06,16.25,16.3115,16.04,16.19,205824,3.14680675388007,3.15871620713321,3.10614032813762,3.13518777509651,1062867.9361629,0.0,1.0
2017-03-07,16.36,16.36,16.12,16.27,218100,3.16810821498325,3.16810821498325,3.12163229984903,3.15067974680792,1126260.77074165,0.0,1.0
2017-03-08,16.27,16.36,16.27,16.36,145250,3.15067974680792,3.16810821498325,3.15067974680792,3.16810821498325,750065.919074851,0.0,1.0
2017-03-09,16.16,16.34,16.1,16.34,332363,3.12937828570473,3.1642352220554,3.11775930692117,3.1642352220554,1716310.90575886,0.0,1.0
2017-03-10,16.28,16.32,16.16,16.16,246316,3.15261624327184,3.16036222912755,3.12937828570473,3.12937828570473,1271967.2077304,0.0,1.0
2017-03-13,16.05,16.18,15.955,16.1,244569,3.15240322866081,3.17793671275588,3.1337441441298,3.16222379946661,1245187.29530281,0.2289,1.0
2017-03-14,15.98,16.0378,15.91,15.93,184598,3.1386544295327,3.1500070093842,3.12490563040458,3.1288338587269,939853.719556885,0.0,1.0
2017-03-15,15.95,16.08,15.93,16.0,155847,3.13276208704922,3.15829557114429,3.1288338587269,3.14258265785502,793472.207888395,0.0,1.0
2017-03-16,15.9,15.97,15.85,15.95,338718,3.12294151624342,3.13669031537154,3.11312094543762,3.13276208704922,1724533.1595189,0.0,1.0
2017-03-17,15.95,16.02,15.86,15.9,142173,3.13276208704922,3.14651088617733,3.11508505959878,3.12294151624342,723853.036709829,0.0,1.0
2017-03-20,16.04,16.05,15.96,15.96,128532,3.15043911449965,3.15240322866081,3.13472620121038,3.13472620121038,654401.880205017,0.0,1.0
2017-03-21,15.98,16.0841,15.95,16.06,111555,3.1386544295327,3.15910085795037,3.13276208704922,3.15436734282197,567965.967589943,0.0,1.0
2017-03-22,15.91,15.98,15.83,15.98,140317,3.12490563040458,3.1386544295327,3.10919271711531,3.1386544295327,714403.484149685,0.0,1.0
2017-03-23,15.96,15.98,15.84,15.91,81712,3.13472620121038,3.1386544295327,3.11115683127647,3.12490563040458,416024.697626368,0.0,1.0
2017-03-24,16.01,16.01,15.8801,15.98,76779,3.14454677201618,3.14454677201618,3.11903292906271,3.1386544295327,390909.049577233,0.0,1.0
2017-03-27,15.93,15.97,15.8999,15.97,87395,3.1288338587269,3.13669031537154,3.12292187510181,3.13669031537154,444958.860988061,0.0,1.0
2017-03-28,15.99,16.02,15.9,15.9,80538,3.14061854369386,3.14651088617733,3.12294151624342,3.12294151624342,410047.448323776,0.0,1.0
2017-03-29,15.99,16.0232,15.97,15.97,115921,3.14061854369386,3.14713940270891,3.13669031537154,3.13669031537154,590194.818062783,0.0,1.0
2017-03-30,16.03,16.04,15.99,15.99,123897,3.14847500033849,3.15043911449965,3.14061854369386,3.14061854369386,630803.455573406,0.0,1.0
2017-03-31,16.12,16.1299,16.04,16.04,128724,3.16615202778893,3.16809650080848,3.15043911449965,3.15043911449965,655379.420125031,0.0,1.0
2017-04-03,16.27,16.3,16.12,16.14,342037,3.19561374020632,3.2015060826898,3.16615202778893,3.17008025611125,1741431.3626154,0.0,1.0
2017-04-04,16.33,16.33,16.27,16.32,128255,3.20739842517327,3.20739842517327,3.19561374020632,3.20543431101212,652991.575216246,0.0,1.0
2017-04-05,16.26,16.36,16.25,16.35,126807,3.19364962604516,3.21329076765675,3.191685511884,3.21132665349559,645619.294986132,0.0,1.0
2017-04-06,16.35,16.35,16.26,16.3,177094,3.21132665349559,3.21132665349559,3.19364962604516,3.2015060826898,901648.201016302,0.0,1.0
2017-04-07,16.34,16.3699,16.33,16.35,189836,3.20936253933443,3.2152352406763,3.20739842517327,3.21132665349559,966522.230499795,0.0,1.0
2017-04-10,16.38,16.4,16.3,16.3,256645,3.21721899597907,3.22114722430139,3.2015060826898,3.2015060826898,1306670.48318875,0.0,1.0
2017-04-11,16.21,16.215,16.11,16.13,131029,3.2287876283883,3.22978355301149,3.20886913592446,3.21285283441723,657825.888369195,0.2289,1.0
2017-04-12,16.18,16.22,16.15,16.22,73084,3.22281208064915,3.23077947763468,3.21683653291,3.23077947763468,366915.318178222,0.0,1.0
2017-04-13,16.08,16.2,16.0014,16.2,110306,3.20289358818531,3.22679577914192,3.18723765310873,3.22679577914192,553786.890249124,0.0,1.0
2017-04-17,16.11,16.115,16.0,16.1,124431,3.20886913592446,3.20986506054765,3.18695879421424,3.20687728667808,624700.891525291,0.0,1.0
2017-04-18,16.12,16.18,16.08,16.12,66774,3.21086098517085,3.22281208064915,3.20289358818531,3.21086098517085,335236.213891311,0.0,1.0
2017-04-19,16.18,16.22,16.15,16.22,74436,3.22281208064915,3.23077947763468,3.21683653291,3.23077947763468,373702.980459664,0.0,1.0
2017-04-20,16.23,16.279,16.2,16.25,98848,3.23277132688107,3.24253138818835,3.22679577914192,3.23675502537384,496262.45650595,0.0,1.0
2017-04-21,16.27,16.27,16.23,16.24,92636,3.2407387238666,3.2407387238666,3.23277132688107,3.23476317612745,465075.35732524,0.0,1.0
2017-04-24,16.35,16.4,16.3,16.35,142929,3.25667351783768,3.2666327640696,3.24671427160576,3.25667351783768,717569.365550531,0.0,1.0
2017-04-25,16.43,16.44,16.37,16.4,109446,3.27260831180875,3.27460016105513,3.26065721633044,3.2666327640696,549469.294419211,0.0,1.0
2017-04-26,16.41,16.45,16.41,16.45,111110,3.26862461331598,3.27659201030151,3.26862461331598,3.27659201030151,557823.340304064,0.0,1.0
2017-04-27,16.44,16.45,16.42,16.42,84808,3.27460016105513,3.27659201030151,3.27061646256236,3.27061646256236,425775.194352507,0.0,1.0
2017-04-28,16.51,16.54,16.45,16.45,124928,3.28854310577982,3.29451865351897,3.27659201030151,3.27659201030151,627196.060278158,0.0,1.0
2017-05-01,16.73,16.73,16.54,16.62,173897,3.33236378920026,3.33236378920026,3.29451865351897,3.31045344749004,873042.979109495,0.0,1.0
2017-05-02,16.84,16.91,16.73,16.75,221571,3.35427413091049,3.36821707563517,3.33236378920026,3.33634748769303,1112388.40189462,0.0,1.0
2017-05-03,16.82,16.9028,16.75,16.85,183073,3.35029043241772,3.36678294417778,3.33634748769303,3.35626598015687,919110.722522599,0.0,1.0
2017-05-04,16.66,16.82,16.6,16.82,188843,3.31842084447558,3.35029043241772,3.30646974899727,3.35029043241772,948078.778265145,0.0,1.0
2017-05-05,16.74,16.85,16.6701,16.79,113992,3.33435563844665,3.35626598015687,3.32043261221442,3.34431488467857,572292.306794536,0.0,1.0
2017-05-08,16.77,16.87,16.75,16.8,185192,3.3403311861858,3.36024967864964,3.33634748769303,3.34630673392495,929749.077829091,0.0,1.0
2017-05-09,16.88,16.93,16.83,16.87,206179,3.36224152789602,3.37220077412794,3.3522822816641,3.36024967864964,1035113.47745974,0.0,1.0
2017-05-10,16.9,16.95,16.8806,16.95,201249,3.36622522638879,3.37618447262071,3.36236103885081,3.37618447262071,1010362.60834176,0.0,1.0
2017-05-11,16.66,16.8,16.62,16.75,149559,3.3640142737253,3.3922833012356,3.35593740872236,3.38218721998192,740678.468418254,0.2289,1.0
2017-05-12,16.6,16.7,16.6,16.61,78790,3.35189897622089,3.37209113872825,3.35189897622089,3.35391819247163,390200.900826257,0.0,1.0
2017-05-15,16.67,16.72,16.6,16.65,150172,3.36603348997604,3.37612957122972,3.35189897622089,3.36199505747457,743714.29977003,0.0,1.0
2017-05-16,16.63,16.7606,16.61,16.72,125369,3.3579566249731,3.3843275892077,3.35391819247163,3.37612957122972,620879.511812247,0.0,1.0
2017-05-17,16.46,16.65,16.42,16.61,154111,3.32362994871059,3.36199505747457,3.31555308370765,3.35391819247163,763221.868603063,0.0,1.0
2017-05-18,16.57,16.6299,16.5,16.53,81671,3.34584132746868,3.35793643281059,3.33170681371354,3.33776446246574,404468.812937952,0.0,1.0
2017-05-19,16.63,16.67,16.55,16.6,81776,3.3579566249731,3.36603348997604,3.34180289496721,3.35189897622089,404988.816676837,0.0,1.0
2017-05-22,16.61,16.65,16.5,16.63,116841,3.35391819247163,3.36199505747457,3.33170681371354,3.3579566249731,578645.303381655,0.0,1.0
2017-05-23,16.67,16.72,16.63,16.63,92963,3.36603348997604,3.37612957122972,3.3579566249731,3.3579566249731,460391.500742624,0.0,1.0
2017-05-24,16.79,16.79,16.68,16.77,84479,3.39026408498487,3.39026408498487,3.36805270622677,3.38622565248339,418375.198640707,0.0,1.0
2017-05-25,16.8,16.849,16.75,16.81,87749,3.3922833012356,3.4021774608642,3.38218721998192,3.39430251748634,434569.600794558,0.0,1.0
2017-05-26,16.75,16.86,16.7113,16.85,70583,3.38218721998192,3.40439859874001,3.37437285309158,3.40237938248928,349556.418111686,0.0,1.0
2017-05-30,16.8,16.82,16.75,16.75,74847,3.3922833012356,3.39632173373707,3.38218721998192,3.38218721998192,370673.522326981,0.0,1.0
2017-05-31,16.86,16.88,16.78,16.85,92153,3.40439859874001,3.40843703124148,3.38824486873413,3.40237938248928,456380.043328368,0.0,1.0
2017-06-01,16.85,16.8616,16.78,16.86,236891,3.40237938248928,3.40472167334013,3.38824486873413,3.40439859874001,1173182.91150695,0.0,1.0
2017-06-02,16.79,16.85,16.78,16.84,115623,3.39026408498487,3.40237938248928,3.38824486873413,3.40036016623854,572613.260010588,0.0,1.0
2017-06-05,16.88,16.88,16.79,16.79,140523,3.40843703124148,3.40843703124148,3.39026408498487,3.39026408498487,695928.432374771,0.0,1.0
2017-06-06,16.85,16.89,16.8,16.89,151582,3.40237938248928,3.41045624749222,3.3922833012356,3.41045624749222,750697.207120772,0.0,1.0
2017-06-07,16.89,16.9383,16.85,16.85,119938,3.41045624749222,3.42020906198327,3.40237938248928,3.40237938248928,593982.937470486,0.0,1.0
2017-06-08,16.9,16.96,16.9,16.91,130795,3.41247546374296,3.42459076124737,3.41247546374296,3.41449467999369,647751.324071204,0.0,1.0
2017-06-09,16.91,16.98,16.9,16.94,225621,3.41449467999369,3.42862919374884,3.41247546374296,3.4205523287459,1117369.17686662,0.0,1.0
2017-06-12,15.5,16.79,15.09,16.6,1951099,3.12978518863999,3.39026408498487,3.04699732235983,3.35189897622089,9662654.99938074,0.0,1.0
2017-06-13,15.36,15.71,15.34,15.49,410582,3.14773602110903,3.21946177679836,3.14363740649821,3.17437701607935,2003516.01205048,0.2289,1.0
2017-06-14,14.98,15.51,14.97,15.51,657004,3.06986234350347,3.17847563069017,3.06781303619806,3.17847563069017,3205980.86126818,0.0,1.0
2017-06-15,14.86,14.95,14.45,14.82,469581,3.04527065583855,3.06371442158724,2.96124905631676,3.03707342661691,2291413.29248403,0.0,1.0
2017-06-16,14.62,14.84,14.15,14.84,889684,2.99608728050872,3.04117204122773,2.89976983715448,3.04117204122773,4341388.90566347,0.0,1.0
2017-06-19,14.52,14.73,14.48,14.65,298245,2.97559420745463,3.01862966086823,2.96739697823299,3.00223520242495,1455345.41946309,0.0,1.0
2017-06-20,14.71,14.7899,14.55,14.62,222438,3.01453104625741,3.03090501162763,2.98174212937086,2.99608728050872,1085430.18127557,0.0,1.0
2017-06-21,14.78,15.12,14.74,14.85,579979,3.02887619739527,3.0985526457792,3.02067896817364,3.04322134853314,2830122.15136812,0.0,1.0
2017-06-22,14.97,15.05,14.85,14.88,236248,3.06781303619806,3.08420749464133,3.04322134853314,3.04936927044937,1152818.80553678,0.0,1.0
2017-06-23,14.95,15.21,14.95,15.0,185001,3.06371442158724,3.11699641152788,3.06371442158724,3.07396095811428,902748.94112589,0.0,1.0
2017-06-26,15.07,15.25,15.0,15.0,162242,3.08830610925215,3.12519364074952,3.07396095811428,3.07396095811428,791691.902779698,0.0,1.0
2017-06-27,15.23,15.32,15.1,15.1,185786,3.1210950261387,3.13953879188739,3.09445403116838,3.09445403116838,906579.503764926,0.0,1.0
2017-06-28,15.45,15.62,15.3,15.39,129397,3.16617978685771,3.20101801104967,3.13544017727657,3.15388394302526,631418.234143961,0.0,1.0
2017-06-29,15.59,15.7,15.5,15.55,256284,3.19487008913345,3.21741246949295,3.17642632338476,3.18667285991181,1250588.42723827,0.0,1.0
2017-06-30,15.76,15.94,15.64,15.77,319634,3.22970831332541,3.26659584482278,3.20511662566049,3.23175762063082,1559717.27205709,0.0,1.0
2017-07-03,15.86,15.96,15.8,15.96,201004,3.2502013863795,3.2706944594336,3.23790554254705,3.2706944594336,980838.742288251,0.0,1.0
2017-07-05,16.0,16.0,15.9,16.0,188872,3.27889168865524,3.27889168865524,3.25839861560114,3.27889168865524,921638.250649073,0.0,1.0
2017-07-06,16.03,16.19,15.95,16.0,314993,3.28503961057147,3.31782852745802,3.26864515212819,3.27889168865524,1537070.59535931,0.0,1.0
2017-07-07,16.03,16.11,15.94,16.11,214594,3.28503961057147,3.30143406901474,3.26659584482278,3.30143406901474,1047153.83307101,0.0,1.0
2017-07-10,16.26,16.35,15.31,15.74,725861,3.33217367859588,3.35061744434457,3.13748948458198,3.22560969871459,3541982.20093179,0.0,1.0
2017-07-11,16.44,16.7225,16.15,16.19,1223092,3.36906121009326,3.42695414147107,3.30963129823638,3.31782852745802,5968319.1328671,0.0,1.0
2017-07-12,15.66,16.58,15.63,16.58,483510,3.25612388449214,3.4474159645517,3.2498860992728,3.4474159645517,2325392.6658202,0.2289,1.0
2017-07-13,14.97,15.6,14.41,15.6,897701,3.11265482444746,3.24364831405347,2.9962161670199,3.24364831405347,4317402.5800903,0.0,1.0
2017-07-14,15.15,15.25,15.0,15.11,252059,3.15008153576347,3.17087415316124,3.1188926096668,3.14176448880435,1212252.38351631,0.0,1.0
2017-07-17,15.19,15.3144,15.09,15.27,229405,3.15839858272258,3.18426459876541,3.1376059653248,3.1750326766408,1103300.2512926,0.0,1.0
2017-07-18,14.8,15.1,14.77,15.09,412680,3.07730737487124,3.13968522706458,3.07106958965191,3.1376059653248,1984742.91189568,0.0,1.0
2017-07-19,14.37,14.8,14.28,14.76,746361,2.98789912006079,3.07730737487124,2.96918576440279,3.06899032791213,3589548.08681151,0.0,1.0
2017-07-20,14.45,14.56,14.3,14.35,303461,3.00453321397901,3.02740509311657,2.97334428788235,2.98374059658124,1459465.12742749,0.0,1.0
2017-07-21,14.4,14.53,14.31,14.53,321604,2.99413690528013,3.02116730789724,2.97542354962213,3.02116730789724,1546722.05931302,0.0,1.0
2017-07-24,14.41,14.53,14.35,14.52,208793,2.9962161670199,3.02116730789724,2.98374059658124,3.01908804615746,1004168.91248288,0.0,1.0
2017-07-25,14.47,14.55,14.42,14.5,118934,3.00869173745857,3.02532583137679,2.99829542875968,3.0149295226779,572001.098874191,0.0,1.0
2017-07-26,14.5,14.5599,14.41,14.41,138219,3.0149295226779,3.02738430049917,2.9962161670199,2.9962161670199,664750.364784602,0.0,1.0
2017-07-27,14.52,14.72,14.43,14.52,249897,3.01908804615746,3.06067328095302,3.00037469049946,3.01908804615746,1201854.46218376,0.0,1.0
2017-07-28,14.5,14.55,14.43,14.43,92867,3.0149295226779,3.02532583137679,3.00037469049946,3.00037469049946,446634.486767026,0.0,1.0
2017-07-31,14.57,14.7,14.47,14.7,170012,3.02948435485635,3.05651475747346,3.00869173745857,3.05651475747346,817655.597405274,0.0,1.0
2017-08-01,14.61,14.73,14.52,14.73,138263,3.03780140181546,3.0627525426928,3.01908804615746,3.0627525426928,664961.978354736,0.0,1.0
2017-08-02,14.58,14.68,14.53,14.65,139742,3.03156361659613,3.05235623399391,3.02116730789724,3.04611844877457,672075.079950872,0.0,1.0
2017-08-03,14.42,14.5716,14.39,14.55,364449,2.99829542875968,3.02981703673471,2.99205764354035,3.02532583137679,1752780.77323221,0.0,1.0
2017-08-04,14.47,14.52,14.38,14.38,105677,3.00869173745857,3.01908804615746,2.98997838180057,2.98997838180057,508242.892072308,0.0,1.0
2017-08-07,14.56,14.65,14.47,14.53,170848,3.02740509311657,3.04611844877457,3.00869173745857,3.02116730789724,821676.255237844,0.0,1.0
2017-08-08,14.66,14.69,14.5943,14.68,145712,3.04819771051435,3.05443549573368,3.03453696088401,3.05235623399391,700787.193898768,0.0,1.0
2017-08-09,14.57,14.655,14.56,14.65,191691,3.02948435485635,3.04715807964446,3.02740509311657,3.04611844877457,921918.56529077,0.0,1.0
2017-08-10,14.42,14.5736,14.4,14.52,185255,2.99829542875968,3.03023288908267,2.99413690528013,3.01908804615746,890965.271259171,0.0,1.0
2017-08-11,14.49,14.88,14.4,14.88,116342,3.06044456216164,3.14281677605005,3.04143558972586,3.14281677605005,550833.562170228,0.2289,1.0
2017-08-14,14.62,14.79,14.5,14.5,304476,3.08790196679111,3.12380780361426,3.06255667021006,3.06255667021006,1441573.97737139,0.0,1.0
2017-08-15,14.25,14.79,14.25,14.77,464622,3.00975396899954,3.12380780361426,3.00975396899954,3.11958358751742,2199802.23240666,0.0,1.0
2017-08-16,14.3,14.4,14.12,14.12,221646,3.02031450924165,3.04143558972586,2.98229656437007,2.98229656437007,1049406.54037907,0.0,1.0
2017-08-17,14.27,14.4,14.25,14.35,87911,3.01397818509639,3.04143558972586,3.00975396899954,3.03087504948375,416223.971428605,0.0,1.0
2017-08-18,14.25,14.37,14.25,14.35,104591,3.00975396899954,3.03509926558059,3.00975396899954,3.03087504948375,495197.203941366,0.0,1.0
2017-08-21,14.02,14.3,14.0,14.3,228471,2.96117548388587,3.02031450924165,2.95695126778903,3.02031450924165,1081720.22814284,0.0,1.0
2017-08-22,13.97,14.11,13.97,14.02,256173,2.95061494364376,2.98018445632165,2.95061494364376,2.96117548388587,1212878.29091673,0.0,1.0
2017-08-23,13.75,14.0,13.75,13.97,393576,2.90414856657851,2.95695126778903,2.90414856657851,2.95061494364376,1863427.39564997,0.0,1.0
2017-08-24,13.69,13.79,13.66,13.75,423119,2.89147591828798,2.91259699877219,2.88513959414272,2.90414856657851,2003301.86855912,0.0,1.0
2017-08-25,13.73,13.81,13.62,13.75,451802,2.89992435048167,2.91682121486903,2.87669116194904,2.90414856657851,2139104.5800797,0.0,1.0
2017-08-28,14.0,14.05,13.67,13.7,336428,2.95695126778903,2.96751180803113,2.88725170219114,2.8935880263364,1592854.11677473,0.0,1.0
2017-08-29,13.95,14.15,13.92,13.99,224849,2.94639072754692,2.98863288851534,2.94005440340166,2.9548391597406,1064571.48424828,0.0,1.0
2017-08-30,13.96,14.04,13.88,14.0,188624,2.94850283559534,2.96539969998271,2.93160597120798,2.95695126778903,893060.372271382,0.0,1.0
2017-08-31,14.2,14.29,13.98,14.02,575666,2.99919342875744,3.01820240119323,2.95272705169218,2.96117548388587,2725551.85058093,0.0,1.0
2017-09-01,14.12,14.18,14.03,14.1,928551,2.98229656437007,2.9949692126606,2.96328759193429,2.97807234827323,4396323.38267116,0.0,1.0
2017-09-05,14.11,14.369,14.11,14.12,855893,2.98018445632165,3.03488805477575,2.98018445632165,2.98229656437007,4052316.36061408,0.0,1.0
2017-09-06,14.36,14.38,14.21,14.25,395510,3.03298715753217,3.03721137362901,3.00130553680586,3.00975396899954,1872584.12416794,0.0,1.0
2017-09-07,14.47,14.49,14.39,14.39,215073,3.0562203460648,3.06044456216164,3.03932348167743,3.03932348167743,1018285.97339428,0.0,1.0
2017-09-08,14.575,14.65,14.51,14.51,378529,3.07839748057322,3.09423829093637,3.06466877825848,3.06466877825848,1792185.77516919,0.0,1.0
2017-09-11,14.7,14.75,14.63,14.63,190150,3.10479883117848,3.11535937142058,3.09001407483953,3.09001407483953,900285.381432919,0.0,1.0
2017-09-12,14.65,14.8199,14.62,14.77,256894,3.09423829093637,3.13012300667904,3.08790196679111,3.11958358751742,1216291.94203434,0.0,1.0
2017-09-13,14.535,14.68,14.45,14.68,344326,3.06994904837953,3.10057461508164,3.05199612996796,3.10057461508164,1630248.03706165,0.0,1.0
2017-09-14,14.29,14.357,14.25,14.32,127835,3.06654855442158,3.080926353802,3.05796479359744,3.07298637503968,595706.253327063,0.2289,1.0
2017-09-15,14.26,14.39,14.24,14.29,173325,3.06011073380348,3.08800795648191,3.05581885339141,3.06654855442158,807687.928641711,0.0,1.0
2017-09-18,14.36,14.39,14.27,14.28,187224,3.08157013586381,3.08800795648191,3.06225667400951,3.06440261421554,872456.741681903,0.0,1.0
2017-09-19,14.46,14.54,14.3101,14.41,130798,3.10302953792414,3.12019705957241,3.0708618942357,3.09229983689398,609513.720989348,0.0,1.0
2017-09-20,14.53,14.58,14.44,14.58,123956,3.11805111936638,3.12878082039654,3.09873765751208,3.12878082039654,577630.260393549,0.0,1.0
2017-09-21,14.51,14.55,14.485,14.55,76170,3.11375923895431,3.12234299977844,3.10839438843923,3.12234299977844,354949.312128309,0.0,1.0
2017-09-22,14.52,14.57,14.47,14.47,100119,3.11590517916034,3.12663488019051,3.10517547813018,3.10517547813018,466550.744137774,0.0,1.0
2017-09-25,14.59,14.61,14.54,14.56,144441,3.13092676060258,3.13521864101464,3.12019705957241,3.12448893998448,673089.583735395,0.0,1.0
2017-09-26,14.65,14.6734,14.59,14.59,136978,3.14380240183878,3.14882390192089,3.13092676060258,3.13092676060258,638312.286683884,0.0,1.0
2017-09-27,14.67,14.7,14.59,14.7,140705,3.14809428225084,3.15453210286894,3.13092676060258,3.15453210286894,655679.965380252,0.0,1.0
2017-09-28,14.59,14.74,14.55,14.74,186909,3.13092676060258,3.16311586369308,3.12234299977844,3.16311586369308,870988.853624656,0.0,1.0
2017-09-29,14.63,14.68,14.61,14.66,127485,3.13951052142671,3.15024022245688,3.13521864101464,3.14594834204481,594075.26659679,0.0,1.0
2017-10-02,14.71,14.75,14.66,14.66,255707,3.15667804307498,3.16526180389911,3.14594834204481,3.14594834204481,1191584.92525133,0.0,1.0
2017-10-03,14.8,14.84,14.71,14.75,168532,3.17599150492928,3.18457526575341,3.15667804307498,3.16526180389911,785352.730361141,0.0,1.0
2017-10-04,14.91,14.93,14.82,14.9,181232,3.19959684719564,3.20388872760771,3.18028338534134,3.19745090698961,844534.248859627,0.0,1.0
2017-10-05,14.99,14.99,14.91,14.91,207869,3.21676436884391,3.21676436884391,3.19959684719564,3.19959684719564,968661.658957588,0.0,1.0
2017-10-06,15.01,15.05,14.955,15.0,244653,3.22105624925598,3.22964001008011,3.20925357812279,3.21891030904994,1140073.70434721,0.0,1.0
2017-10-09,15.0,15.09,15.0,15.03,272352,3.21891030904994,3.23822377090424,3.21891030904994,3.22534812966804,1269149.99418103,0.0,1.0
2017-10-10,15.1,15.1,15.01,15.04,217392,3.24036971111027,3.24036971111027,3.22105624925598,3.22749406987408,1013038.47790728,0.0,1.0
2017-10-11,14.99,15.1,14.97,15.1,342412,3.21676436884391,3.24036971111027,3.21247248843184,3.24036971111027,1595626.93796086,0.0,1.0
2017-10-12,14.87,14.9,14.76,14.81,149654,3.24013365768761,3.24667057831509,3.21616494872018,3.22705981643265,686809.624263516,0.2289,1.0
2017-10-13,14.86,14.9,14.831,14.84,130185,3.23795468414512,3.24667057831509,3.23163566087189,3.23359673706013,597460.214459659,0.0,1.0
2017-10-16,14.91,14.94,14.84,14.84,124200,3.24884955185758,3.25538647248506,3.23359673706013,3.23359673706013,569993.153096668,0.0,1.0
2017-10-17,14.87,14.94,14.84,14.88,141466,3.24013365768761,3.25538647248506,3.23359673706013,3.2423126312301,649232.29787418,0.0,1.0
2017-10-18,14.83,14.91,14.8,14.9,128053,3.23141776351764,3.24884955185758,3.22488084289016,3.24667057831509,587675.790929851,0.0,1.0
2017-10-19,14.7399,14.8269,14.67,14.8,196405,3.21178521189977,3.23074228171946,3.19655418683774,3.22488084289016,901364.77644083,0.0,1.0
2017-10-20,14.77,14.86,14.73,14.73,119693,3.21834392226268,3.23795468414512,3.2096280280927,3.2096280280927,549309.102041863,0.0,1.0
2017-10-23,14.83,14.88,14.78,14.78,165907,3.23141776351764,3.2423126312301,3.22052289580517,3.22052289580517,761399.791069314,0.0,1.0
2017-10-24,14.84,14.88,14.801,14.85,81087,3.23359673706013,3.2423126312301,3.22509874024441,3.23577571060262,372133.935629223,0.0,1.0
2017-10-25,14.65,14.85,14.55,14.85,380520,3.19219623975276,3.23577571060262,3.17040650432782,3.23577571060262,1746326.84876283,0.0,1.0
2017-10-26,14.57,14.695,14.4,14.65,252326,3.17476445141281,3.20200162069398,3.13772190119042,3.19219623975276,1158003.96415676,0.0,1.0
2017-10-27,14.71,14.73,14.56,14.69,96440,3.20527008100772,3.2096280280927,3.17258547787032,3.20091213392273,442593.717267654,0.0,1.0
2017-10-30,14.72,14.77,14.65,14.69,106486,3.20744905455021,3.21834392226268,3.19219623975276,3.20091213392273,488697.994369177,0.0,1.0
2017-10-31,14.76,14.85,14.689,14.77,135365,3.21616494872018,3.23577571060262,3.20069423656848,3.21834392226268,621232.875756284,0.0,1.0
2017-11-01,14.85,14.89,14.8,14.88,152413,3.23577571060262,3.2444916047726,3.22488084289016,3.2423126312301,699471.549459924,0.0,1.0
2017-11-02,14.86,14.96,14.83,14.88,217117,3.23795468414512,3.25974441957005,3.23141776351764,3.2423126312301,996418.707092505,0.0,1.0
2017-11-03,14.85,14.96,14.835,14.9,188200,3.23577571060262,3.25974441957005,3.23250725028888,3.24667057831509,863709.431665,0.0,1.0
2017-11-06,14.93,14.94,14.83,14.87,221099,3.25320749894257,3.25538647248506,3.23141776351764,3.24013365768761,1014693.36679968,0.0,1.0
2017-11-07,14.96,14.97,14.89,14.95,115442,3.25974441957005,3.26192339311254,3.2444916047726,3.25756544602756,529799.916101333,0.0,1.0
2017-11-08,14.92,14.99,14.92,14.97,147859,3.25102852540008,3.26628134019753,3.25102852540008,3.26192339311254,678571.800513044,0.0,1.0
2017-11-09,14.86,14.93,14.81,14.88,155753,3.23795468414512,3.25320749894257,3.22705981643265,3.2423126312301,714799.867747707,0.0,1.0
2017-11-10,14.97,14.99,14.82,14.86,139770,3.26192339311254,3.26628134019753,3.22923878997514,3.23795468414512,641448.81649212,0.0,1.0
2017-11-13,14.9298,15.04,14.92,15.0,354141,3.25316391947172,3.27717620791,3.25102852540008,3.26846031374002,1625265.2595073,0.0,1.0
2017-11-14,14.62,14.84,14.61,14.71,276596,3.23553602351295,3.28422398009112,3.23332293457758,3.25545382393129,1249818.7288329,0.2289,1.0
2017-11-15,14.33,14.5701,14.2,14.57,379486,3.17135644438718,3.22449270972545,3.14258628822735,3.22447057883609,1714734.52302232,0.0,1.0
2017-11-16,14.52,14.55,14.42,14.55,149417,3.21340513415924,3.22004440096535,3.19127424480552,3.22004440096535,675151.35795899,0.0,1.0
2017-11-17,14.535,14.5949,14.51,14.55,136716,3.21672476756229,3.22998117028517,3.21119204522386,3.22004440096535,617760.984725442,0.0,1.0
2017-11-20,14.59,14.64,14.54,14.54,206872,3.22889675670684,3.23996220138369,3.21783131202998,3.21783131202998,934765.868165551,0.0,1.0
2017-11-21,14.69,14.69,14.58,14.59,175398,3.25102764606055,3.25102764606055,3.22668366777146,3.22889675670684,792548.357170141,0.0,1.0
2017-11-22,14.69,14.69,14.62,14.67,102635,3.25102764606055,3.25102764606055,3.23553602351295,3.24660146818981,463763.55852494,0.0,1.0
2017-11-24,14.68,14.7001,14.67,14.69,39304,3.24881455712518,3.25326286588527,3.24660146818981,3.25102764606055,177597.923751783,0.0,1.0
2017-11-27,14.61,14.75,14.61,14.68,119159,3.23332293457758,3.26430617967278,3.23332293457758,3.24881455712518,538428.429583215,0.0,1.0
2017-11-28,14.735,14.76,14.61,14.67,106841,3.26098654626972,3.26651926860815,3.23332293457758,3.24660146818981,482768.669132003,0.0,1.0
2017-11-29,14.78,14.84,14.75,14.81,121926,3.27094544647889,3.28422398009112,3.26430617967278,3.27758471328501,550931.316185628,0.0,1.0
2017-11-30,14.87,14.89,14.8,14.81,213531,3.29086324689723,3.29528942476798,3.27537162434963,3.27758471328501,964855.034007786,0.0,1.0
2017-12-01,14.81,14.95,14.71,14.93,197719,3.27758471328501,3.30856795838021,3.25545382393129,3.30414178050946,893407.385667584,0.0,1.0
2017-12-04,14.855,14.95,14.85,14.95,173740,3.28754361349418,3.30856795838021,3.28643706902649,3.30856795838021,785056.566065407,0.0,1.0
2017-12-05,14.915,14.937,14.8556,14.86,131477,3.30082214710641,3.30569094276422,3.2876763988303,3.28865015796186,594088.190034428,0.0,1.0
2017-12-06,14.95,15.0,14.91,14.91,144253,3.30856795838021,3.31963340305706,3.29971560263872,3.29971560263872,651817.45611047,0.0,1.0
2017-12-07,14.995,15.05,14.951,15.0,368156,3.31852685858938,3.33069884773392,3.30878926727374,3.31963340305706,1663539.11094956,0.0,1.0
2017-12-08,15.03,15.05,15.0,15.05,115917,3.32627266986318,3.33069884773392,3.31963340305706,3.33069884773392,523779.221645008,0.0,1.0
2017-12-11,15.05,15.05,15.01,15.05,207718,3.33069884773392,3.33069884773392,3.32184649199243,3.33069884773392,938588.579428884,0.0,1.0
2017-12-12,15.09,15.1,15.0,15.04,265912,3.3395512034754,3.34176429241078,3.31963340305706,3.32848575879855,1201542.31377682,0.0,1.0
2017-12-13,15.02,15.09,15.01,15.05,237796,3.3240595809278,3.3395512034754,3.32184649199243,3.33069884773392,1074498.16498267,0.0,1.0
2017-12-14,14.85,14.9,14.79,14.8,257183,3.33709467475714,3.34833068376306,3.32361146395004,3.32585866575123,1144458.85485042,0.2289,1.0
2017-12-15,14.97,15.02,14.85,14.85,241843,3.36406109637134,3.37529710537726,3.33709467475714,3.33709467475714,1076196.18261546,0.0,1.0
2017-12-18,14.95,15.04,14.86,15.01,178448,3.35956669276897,3.37979150897962,3.33934187655833,3.37304990357607,794089.787156804,0.0,1.0
2017-12-19,14.98,15.0,14.91,14.98,123045,3.36630829817252,3.37080270177489,3.35057788556424,3.36630829817252,547547.620935561,0.0,1.0
2017-12-20,15.01,15.08,14.96,15.03,138355,3.37304990357607,3.38878031618436,3.36181389457016,3.37754430717844,615676.793811528,0.0,1.0
2017-12-21,15.06,15.08,14.98,15.0,151667,3.38428591258199,3.38878031618436,3.36630829817252,3.37080270177489,674914.909378143,0.0,1.0
2017-12-22,15.09,15.1,15.05,15.05,140198,3.39102751798554,3.39327471978672,3.38203871078081,3.38203871078081,623878.104432717,0.0,1.0
2017-12-26,15.19,15.2,15.08,15.11,131125,3.41349953599737,3.41574673779856,3.38878031618436,3.39552192158791,583503.448292701,0.0,1.0
2017-12-27,15.34,15.34,15.17,15.17,261904,3.44720756301512,3.44720756301512,3.40900513239501,3.40900513239501,1165467.20397828,0.0,1.0
2017-12-28,15.27,15.35,15.25,15.29,143448,3.43147715040684,3.4494547648163,3.42698274680447,3.43597155400921,638340.534990972,0.0,1.0
2017-12-29,15.29,15.35,15.25,15.31,203437,3.43597155400921,3.4494547648163,3.42698274680447,3.44046595761157,905290.303224572,0.0,1.0
2018-01-02,15.4,15.43,15.32,15.33,259274,3.46069077382222,3.46743237922577,3.44271315941276,3.44496036121394,1153763.76017267,0.0,1.0
2018-01-03,15.48,15.6,15.43,15.45,417077,3.47866838823169,3.50563480984589,3.46743237922577,3.47192678282814,1855983.7384448,0.0,1.0
2018-01-04,15.66,15.66,15.5,15.57,285291,3.51911802065299,3.51911802065299,3.48316279183405,3.49889320444234,1269538.85427548,0.0,1.0
2018-01-05,15.76,15.8,15.66,15.7,297618,3.54159003866482,3.55057884586955,3.51911802065299,3.52810682785772,1324393.74088829,0.0,1.0
2018-01-08,15.84,15.89,15.77,15.8,270901,3.55956765307428,3.5708036620802,3.543837240466,3.55057884586955,1205503.66174216,0.0,1.0
2018-01-09,15.92,15.95,15.82,15.89,268173,3.57754526748375,3.5842868728873,3.55507324947192,3.5708036620802,1193364.12003049,0.0,1.0
2018-01-10,15.81,15.93,15.55,15.92,509739,3.55282604767073,3.57979246928493,3.49439880083997,3.57754526748375,2268327.65856452,0.0,1.0
2018-01-11,15.85,15.91,15.81,15.85,236610,3.56181485487547,3.57529806568257,3.55282604767073,3.56181485487547,1052909.44442735,0.0,1.0
2018-01-12,15.74,15.8,15.62,15.72,232979,3.58880374850768,3.60248406775231,3.56144311001842,3.5842436420928,1021813.87364101,0.2301,1.0
2018-01-16,15.5,15.78,15.4,15.75,377506,3.53408247152916,3.59792396133743,3.51128193945478,3.59108380171512,1655689.43202058,0.0,1.0
2018-01-17,15.65,15.67,15.56,15.56,207719,3.56828326964074,3.57284337605561,3.54776279077379,3.54776279077379,911026.985345616,0.0,1.0
2018-01-18,15.67,15.74,15.6,15.6,200298,3.57284337605561,3.58880374850768,3.55688300360354,3.55688300360354,878479.499279105,0.0,1.0
2018-01-19,15.83,15.98,15.71,15.73,479783,3.60932422737462,3.6435250254862,3.58196358888536,3.58652369530024,2104262.29719032,0.0,1.0
2018-01-22,15.98,16.0,15.85,15.85,310385,3.6435250254862,3.64808513190107,3.6138843337895,3.6138843337895,1361305.95105166,0.0,1.0
2018-01-23,16.05,16.11,15.93,15.99,258081,3.65948539793826,3.67316571718289,3.632124759449,3.64580507869363,1131907.79565173,0.0,1.0
2018-01-24,16.14,16.22,15.98,16.15,325291,3.68000587680521,3.69824630246471,3.6435250254862,3.68228593001264,1426681.6183886,0.0,1.0
2018-01-25,15.85,16.17,15.85,16.15,305811,3.6138843337895,3.68684603642752,3.6138843337895,3.68228593001264,1341245.01569682,0.0,1.0
2018-01-26,16.0,16.12,15.94,15.94,207415,3.64808513190107,3.67544577039033,3.63440481265644,3.63440481265644,909693.683127019,0.0,1.0
2018-01-29,15.98,16.1,15.96,16.1,156562,3.6435250254862,3.67088566397545,3.63896491907132,3.67088566397545,686659.414303363,0.0,1.0
2018-01-30,15.78,16.07,15.76,15.92,402121,3.59792396133743,3.66404550435314,3.59336385492256,3.62984470624157,1763647.43896401,0.0,1.0
2018-01-31,16.06,16.09,15.85,15.94,244118,3.6617654511457,3.66860561076801,3.6138843337895,3.63440481265644,1070667.99670998,0.0,1.0
2018-02-01,16.07,16.09,15.91,15.91,182981,3.66404550435314,3.66860561076801,3.62756465303413,3.62756465303413,802529.517307161,0.0,1.0
2018-02-02,15.73,15.98,15.73,15.98,506088,3.58652369530024,3.6435250254862,3.58652369530024,3.6435250254862,2219632.41186214,0.0,1.0
2018-02-05,14.95,15.75,14.61,15.65,1120142,3.40867954512006,3.59108380171512,3.33115773606717,3.56828326964074,4912788.86100458,0.0,1.0
2018-02-06,15.08,15.1,13.66,14.5,1045746,3.43832023681676,3.44288034323164,3.11455268136054,3.30607715078535,4586498.22990308,0.0,1.0
2018-02-07,15.23,15.39,15.16,15.25,365413,3.47252103492833,3.50900188624734,3.45656066247627,3.47708114134321,1602651.19606824,0.0,1.0
2018-02-08,14.84,15.38,14.79,15.35,528432,3.38359895983824,3.50672183303991,3.37219869380105,3.49988167341759,2317630.12492914,0.0,1.0
2018-02-09,14.9,15.18,14.53,14.96,555064,3.39727927908287,3.46112076889114,3.31291731040766,3.4109595983275,2434434.41665847,0.0,1.0
2018-02-12,15.28,15.39,15.07,15.23,324877,3.48392130096552,3.50900188624734,3.43604018360932,3.47252103492833,1424865.87128827,0.0,1.0
2018-02-13,15.34,15.42,15.29,15.4,268326,3.49760162021015,3.51584204586966,3.48620135417296,3.51128193945478,1176840.95759102,0.0,1.0
2018-02-14,15.25,15.28,15.01,15.01,164570,3.52954516564636,3.53648853318534,3.47399822533455,3.47399822533455,711052.666056592,0.2301,1.0
2018-02-15,15.31,15.36,15.23,15.25,158218,3.54343190072431,3.55500417995594,3.52491625395371,3.52954516564636,683607.770056158,0.0,1.0
2018-02-16,15.32,15.35,15.21,15.21,110882,3.54574635657064,3.55268972410962,3.52028734226106,3.52028734226106,479084.533740578,0.0,1.0
2018-02-20,15.3,15.36,15.2,15.35,164002,3.54111744487799,3.55500417995594,3.51797288641473,3.55268972410962,708598.525482245,0.0,1.0
2018-02-21,15.31,15.35,15.21,15.34,87914,3.54343190072431,3.55268972410962,3.52028734226106,3.55037526826329,379847.38460047,0.0,1.0
2018-02-22,15.31,15.38,15.26,15.35,136156,3.54343190072431,3.55963309164859,3.53185962149269,3.55268972410962,588285.147958932,0.0,1.0
2018-02-23,15.35,15.38,15.33,15.35,69320,3.55268972410962,3.55963309164859,3.54806081241696,3.55268972410962,299508.846150835,0.0,1.0
2018-02-26,15.51,15.51,15.37,15.37,115631,3.58972101765082,3.58972101765082,3.55731863580227,3.55731863580227,499603.395690526,0.0,1.0
2018-02-27,15.42,15.57,15.3,15.48,187329,3.56889091503389,3.60360775272878,3.54111744487799,3.58277765011185,809386.795161423,0.0,1.0
2018-02-28,15.4,15.59,15.39,15.55,145605,3.56426200334124,3.60823666442143,3.56194754749492,3.59897884103613,629111.159027588,0.0,1.0
2018-03-01,15.24,15.44,15.15,15.44,265024,3.52723070980004,3.57351982672655,3.50640060718311,3.57351982672655,1145081.25277379,0.0,1.0
2018-03-02,15.31,15.37,15.05,15.13,249928,3.54343190072431,3.55731863580227,3.48325604871985,3.50177169549046,1079856.4180725,0.0,1.0
2018-03-05,15.4,15.4,15.06,15.29,223520,3.56426200334124,3.56426200334124,3.48557050456618,3.53880298903166,965756.16404551,0.0,1.0
2018-03-06,15.55,15.56,15.46,15.56,158788,3.59897884103613,3.60129329688245,3.5781487384192,3.60129329688245,686070.551970553,0.0,1.0
2018-03-07,15.56,15.56,15.44,15.46,182407,3.60129329688245,3.60129329688245,3.57351982672655,3.5781487384192,788120.457297106,0.0,1.0
2018-03-08,15.61,15.63,15.54,15.58,134921,3.61286557611408,3.61749448780673,3.5966643851898,3.6059222085751,582949.120477738,0.0,1.0
2018-03-09,15.77,15.79,15.56,15.65,200227,3.64989686965529,3.65452578134794,3.60129329688245,3.62212339949938,865114.79714719,0.0,1.0
2018-03-12,15.87,15.9,15.77,15.77,334755,3.67304142811854,3.67998479565752,3.64989686965529,3.64989686965529,1446365.894305,0.0,1.0
2018-03-13,15.84,15.94,15.77,15.9,246940,3.66609806057956,3.68924261904282,3.64989686965529,3.67998479565752,1066946.25603704,0.0,1.0
2018-03-14,15.6,15.75,15.56,15.7,159928,3.6638067492917,3.69903566034258,3.65441237301147,3.68729268999229,680952.07272663,0.2301,1.0
2018-03-15,15.6,15.65,15.55,15.65,106077,3.6638067492917,3.675549719642,3.65206377894141,3.675549719642,451661.704133252,0.0,1.0
2018-03-16,15.5,15.63,15.46,15.56,156389,3.64032080859111,3.67085253150188,3.63092643231088,3.65441237301147,665883.483202723,0.0,1.0
2018-03-19,15.32,15.47,15.26,15.45,252018,3.59804611533006,3.63327502638094,3.5839545509097,3.62857783824082,1073058.99820181,0.0,1.0
2018-03-20,15.28,15.38,15.22,15.3,124312,3.58865173904982,3.61213767975041,3.57456017462947,3.59334892718994,529303.899659802,0.0,1.0
2018-03-21,15.41,15.41,15.26,15.3,113592,3.61918346196059,3.61918346196059,3.5839545509097,3.59334892718994,483659.570839148,0.0,1.0
2018-03-22,15.13,15.38,15.11,15.3,237628,3.55342282799894,3.61213767975041,3.54872563985882,3.59334892718994,1011788.29934648,0.0,1.0
2018-03-23,14.92,15.18,14.85,15.01,380363,3.5041023525277,3.56516579834923,3.48766219403729,3.52523969915823,1619534.87343379,0.0,1.0
2018-03-26,15.07,15.3,15.05,15.11,289291,3.53933126357859,3.59334892718994,3.53463407543847,3.54872563985882,1231762.45604997,0.0,1.0
2018-03-27,14.99,15.19,14.92,15.16,206537,3.52054251101812,3.56751439241929,3.5041023525277,3.56046861020912,879406.972167099,0.0,1.0
2018-03-28,15.04,15.13,14.95,15.13,195471,3.53228548136841,3.55342282799894,3.51114813473788,3.55342282799894,832289.421539362,0.0,1.0
2018-03-29,15.12,15.18,15.08,15.18,124636,3.55107423392888,3.56516579834923,3.54167985764865,3.56516579834923,530683.448404008,0.0,1.0
2018-04-02,14.98,15.22,14.86,15.2,387354,3.51819391694806,3.57456017462947,3.49001078810735,3.56986298648935,1649301.61809659,0.0,1.0
2018-04-03,15.29,15.29,15.04,15.08,316761,3.59100033311988,3.59100033311988,3.53228548136841,3.54167985764865,1348726.04865289,0.0,1.0
2018-04-04,15.34,15.38,15.1,15.1,215942,3.60274330347017,3.61213767975041,3.54637704578876,3.54637704578876,919452.206547534,0.0,1.0
2018-04-05,15.57,15.58,15.38,15.41,216596,3.65676096708153,3.65910956115158,3.61213767975041,3.61918346196059,922236.851234912,0.0,1.0
2018-04-06,15.52,15.57,15.45,15.5,335044,3.64501799673123,3.65676096708153,3.62857783824082,3.64032080859111,1426572.62177118,0.0,1.0
2018-04-09,15.68,15.68,15.55,15.66,277776,3.68259550185217,3.68259550185217,3.65206377894141,3.67789831371205,1182733.12336622,0.0,1.0
2018-04-10,15.66,15.74,15.64,15.66,192586,3.67789831371205,3.69668706627253,3.67320112557194,3.67789831371205,820005.476702834,0.0,1.0
2018-04-11,15.64,15.69,15.58,15.69,204726,3.67320112557194,3.68494409592223,3.65910956115158,3.68494409592223,871695.975945625,0.0,1.0
2018-04-12,15.42,15.52,15.39,15.4,236915,3.6755732055827,3.69940960769413,3.66842228494927,3.67080592516041,993920.973863679,0.2301,1.0
2018-04-13,15.41,15.54,15.38,15.5,187364,3.67318956537155,3.70417688811641,3.66603864473812,3.69464232727184,786041.446708712,0.0,1.0
2018-04-16,15.42,15.48,15.42,15.48,182663,3.6755732055827,3.68987504684956,3.6755732055827,3.68987504684956,766319.510579158,0.0,1.0
2018-04-17,15.43,15.5,15.38,15.4,179258,3.67795684579384,3.69464232727184,3.66603864473812,3.67080592516041,752034.636611677,0.0,1.0
2018-04-18,15.42,15.45,15.41,15.45,112753,3.6755732055827,3.68272412621613,3.67318956537155,3.68272412621613,473028.603364292,0.0,1.0
2018-04-19,15.46,15.48,15.42,15.46,101055,3.68510776642727,3.68987504684956,3.6755732055827,3.68510776642727,423952.404929169,0.0,1.0
2018-04-20,15.44,15.5,15.43,15.46,95217,3.68034048600498,3.69464232727184,3.67795684579384,3.68510776642727,399460.453615761,0.0,1.0
2018-04-23,15.49,15.5,15.46,15.5,163600,3.6922586870607,3.69464232727184,3.68510776642727,3.69464232727184,686345.192681332,0.0,1.0
2018-04-24,15.41,15.5,15.39,15.5,236729,3.67318956537155,3.69464232727184,3.66842228494927,3.69464232727184,993140.654757087,0.0,1.0
2018-04-25,15.48,15.48,15.35,15.44,241166,3.68987504684956,3.68987504684956,3.65888772410469,3.68034048600498,1011755.04118696,0.0,1.0
2018-04-26,15.57,15.61,15.5,15.55,150868,3.71132780874984,3.72086236959442,3.69464232727184,3.70656052832756,632931.091255791,0.0,1.0
2018-04-27,15.49,15.59,15.47,15.51,255070,3.6922586870607,3.71609508917213,3.68749140663841,3.69702596748298,1070085.99203684,0.0,1.0
2018-04-30,15.58,15.65,15.5,15.5,225229,3.71371144896099,3.73039693043899,3.69464232727184,3.69464232727184,944895.118596722,0.0,1.0
2018-05-01,15.58,15.58,15.5094,15.56,155125,3.71371144896099,3.71371144896099,3.69688294907032,3.7089441685387,650790.330163152,0.0,1.0
2018-05-02,15.59,15.64,15.58,15.58,183825,3.71609508917213,3.72801329022785,3.71371144896099,3.71371144896099,771194.407363362,0.0,1.0
2018-05-03,15.75,15.79,15.54,15.61,305160,3.75423333255042,3.76376789339499,3.70417688811641,3.72086236959442,1280226.76649533,0.0,1.0
2018-05-04,15.8,15.8,15.71,15.75,286199,3.76615153360614,3.76615153360614,3.74469877170585,3.75423333255042,1200680.36552692,0.0,1.0
2018-05-07,15.83,15.85,15.77,15.8,220822,3.77330245423956,3.77806973466185,3.75900061297271,3.76615153360614,926406.590087271,0.0,1.0
2018-05-08,15.82,15.85,15.8,15.82,159223,3.77091881402842,3.77806973466185,3.76615153360614,3.77091881402842,667982.522092298,0.0,1.0
2018-05-09,15.83,15.88,15.83,15.85,172400,3.77330245423956,3.78522065529528,3.77330245423956,3.77806973466185,723263.516004046,0.0,1.0
2018-05-10,15.93,15.94,15.88,15.9,226468,3.797138856351,3.79952249656214,3.78522065529528,3.78998793571757,950093.050709999,0.0,1.0
2018-05-11,15.92,15.97,15.92,15.93,322091,3.79475521613985,3.80667341719557,3.79475521613985,3.797138856351,1351256.78151542,0.0,1.0
2018-05-14,14.64,14.97,14.51,14.96,2314869,3.54449683037194,3.62439327531885,3.51302247327164,3.62197217092651,9561211.0214368,0.2301,1.0
2018-05-15,15.03,15.22,14.46,14.5,657528,3.63891990167283,3.68492088512711,3.50091695130999,3.51060136887931,2715818.45905894,0.0,1.0
2018-05-16,15.09,15.19,14.97,15.07,295866,3.65344652802681,3.67765757195012,3.62439327531885,3.64860431924215,1222029.0910926,0.0,1.0
2018-05-17,14.75,15.14,14.7,15.07,515682,3.57112897868757,3.66555204998846,3.55902345672592,3.64860431924215,2129945.3325249,0.0,1.0
2018-05-18,14.61,15.01,14.42,14.75,531377,3.53723351719494,3.63407769288817,3.49123253374066,3.57112897868757,2194771.12049884,0.0,1.0
2018-05-21,14.74,14.8,14.57,14.63,283862,3.56870787429524,3.58323450064923,3.52754909962562,3.54207572597961,1172448.41196936,0.0,1.0
2018-05-22,14.81,14.9,14.75,14.75,171538,3.58565560504156,3.60744554457253,3.57112897868757,3.57112897868757,708511.374162091,0.0,1.0
2018-05-23,15.0,15.0,14.82,14.9,142219,3.63165658849584,3.63165658849584,3.58807670943389,3.60744554457253,587413.745770374,0.0,1.0
2018-05-24,15.07,15.1,14.9593,15.0,185968,3.64860431924215,3.65586763241914,3.62180269361905,3.63165658849584,768112.273841224,0.0,1.0
2018-05-25,15.09,15.21,15.03,15.06,439302,3.65344652802681,3.68249978073478,3.63891990167283,3.64618321484982,1814469.46852683,0.0,1.0
2018-05-29,15.02,15.13,14.91,15.13,250422,3.6364987972805,3.66313094559613,3.60986664896486,3.66313094559613,1034329.62574135,0.0,1.0
2018-05-30,15.06,15.1,14.92,15.06,249698,3.64618321484982,3.65586763241914,3.61228775335719,3.64618321484982,1031339.2548912,0.0,1.0
2018-05-31,14.99,15.12,14.99,15.12,324202,3.62923548410351,3.6607098412038,3.62923548410351,3.6607098412038,1339066.58889633,0.0,1.0
2018-06-01,15.08,15.13,15.02,15.13,219670,3.65102542363448,3.66313094559613,3.6364987972805,3.66313094559613,907313.210846499,0.0,1.0
2018-06-04,15.1,15.12,15.03,15.08,199643,3.65586763241914,3.6607098412038,3.63891990167283,3.65102542363448,824594.761929384,0.0,1.0
2018-06-05,15.1,15.14,15.07,15.14,239111,3.65586763241914,3.66555204998846,3.64860431924215,3.66555204998846,987611.276727443,0.0,1.0
2018-06-06,15.13,15.15,15.11,15.12,181359,3.66313094559613,3.66797315438079,3.65828873681147,3.6607098412038,749075.506923614,0.0,1.0
2018-06-07,15.2,15.2,15.15,15.18,221113,3.68007867634245,3.68007867634245,3.66797315438079,3.67523646755779,913273.300814412,0.0,1.0
2018-06-08,14.84,15.14,14.67,15.14,1047635,3.59291891821855,3.66555204998846,3.55176014354893,3.66555204998846,4327095.53259513,0.0,1.0
2018-06-11,14.73,14.81,14.5,14.8,876389,3.56628676990291,3.58565560504156,3.51060136887931,3.58323450064923,3619790.21960465,0.0,1.0
2018-06-12,14.78,14.9,14.74,14.83,340421,3.57839229186456,3.60744554457253,3.56870787429524,3.59049781382622,1406056.6784248,0.0,1.0
2018-06-13,14.86,14.91,14.81,14.81,309848,3.59776112700321,3.60986664896486,3.58565560504156,3.58565560504156,1279779.59554953,0.0,1.0
2018-06-14,14.89,15.02,14.51,14.53,424036,3.66073405224773,3.69269479279791,3.56731034910104,3.57222738610876,1724762.28807804,0.2301,1.0
2018-06-15,14.16,14.51,13.85,14.1,1216110,3.48126220146594,3.56731034910104,3.40504812784627,3.46651109044278,4946515.54621445,0.0,1.0
2018-06-18,14.02,14.23,14.0,14.2,426854,3.4468429424119,3.49847183099296,3.44192590540418,3.49109627548138,1736224.47555223,0.0,1.0
2018-06-19,14.11,14.15,13.95,13.98,355018,3.46896960894664,3.47880368296208,3.42963331288487,3.43700886839646,1444032.24723583,0.0,1.0
2018-06-20,14.16,14.21,14.02,14.15,214050,3.48126220146594,3.49355479398524,3.4468429424119,3.47880368296208,870646.284190741,0.0,1.0
2018-06-21,14.14,14.2,14.05,14.1,201943,3.47634516445822,3.49109627548138,3.45421849792348,3.46651109044278,821401.179950156,0.0,1.0
2018-06-22,14.25,14.32,14.07,14.07,226903,3.50338886800068,3.5205984975277,3.4591355349312,3.4591355349312,922925.736144507,0.0,1.0
2018-06-25,14.08,14.37,14.01,14.23,232600,3.46159405343506,3.532891090047,3.44438442390804,3.49847183099296,946098.22799704,0.0,1.0
2018-06-26,14.16,14.21,14.04,14.15,234650,3.48126220146594,3.49355479398524,3.45175997941962,3.47880368296208,954436.582972938,0.0,1.0
2018-06-27,14.0,14.18,14.0,14.16,267896,3.44192590540418,3.48617923847366,3.44192590540418,3.48126220146594,1089664.36323085,0.0,1.0
2018-06-28,14.0,14.14,13.94,14.0,172992,3.44192590540418,3.47634516445822,3.42717479438102,3.44192590540418,703643.270239311,0.0,1.0
2018-06-29,13.99,14.1,13.98,14.1,201143,3.43946738690032,3.46651109044278,3.43700886839646,3.46651109044278,818147.187764439,0.0,1.0
2018-07-02,13.83,14.06,13.83,13.95,287901,3.40013109083855,3.45667701642734,3.40013109083855,3.42963331288487,1171034.50532492,0.0,1.0
2018-07-03,13.7,13.9,13.63,13.84,346363,3.36817035028837,3.41734072036557,3.35096072076135,3.40258960934241,1408828.11927661,0.0,1.0
2018-07-05,13.77,13.8,13.63,13.66,165890,3.38537997981539,3.39275553532697,3.35096072076135,3.35833627627293,674755.954610616,0.0,1.0
2018-07-06,13.78,13.87,13.72,13.73,261344,3.38783849831925,3.40996516485399,3.37308738729609,3.37554590579995,1063014.16722983,0.0,1.0
2018-07-09,13.96,13.99,13.8,13.81,288684,3.43209183138874,3.43946738690032,3.39275553532697,3.39521405383083,1174219.35017669,0.0,1.0
2018-07-10,14.09,14.09,13.98,14.01,324000,3.46405257193892,3.46405257193892,3.43700886839646,3.44438442390804,1317866.83521514,0.0,1.0
2018-07-11,14.17,14.22,14.09,14.1,335523,3.4837207199698,3.4960133124891,3.46405257193892,3.46651109044278,1364736.52516015,0.0,1.0
2018-07-12,14.18,14.27,14.17,14.18,350005,3.48617923847366,3.5083059050084,3.4837207199698,3.48617923847366,1423641.91870208,0.0,1.0
2018-07-13,14.0,14.05,13.88,14.0,249430,3.498496416178,3.51099104623578,3.46850930403933,3.498496416178,998148.800110799,0.2301,1.0
2018-07-16,13.71,14.0,13.61,14.0,305598,3.42602756184288,3.498496416178,3.40103830172732,3.498496416178,1222917.35964503,0.0,1.0
2018-07-17,13.59,13.72,13.51,13.71,513572,3.39604044970421,3.42852648785444,3.37604904161177,3.42602756184288,2055170.89191558,0.0,1.0
2018-07-18,13.62,13.75,13.55,13.64,284661,3.40353722773888,3.43602326588911,3.38604474565799,3.40853507976199,1139133.36642882,0.0,1.0
2018-07-19,13.74,13.74,13.55,13.61,286656,3.43352433987755,3.43352433987755,3.38604474565799,3.40103830172732,1147116.79607329,0.0,1.0
2018-07-20,13.83,13.92,13.71,13.73,500550,3.45601467398155,3.47850500808555,3.42602756184288,3.43102541386599,2003060.50553446,0.0,1.0
2018-07-23,13.71,13.78,13.64,13.76,661188,3.42602756184288,3.44352004392377,3.40853507976199,3.43852219190066,2645888.66153895,0.0,1.0
2018-07-24,13.67,13.8,13.67,13.71,283540,3.41603185779666,3.44851789594688,3.41603185779666,3.42602756184288,1134647.43929526,0.0,1.0
2018-07-25,13.6,13.77,13.59,13.72,251096,3.39853937571577,3.44102111791222,3.39604044970421,3.42852648785444,1004815.66416478,0.0,1.0
2018-07-26,13.43,13.67,13.42,13.65,833211,3.35605763351932,3.41603185779666,3.35355870750777,3.41103400577355,3334276.38972505,0.0,1.0
2018-07-27,13.6,13.6,13.47,13.53,1474908,3.39853937571577,3.39853937571577,3.36605333756555,3.38104689363488,5902167.54389536,0.0,1.0
2018-07-30,13.94,13.98,13.62,13.67,828039,3.48350286010866,3.49349856415489,3.40353722773888,3.41603185779666,3313579.49843622,0.0,1.0
2018-07-31,14.04,14.1,13.95,13.99,497231,3.50849212022422,3.52348567629355,3.48600178612022,3.49599749016644,1989778.79977506,0.0,1.0
2018-08-01,14.1,14.11,14.05,14.07,329969,3.52348567629355,3.52598460230511,3.51099104623578,3.51598889825889,1320443.25631945,0.0,1.0
2018-08-02,14.12,14.14,14.09,14.1,300715,3.52848352831667,3.53348138033978,3.520986750282,3.52348567629355,1203376.96518189,0.0,1.0
2018-08-03,14.25,14.28,14.12,14.15,314917,3.56096956646689,3.56846634450156,3.52848352831667,3.53598030635133,1260209.38012465,0.0,1.0
2018-08-06,14.33,14.4,14.28,14.3,415615,3.58096097455934,3.59845345664023,3.56846634450156,3.57346419652467,1663174.49207413,0.0,1.0
2018-08-07,14.45,14.51,14.35,14.39,359258,3.610948086698,3.62594164276734,3.58595882658245,3.59595453062867,1437649.60762621,0.0,1.0
2018-08-08,14.38,14.54,14.36,14.48,204432,3.59345560461712,3.63343842080201,3.588457752594,3.61844486473267,818079.443147379,0.0,1.0
2018-08-09,14.4,14.49,14.39,14.45,166947,3.59845345664023,3.62094379074423,3.59595453062867,3.610948086698,668075.001932796,0.0,1.0
2018-08-10,14.33,14.4,14.3,14.39,298632,3.58096097455934,3.59845345664023,3.57346419652467,3.59595453062867,1195041.38425485,0.0,1.0
2018-08-13,14.36,14.44,14.33,14.38,274146,3.588457752594,3.60844916068645,3.58096097455934,3.59345560461712,1097055.28988163,0.0,1.0
2018-08-14,14.42,14.43,14.37,14.39,239261,3.60345130866334,3.60595023467489,3.59095667860556,3.59595453062867,957455.318379144,0.0,1.0
2018-08-15,14.31,14.42,14.21,14.42,368139,3.57596312253622,3.60345130866334,3.55097386242067,3.60345130866334,1473188.87513126,0.0,1.0
2018-08-16,14.12,14.21,14.02,14.2,428149,3.58598381584256,3.60884065319567,3.56058732989467,3.60630100460088,1685859.22036002,0.2301,1.0
2018-08-17,14.06,14.1,14.01,14.01,157876,3.57074592427383,3.58090451865298,3.55804768129988,3.55804768129988,621645.058784579,0.0,1.0
2018-08-20,14.06,14.17,14.02,14.17,371946,3.57074592427383,3.59868205881651,3.56058732989467,3.59868205881651,1464556.94997776,0.0,1.0
2018-08-21,14.15,14.15,14.07,14.07,158158,3.59360276162693,3.59360276162693,3.57328557286862,3.57328557286862,622755.44862583,0.0,1.0
2018-08-22,14.12,14.16,14.05,14.15,257247,3.58598381584256,3.59614241022172,3.56820627567904,3.59360276162693,1012923.60103598,0.0,1.0
2018-08-23,14.16,14.16,14.06,14.13,196106,3.59614241022172,3.59614241022172,3.57074592427383,3.58852346443735,772177.695773954,0.0,1.0
2018-08-24,14.2,14.2,14.11,14.14,158934,3.60630100460088,3.60630100460088,3.58344416724777,3.59106311303214,625810.989465582,0.0,1.0
2018-08-27,14.2,14.24,14.15,14.19,211016,3.60630100460088,3.61645959898004,3.59360276162693,3.60376135600609,830886.605465598,0.0,1.0
2018-08-28,14.18,14.23,14.17,14.23,190721,3.6012217074113,3.61391995038525,3.59868205881651,3.61391995038525,750973.974869225,0.0,1.0
2018-08-29,14.17,14.22,14.12,14.22,239597,3.59868205881651,3.61138030179046,3.58598381584256,3.61138030179046,943425.797142117,0.0,1.0
2018-08-30,14.27,14.27,14.16,14.17,352320,3.6240785447644,3.6240785447644,3.59614241022172,3.59868205881651,1387278.54208989,0.0,1.0
2018-08-31,14.26,14.29,14.22,14.25,351717,3.62153889616961,3.62915784195398,3.61138030179046,3.61899924757482,1384904.19785487,0.0,1.0
2018-09-04,14.31,14.32,14.22,14.28,351563,3.63423713914356,3.63677678773835,3.61138030179046,3.62661819335919,1384297.81475008,0.0,1.0
2018-09-05,14.3,14.36,14.22,14.28,299437,3.63169749054877,3.64693538211751,3.61138030179046,3.62661819335919,1179048.94643441,0.0,1.0
2018-09-06,14.28,14.34,14.24,14.33,263596,3.62661819335919,3.64185608492793,3.61645959898004,3.63931643633314,1037923.12267463,0.0,1.0
2018-09-07,14.28,14.3,14.22,14.28,240600,3.62661819335919,3.63169749054877,3.61138030179046,3.62661819335919,947375.162428551,0.0,1.0
2018-09-10,14.28,14.36,14.27,14.33,433868,3.62661819335919,3.64693538211751,3.6240785447644,3.63931643633314,1708378.08384269,0.0,1.0
2018-09-11,14.29,14.33,14.25,14.28,401868,3.62915784195398,3.63931643633314,3.61899924757482,3.62661819335919,1582376.39972916,0.0,1.0
2018-09-12,14.24,14.31,14.21,14.3,467950,3.61645959898004,3.63423713914356,3.60884065319567,3.63169749054877,1842577.75252884,0.0,1.0
2018-09-13,14.02,14.09,14.02,14.03,388347,3.61902464406077,3.63709395398119,3.61902464406077,3.6216059740494,1504445.38943255,0.2301,1.0
2018-09-14,14.0,14.12,13.94,14.11,337100,3.61386198408351,3.64483794394708,3.59837400415172,3.64225661395845,1305915.94830837,0.0,1.0
2018-09-17,13.75,14.01,13.73,13.97,570476,3.54932873436773,3.61644331407214,3.54416607439047,3.60611799411762,2210008.02885544,0.0,1.0
2018-09-18,13.8,13.83,13.75,13.78,327654,3.56223538431089,3.56997937427678,3.54932873436773,3.55707272433363,1269322.40915761,0.0,1.0
2018-09-19,13.86,13.92,13.8,13.8,256177,3.57772336424268,3.59321134417446,3.56223538431089,3.56223538431089,992422.51524709,0.0,1.0
2018-09-20,13.98,13.99,13.91,13.95,212264,3.60869932410625,3.61128065409488,3.59063001418583,3.60095533414036,822304.784490444,0.0,1.0
2018-09-21,13.85,13.98,13.85,13.98,216223,3.57514203425404,3.60869932410625,3.57514203425404,3.60869932410625,837641.839487042,0.0,1.0
2018-09-24,13.86,13.89,13.85,13.88,190953,3.57772336424268,3.58546735420857,3.57514203425404,3.58288602421994,739746.568013434,0.0,1.0
2018-09-25,13.88,13.91,13.86,13.89,202540,3.58288602421994,3.59063001418583,3.57772336424268,3.58546735420857,784634.281134316,0.0,1.0
2018-09-26,13.65,13.91,13.63,13.9,491711,3.52351543448142,3.59063001418583,3.51835277450416,3.5880486841972,1904874.62728763,0.0,1.0
2018-09-27,13.82,13.84,13.66,13.66,265411,3.56739804428815,3.57256070426541,3.52609676447005,3.52609676447005,1028194.77234196,0.0,1.0
2018-09-28,13.88,13.89,13.79,13.79,160130,3.58288602421994,3.58546735420857,3.55965405432226,3.55965405432226,620339.130236191,0.0,1.0
2018-10-01,13.92,13.95,13.89,13.9,195501,3.59321134417446,3.60095533414036,3.58546735420857,3.5880486841972,757365.392495507,0.0,1.0
2018-10-02,13.96,13.97,13.9,13.94,144718,3.60353666412899,3.60611799411762,3.5880486841972,3.59837400415172,560633.474361587,0.0,1.0
2018-10-03,13.95,14.02,13.94,14.02,243599,3.60095533414036,3.61902464406077,3.59837400415172,3.61902464406077,943695.695912107,0.0,1.0
2018-10-04,13.74,13.99,13.67,13.98,355951,3.5467474043791,3.61128065409488,3.52867809445869,3.60869932410625,1378944.19375946,0.0,1.0
2018-10-05,13.64,13.84,13.55,13.84,299613,3.52093410449279,3.57256070426541,3.49770213459511,3.57256070426541,1160692.36137798,0.0,1.0
2018-10-08,13.57,13.64,13.49,13.62,314770,3.50286479457237,3.52093410449279,3.48221415466333,3.51577144451553,1219410.15440234,0.0,1.0
2018-10-09,13.57,13.69,13.55,13.64,343382,3.50286479457237,3.53384075443595,3.49770213459511,3.52093410449279,1330252.24017213,0.0,1.0
2018-10-10,13.15,13.58,13.09,13.56,789600,3.39444893504987,3.50544612456101,3.37896095511808,3.50028346458374,3058888.26100354,0.0,1.0
2018-10-11,12.62,13.15,12.61,13.15,989960,3.25763844565242,3.39444893504987,3.25505711566379,3.39444893504987,3835077.28326122,0.0,1.0
2018-10-12,12.61,12.76,12.42,12.6,755259,3.31445351870219,3.35388000782236,3.26451329914998,3.31182508609418,2873419.68631051,0.2301,1.0
2018-10-15,12.5,12.69,12.46,12.69,555780,3.28554076001407,3.33548097956628,3.27502702958202,3.33548097956628,2114492.10569838,0.0,1.0
2018-10-16,12.62,12.63,12.49,12.54,441881,3.3170819513102,3.31971038391821,3.28291232740606,3.29605449044611,1681157.80733043,0.0,1.0
2018-10-17,12.44,12.63,12.3,12.61,586090,3.269770164366,3.31971038391821,3.23297210785384,3.31445351870219,2229807.9783885,0.0,1.0
2018-10-18,12.12,12.46,12.02,12.45,828039,3.18566032090964,3.27502702958202,3.15937599482953,3.27239859697401,3150314.7445219,0.0,1.0
2018-10-19,12.07,12.28,12.04,12.23,393786,3.17251815786958,3.22771524263782,3.16463286004555,3.21457307959776,1498178.03507601,0.0,1.0
2018-10-22,11.71,12.16,11.65,12.16,1389425,3.07789458398118,3.19617405134169,3.06212398833311,3.19617405134169,5286135.15052713,0.0,1.0
2018-10-23,11.44,11.52,11.11,11.14,1055865,3.00692690356487,3.02795436442896,2.9201886275005,2.92807392532454,4017089.86862288,0.0,1.0
2018-10-24,11.16,11.57,11.15,11.42,624657,2.93333079054056,3.04109652746902,2.93070235793255,3.00167003834885,2376538.01012853,0.0,1.0
2018-10-25,11.64,11.72,11.23,11.25,462374,3.0594955557251,3.08052301658919,2.95172981879664,2.95698668401266,1759124.42491666,0.0,1.0
2018-10-26,11.43,11.59,11.34,11.5,492943,3.00429847095686,3.04635339268504,2.98064257748476,3.02269749921294,1875425.6757337,0.0,1.0
2018-10-29,11.46,11.79,11.38,11.6,653815,3.0121837687809,3.09892204484527,2.99115630791681,3.04898182529305,2487471.0426557,0.0,1.0
2018-10-30,11.7,11.7,11.47,11.5,259843,3.07526615137317,3.07526615137317,3.01481220138891,3.02269749921294,988585.36151172,0.0,1.0
2018-10-31,12.06,12.1,11.8,11.87,485157,3.16988972526157,3.18040345569362,3.10155047745328,3.11994950570936,1845803.45914626,0.0,1.0
2018-11-01,12.28,12.34,12.11,12.11,376106,3.22771524263782,3.24348583828589,3.18303188830163,3.18303188830163,1430913.61313073,0.0,1.0
2018-11-02,12.25,12.49,12.1,12.47,372735,3.21982994481379,3.28291232740606,3.18040345569362,3.27765546219003,1418088.47928584,0.0,1.0
2018-11-05,12.3,12.36,12.21,12.26,209306,3.23297210785384,3.24874270350191,3.20931621438174,3.2224583774218,796314.881203544,0.0,1.0
2018-11-06,12.5,12.5,12.33,12.37,216407,3.28554076001407,3.28554076001407,3.24085740567788,3.25137113610992,823330.981895478,0.0,1.0
2018-11-07,12.78,12.81,12.52,12.64,244533,3.35913687303838,3.36702217086242,3.29079762523009,3.32233881652623,930337.720110012,0.0,1.0
2018-11-08,12.75,12.87,12.69,12.69,313517,3.35125157521435,3.38279276651048,3.33548097956628,3.33548097956628,1192790.71125668,0.0,1.0
2018-11-09,12.66,12.79,12.59,12.79,355598,3.32759568174225,3.36176530564639,3.30919665348617,3.36176530564639,1352889.9273132,0.0,1.0
2018-11-12,12.45,12.55,12.25,12.55,358422,3.27239859697401,3.29868292305412,3.21982994481379,3.29868292305412,1363633.97299044,0.0,1.0
2018-11-13,12.55,12.64,12.48,12.54,302191,3.29868292305412,3.32233881652623,3.28028389479805,3.29605449044611,1149700.39208518,0.0,1.0
2018-11-14,12.22,12.43,12.16,12.3,290202,3.27242488130009,3.32866131543045,3.25635732869142,3.29384828477833,1083682.15272557,0.2301,1.0
2018-11-15,12.14,12.21,11.84,12.15,379462,3.25100147782186,3.26974695586531,3.17066371477849,3.25367940325664,1416999.87263199,0.0,1.0
2018-11-16,12.17,12.2,12.04,12.16,128147,3.2590352541262,3.26706903043053,3.22422222347407,3.25635732869142,478530.874443744,0.0,1.0
2018-11-19,11.91,12.17,11.81,12.17,267481,3.18940919282194,3.2590352541262,3.16262993847415,3.2590352541262,998836.6237765,0.0,1.0
2018-11-20,11.45,11.65,11.45,11.5,562174,3.0662246228221,3.11978313151768,3.0662246228221,3.07961424999599,2099289.22104722,0.0,1.0
2018-11-21,11.69,11.7,11.47,11.47,203656,3.1304948332568,3.13317275869158,3.07158047369166,3.07158047369166,760499.143684325,0.0,1.0
2018-11-23,11.57,11.73,11.5095,11.73,110961,3.09835972803945,3.14120653499592,3.08215827915903,3.14120653499592,414354.330254726,0.0,1.0
2018-11-26,11.79,11.82,11.63,11.7,263842,3.15727408760459,3.16530786390893,3.11442728064812,3.13317275869158,985247.746533172,0.0,1.0
2018-11-27,11.92,11.95,11.62,11.78,280088,3.19208711825672,3.20012089456106,3.11174935521334,3.15459616216981,1045914.11083521,0.0,1.0
2018-11-28,12.18,12.2,11.93,12.01,208473,3.26171317956098,3.26706903043053,3.1947650436915,3.21618844716973,778486.948488147,0.0,1.0
2018-11-29,12.21,12.26,12.12,12.21,191193,3.26974695586531,3.28313658303921,3.2456456269523,3.26974695586531,713959.386310432,0.0,1.0
2018-11-30,12.41,12.41,12.23,12.29,128250,3.3233054645609,3.3233054645609,3.27510280673487,3.29117035934355,478915.500537743,0.0,1.0
2018-12-03,12.61,12.7,12.5,12.65,343047,3.37686397325648,3.40096530216949,3.34740679347391,3.38757567499559,1281017.74435065,0.0,1.0
2018-12-04,12.31,12.68,11.95,12.65,571697,3.2965262102131,3.39560945129993,3.20012089456106,3.38757567499559,2134850.33068949,0.0,1.0
2018-12-06,12.08,12.2,11.7401,11.75,490690,3.23493392521318,3.26706903043053,3.14391123968504,3.14656238586547,1832351.24334398,0.0,1.0
2018-12-07,11.91,12.25,11.84,12.14,361011,3.18940919282194,3.28045865760443,3.17066371477849,3.25100147782186,1348099.52253124,0.0,1.0
2018-12-10,11.9,12.04,11.63,12.03,427211,3.18673126738716,3.22422222347407,3.11442728064812,3.22154429803929,1595305.80818893,0.0,1.0
2018-12-11,11.92,12.1,11.87,12.1,297367,3.19208711825672,3.24028977608274,3.17869749108282,3.24028977608274,1110437.938779,0.0,1.0
2018-12-12,12.0,12.06,11.92,12.04,424308,3.21351052173495,3.22957807434363,3.19208711825672,3.22422222347407,1584465.32711243,0.0,1.0
2018-12-13,11.78,11.78,11.39,11.76,332581,3.21621522642408,3.21621522642408,3.1097361145136,3.21075475914662,1218141.17034573,0.2301,1.0
2018-12-14,11.47,11.65,11.46,11.53,365645,3.13157798362344,3.18072218912059,3.12884774998471,3.14795938545583,1339244.35921194,0.0,1.0
2018-12-17,11.18,11.47,11.03,11.46,786110,3.05240120810027,3.13157798362344,3.01144770351932,3.12884774998471,2879277.39534275,0.0,1.0
2018-12-18,10.83,11.26,10.8,11.21,745403,2.95684303074472,3.07424307721011,2.94865232982853,3.06059190901646,2730180.26525635,0.0,1.0
2018-12-19,10.54,10.79,10.47,10.6,735069,2.87766625522154,2.9459220961898,2.85855461975043,2.89404765705392,2692330.02470036,0.0,1.0
2018-12-20,9.97,10.53,9.61,10.53,1227733,2.72204293781393,2.87493602158281,2.62375452681964,2.87493602158281,4496805.63078492,0.0,1.0
2018-12-21,9.63,10.28,9.6,10.01,647732,2.6292149940971,2.80668018061456,2.62102429318091,2.73296387236885,2372441.65045623,0.0,1.0
2018-12-24,9.59,9.86,9.11,9.5,494791,2.61829405954218,2.6920103677879,2.48724284488314,2.59372195679361,1812266.14814598,0.0,1.0
2018-12-26,10.19,10.22,9.61,9.66,477123,2.78210807786599,2.79029877878218,2.62375452681964,2.63740569501329,1747553.73764246,0.0,1.0
2018-12-27,10.58,10.64,10.01,10.15,622460,2.88858718977646,2.90496859160884,2.73296387236885,2.77118714331107,2279878.14365044,0.0,1.0
2018-12-28,10.94,11.08,10.62,10.77,563627,2.98687560077075,3.02509887171297,2.89950812433138,2.94046162891234,2064391.09094763,0.0,1.0
2018-12-31,11.11,11.18,11.0,11.0,363903,3.03328957262916,3.05240120810027,3.00325700260313,3.00325700260313,1332863.95287862,0.0,1.0
2019-01-02,11.27,11.3,10.72,10.98,618336,3.07697331084884,3.08516401176503,2.92681046071869,2.99779653532567,2264773.20925399,0.0,1.0
2019-01-03,11.01,11.23,10.94,11.14,316916,3.00598723624186,3.06605237629392,2.98687560077075,3.04148027354535,1160765.12831848,0.0,1.0
2019-01-04,11.3,11.3,11.11,11.11,261140,3.08516401176503,3.08516401176503,3.03328957262916,3.03328957262916,956474.919565716,0.0,1.0
2019-01-07,11.43,11.52,11.28,11.29,348082,3.12065704906852,3.14522915181709,3.07970354448757,3.0824337781263,1274916.53117973,0.0,1.0
2019-01-08,11.45,11.57,11.43,11.5,278367,3.12611751634598,3.15888032001075,3.12065704906852,3.13976868453963,1019572.08368978,0.0,1.0
2019-01-09,11.54,11.55,11.44,11.54,338645,3.15068961909456,3.15341985273329,3.12338728270725,3.15068961909456,1240351.72373566,0.0,1.0
2019-01-10,11.46,11.54,11.37,11.52,294321,3.12884774998471,3.15068961909456,3.10427564723614,3.14522915181709,1078006.64318565,0.0,1.0
2019-01-11,11.46,11.51,11.4,11.45,337537,3.12884774998471,3.14249891817837,3.11246634815233,3.12611751634598,1236293.46299094,0.0,1.0
2019-01-14,11.24,11.24,11.06,11.1,279138,3.12297774766144,3.12297774766144,3.07296564849961,3.08407944831335,1004653.69064811,0.1985,1.0
2019-01-15,11.32,11.33,11.22,11.24,206629,3.14520534728893,3.14798379724236,3.11742084775457,3.12297774766144,743684.440831878,0.0,1.0
2019-01-16,11.31,11.41,11.25,11.32,169954,3.14242689733549,3.17021139686985,3.12575619761488,3.14520534728893,611686.382149365,0.0,1.0
2019-01-17,11.31,11.4,11.25,11.26,120856,3.14242689733549,3.16743294691641,3.12575619761488,3.12853464756832,434976.343016603,0.0,1.0
2019-01-18,11.45,11.49,11.27,11.35,326739,3.18132519668359,3.19243899649733,3.13131309752175,3.15354069714923,1175975.83356144,0.0,1.0
2019-01-22,11.31,11.43,11.27,11.43,315066,3.14242689733549,3.17576829677672,3.13131309752175,3.17576829677672,1133963.19991452,0.0,1.0
2019-01-23,11.4,11.46,11.29,11.41,198274,3.16743294691641,3.18410364663702,3.13686999742862,3.17021139686985,713613.717442856,0.0,1.0
2019-01-24,11.4,11.47,11.35,11.47,103157,3.16743294691641,3.18688209659046,3.15354069714923,3.18688209659046,371275.357587241,0.0,1.0
2019-01-25,11.46,11.52,11.43,11.48,96412,3.18410364663702,3.20077434635764,3.17576829677672,3.1896605465439,346999.232002687,0.0,1.0
2019-01-28,11.43,11.47,11.38,11.42,133762,3.17576829677672,3.18688209659046,3.16187604700954,3.17298984682328,481426.702808191,0.0,1.0
2019-01-29,11.55,11.56,11.43,11.43,155807,3.20910969621794,3.21188814617138,3.17576829677672,3.17576829677672,560769.503180544,0.0,1.0
2019-01-30,11.71,11.73,11.56,11.61,207146,3.25356489547291,3.25912179537978,3.21188814617138,3.22578039593856,745545.190561636,0.0,1.0
2019-01-31,11.82,11.85,11.74,11.76,218783,3.2841278449607,3.29246319482101,3.26190024533322,3.26745714524009,787428.255562002,0.0,1.0
2019-02-01,11.91,11.99,11.89,11.97,197662,3.30913389454162,3.3313614941691,3.30357699463475,3.32580459426223,711411.050451344,0.0,1.0
2019-02-04,12.0,12.05,11.97,12.0,252247,3.33413994412254,3.34803219388972,3.32580459426223,3.33413994412254,907869.51079722,0.0,1.0
2019-02-05,12.12,12.16,12.05,12.06,188608,3.36748134356376,3.37859514337751,3.34803219388972,3.35081064384315,678824.535841625,0.0,1.0
2019-02-06,12.23,12.23,12.11,12.11,162970,3.39804429305155,3.39804429305155,3.36470289361033,3.36470289361033,586550.064716818,0.0,1.0
2019-02-07,12.08,12.21,12.0,12.21,300041,3.35636754375002,3.39248739314468,3.33413994412254,3.39248739314468,1079886.28562127,0.0,1.0
2019-02-08,11.98,12.1,11.86,12.0,264568,3.32858304421567,3.36192444365689,3.29524164477444,3.33413994412254,952214.380082216,0.0,1.0
2019-02-11,11.98,12.05,11.94,12.01,311734,3.32858304421567,3.34803219388972,3.31746924440193,3.33691839407597,1121970.90184962,0.0,1.0
2019-02-12,12.08,12.13,12.0,12.11,293118,3.35636754375002,3.3702597935172,3.33413994412254,3.36470289361033,1054969.51506206,0.0,1.0
2019-02-13,12.21,12.26,12.1,12.11,502225,3.39248739314468,3.40637964291186,3.36192444365689,3.36470289361033,1807572.59773212,0.0,1.0
2019-02-14,12.03,12.08,11.91,11.95,198150,3.39762752555854,3.41174900322088,3.36373597916893,3.3750331612988,701590.884247423,0.1985,1.0
2019-02-15,12.03,12.11,11.98,12.06,231018,3.39762752555854,3.42022188981828,3.3835060478962,3.40610041215594,817966.807454308,0.0,1.0
2019-02-19,12.01,12.04,11.964,11.99,201891,3.3919789344936,3.40045182109101,3.37898717504425,3.38633034342867,714836.665211187,0.0,1.0
2019-02-20,12.0,12.04,11.97,12.02,210256,3.38915463896114,3.40045182109101,3.38068175236373,3.39480323002607,744454.670493697,0.0,1.0
2019-02-21,12.0,12.04,11.98,11.98,291300,3.38915463896114,3.40045182109101,3.3835060478962,3.3835060478962,1031407.64360976,0.0,1.0
2019-02-22,12.05,12.08,12.02,12.05,168748,3.40327611662347,3.41174900322088,3.39480323002607,3.40327611662347,597487.047867698,0.0,1.0
2019-02-25,12.09,12.16,12.0876,12.13,213734,3.41457329875334,3.43434336748062,3.41389546782555,3.42587048088321,756769.245792273,0.0,1.0
2019-02-26,12.16,12.18,12.09,12.09,177693,3.43434336748062,3.43999195854555,3.41457329875334,3.41457329875334,629158.662601955,0.0,1.0
2019-02-27,12.13,12.2,12.07,12.16,165734,3.42587048088321,3.44564054961049,3.40892470768841,3.43434336748062,586815.36013052,0.0,1.0
2019-02-28,12.12,12.18,12.07,12.11,211993,3.42304618535075,3.43999195854555,3.40892470768841,3.42022188981828,750604.876731082,0.0,1.0
2019-03-01,12.16,12.23,12.12,12.12,241872,3.43434336748062,3.45411343620789,3.42304618535075,3.42304618535075,856397.629849572,0.0,1.0
2019-03-04,12.17,12.25,12.08,12.22,306761,3.43716766301308,3.45976202727283,3.41174900322088,3.45128914067542,1086150.4983226,0.0,1.0
2019-03-05,12.22,12.24,12.15,12.22,177459,3.45128914067542,3.45693773174036,3.43151907194815,3.45128914067542,628330.137409355,0.0,1.0
2019-03-06,12.2,12.23,12.17,12.23,203219,3.44564054961049,3.45411343620789,3.43716766301308,3.45411343620789,719538.722714494,0.0,1.0
2019-03-07,12.09,12.2,12.07,12.2,220546,3.41457329875334,3.44564054961049,3.40892470768841,3.44564054961049,780888.534732437,0.0,1.0
2019-03-08,12.09,12.09,11.96,12.04,274405,3.41457329875334,3.41457329875334,3.37785745683127,3.40045182109101,971587.416562778,0.0,1.0
2019-03-11,12.16,12.2,12.13,12.16,317291,3.43434336748062,3.44564054961049,3.42587048088321,3.43434336748062,1123434.13198965,0.0,1.0
2019-03-12,12.18,12.21,12.16,12.17,269837,3.43999195854555,3.44846484514296,3.43434336748062,3.43716766301308,955413.471777301,0.0,1.0
2019-03-13,12.19,12.21,12.16,12.19,323174,3.44281625407802,3.44846484514296,3.43434336748062,3.44281625407802,1144264.10510107,0.0,1.0
2019-03-14,12.0,12.03,11.99,12.03,150051,3.44521690528062,3.45382994754382,3.44234589119288,3.45382994754382,522641.113608879,0.1985,1.0
2019-03-15,11.97,11.99,11.91,11.98,191240,3.43660386301742,3.44234589119288,3.41937777849101,3.43947487710515,666106.101036061,0.0,1.0
2019-03-18,12.01,12.06,11.98,12.0,275701,3.44808791936835,3.46244298980702,3.43947487710515,3.44521690528062,960291.352027523,0.0,1.0
2019-03-19,12.0,12.01,11.98,12.01,151306,3.44521690528062,3.44808791936835,3.43947487710515,3.44808791936835,527012.391358305,0.0,1.0
2019-03-20,12.03,12.06,11.95,11.99,208758,3.45382994754382,3.46244298980702,3.43086183484195,3.44234589119288,727122.868856339,0.0,1.0
2019-03-21,12.12,12.12,12.01,12.03,133463,3.47966907433342,3.47966907433342,3.44808791936835,3.45382994754382,464863.619339971,0.0,1.0
2019-03-22,12.02,12.13,11.95,12.08,263433,3.45095893345609,3.48254008842116,3.43086183484195,3.46818501798249,917560.80586819,0.0,1.0
2019-03-25,11.94,12.04,11.91,11.96,238327,3.42799082075421,3.45670096163155,3.41937777849101,3.43373284892968,830114.352340628,0.0,1.0
2019-03-26,11.93,12.04,11.93,12.04,200538,3.42511980666648,3.45670096163155,3.42511980666648,3.45670096163155,698491.870370058,0.0,1.0
2019-03-27,11.88,11.95,11.82,11.93,184840,3.41076473622781,3.43086183484195,3.39353865170141,3.42511980666648,643814.326058909,0.0,1.0
2019-03-28,11.88,11.9,11.83,11.83,132099,3.41076473622781,3.41650676440328,3.39640966578914,3.39640966578914,460112.684797965,0.0,1.0
2019-03-29,11.99,12.05,11.94,11.99,168920,3.44234589119288,3.45957197571929,3.42799082075421,3.44234589119288,588363.53580324,0.0,1.0
2019-04-01,12.1,12.12,12.05,12.05,220165,3.47392704615796,3.47966907433342,3.45957197571929,3.45957197571929,766854.474663274,0.0,1.0
2019-04-02,12.13,12.15,12.1,12.1,297410,3.48254008842116,3.48828211659663,3.47392704615796,3.47392704615796,1035905.74936799,0.0,1.0
2019-04-03,12.1,12.21,12.1,12.17,270036,3.47392704615796,3.50550820112303,3.47392704615796,3.49402414477209,940559.6480829,0.0,1.0
2019-04-04,12.1,12.18,12.1,12.18,192661,3.47392704615796,3.49689515885983,3.47392704615796,3.49689515885983,671055.571698957,0.0,1.0
2019-04-05,12.18,12.18,12.13,12.14,201791,3.49689515885983,3.49689515885983,3.48254008842116,3.48541110250889,702856.181939803,0.0,1.0
2019-04-08,12.18,12.2,12.15,12.2,298947,3.49689515885983,3.50263718703529,3.48828211659663,3.50263718703529,1041259.25845235,0.0,1.0
2019-04-09,12.1,12.18,12.1,12.18,358892,3.47392704615796,3.49689515885983,3.47392704615796,3.49689515885983,1250053.07892195,0.0,1.0
2019-04-10,12.14,12.16,12.1,12.15,325996,3.48541110250889,3.49115313068436,3.47392704615796,3.48828211659663,1135473.35553939,0.0,1.0
2019-04-11,12.18,12.18,12.13,12.15,404991,3.49689515885983,3.49689515885983,3.48254008842116,3.48828211659663,1410620.03746442,0.0,1.0
2019-04-12,12.03,12.06,11.97,11.98,227766,3.51081957718534,3.5195747382257,3.49330925510461,3.49622764211807,780451.663710018,0.1985,1.0
2019-04-15,12.03,12.08,12.01,12.04,284851,3.51081957718534,3.52541151225261,3.50498280315843,3.51373796419879,976056.289610663,0.0,1.0
2019-04-16,12.02,12.09,12.01,12.03,154947,3.50790119017188,3.52832989926606,3.50498280315843,3.51081957718534,530933.694830995,0.0,1.0
2019-04-17,12.06,12.07,12.03,12.07,181199,3.5195747382257,3.52249312523915,3.51081957718534,3.52249312523915,620887.494237909,0.0,1.0
2019-04-18,12.03,12.1,12.03,12.08,120851,3.51081957718534,3.53124828627951,3.51081957718534,3.52541151225261,414102.034592605,0.0,1.0
2019-04-22,12.01,12.06,12.01,12.06,130827,3.50498280315843,3.5195747382257,3.50498280315843,3.5195747382257,448285.300739314,0.0,1.0
2019-04-23,12.04,12.04,12.01,12.03,254898,3.51373796419879,3.51373796419879,3.50498280315843,3.51081957718534,873420.827412153,0.0,1.0
2019-04-24,12.03,12.1,12.02,12.02,177387,3.51081957718534,3.53124828627951,3.50790119017188,3.50790119017188,607825.484359074,0.0,1.0
2019-04-25,12.03,12.08,12.01,12.07,170885,3.51081957718534,3.52541151225261,3.50498280315843,3.52249312523915,585546.05407781,0.0,1.0
2019-04-26,12.06,12.06,11.97,12.02,215760,3.5195747382257,3.5195747382257,3.49330925510461,3.50790119017188,739312.500382294,0.0,1.0
2019-04-29,12.02,12.07,12.01,12.07,155855,3.50790119017188,3.52249312523915,3.50498280315843,3.52249312523915,534045.002535607,0.0,1.0
2019-04-30,12.07,12.09,12.01,12.01,174332,3.52249312523915,3.52832989926606,3.50498280315843,3.50498280315843,597357.373084196,0.0,1.0
2019-05-01,12.08,12.15,12.07,12.1,300030,3.52541151225261,3.54584022134679,3.52249312523915,3.53124828627951,1028067.89715285,0.0,1.0
2019-05-02,12.1,12.13,12.04,12.1,177961,3.53124828627951,3.54000344731988,3.51373796419879,3.53124828627951,609792.324251639,0.0,1.0
2019-05-03,12.13,12.15,12.08,12.12,144307,3.54000344731988,3.54584022134679,3.52541151225261,3.53708506030642,494475.19926153,0.0,1.0
2019-05-06,12.09,12.12,11.98,12.04,305004,3.52832989926606,3.53708506030642,3.49622764211807,3.51373796419879,1045111.55852151,0.0,1.0
2019-05-07,12.03,12.08,11.91,12.04,471312,3.51081957718534,3.52541151225261,3.47579893302389,3.51373796419879,1614974.29171385,0.0,1.0
2019-05-08,12.09,12.13,12.0,12.06,286782,3.52832989926606,3.54000344731988,3.50206441614497,3.5195747382257,982672.958308468,0.0,1.0
2019-05-09,12.08,12.12,11.86,12.07,376098,3.52541151225261,3.53708506030642,3.46120699795662,3.52249312523915,1288718.72807184,0.0,1.0
2019-05-10,12.04,12.15,11.99,12.07,539276,3.51373796419879,3.54584022134679,3.49914602913152,3.52249312523915,1847856.35871414,0.0,1.0
2019-05-13,11.89,11.99,11.82,11.98,587521,3.46996215899698,3.49914602913152,3.4495334499028,3.49622764211807,2013170.27964917,0.0,1.0
2019-05-14,11.76,11.88,11.7,11.71,382751,3.48995311003914,3.52556487646811,3.47214722682465,3.47511487402707,1289745.62639597,0.1985,1.0
2019-05-15,11.62,11.77,11.52,11.76,440072,3.44840604920534,3.49292075724155,3.4187295771812,3.48995311003914,1482898.63984504,0.0,1.0
2019-05-16,11.66,11.69,11.59,11.6,517590,3.460276638015,3.46917957962224,3.4395031075981,3.44247075480051,1744108.93444117,0.0,1.0
2019-05-17,11.56,11.66,11.56,11.66,204204,3.43060016599085,3.460276638015,3.43060016599085,3.460276638015,688100.660462189,0.0,1.0
2019-05-20,11.29,11.58,11.09,11.51,1015723,3.35047369152567,3.43653546039568,3.29112074747738,3.41576192997878,3422654.14559282,0.0,1.0
2019-05-21,11.32,11.5,11.19,11.39,459324,3.35937663313291,3.41279428277637,3.32079721950153,3.38015016354981,1547771.58021456,0.0,1.0
2019-05-22,11.19,11.3,11.17,11.26,374219,3.32079721950153,3.35344133872808,3.3148619250967,3.34157074991843,1260995.57823304,0.0,1.0
2019-05-23,10.97,11.09,10.55,11.04,787614,3.25550898104841,3.29112074747738,3.13086779854702,3.27628251146531,2654001.4573136,0.0,1.0
2019-05-24,10.97,11.11,10.9,10.9,296325,3.25550898104841,3.29705604188221,3.23473545063151,3.23473545063151,998518.286671457,0.0,1.0
2019-05-28,11.06,11.1,10.93,10.93,259210,3.28221780587014,3.2940883946798,3.24363839223876,3.24363839223876,873452.881424478,0.0,1.0
2019-05-29,11.05,11.06,10.97,11.05,257094,3.27925015866773,3.28221780587014,3.25550898104841,3.27925015866773,866322.653821011,0.0,1.0
2019-05-30,11.05,11.13,11.05,11.09,212742,3.27925015866773,3.30299133628704,3.27925015866773,3.29112074747738,716870.926661803,0.0,1.0
2019-05-31,10.94,11.04,10.9,11.01,231099,3.24660603944117,3.27628251146531,3.23473545063151,3.26737956985807,778728.00989281,0.0,1.0
2019-06-03,10.86,11.04,10.78,10.94,565457,3.22286486182186,3.27628251146531,3.19912368420254,3.24660603944117,1905405.06142371,0.0,1.0
2019-06-04,11.06,11.07,10.92,10.92,230520,3.28221780587014,3.28518545307256,3.24067074503634,3.24067074503634,776776.969352921,0.0,1.0
2019-06-05,11.25,11.25,11.09,11.13,304649,3.33860310271601,3.33860310271601,3.29112074747738,3.30299133628704,1026567.44289605,0.0,1.0
2019-06-06,11.44,11.44,11.25,11.29,344821,3.39498839956188,3.39498839956188,3.33860310271601,3.35047369152567,1161933.93783291,0.0,1.0
2019-06-07,11.46,11.58,11.46,11.54,305657,3.40092369396671,3.43653546039568,3.40092369396671,3.42466487158603,1029964.07305876,0.0,1.0
2019-06-10,11.61,11.68,11.5,11.55,341875,3.44543840200292,3.46621193241982,3.41279428277637,3.42763251878844,1152006.88182166,0.0,1.0
2019-06-11,11.7,11.75,11.66,11.72,278230,3.47214722682465,3.48698546283672,3.460276638015,3.47808252122948,937544.057708933,0.0,1.0
2019-06-12,11.66,11.79,11.64,11.68,359119,3.460276638015,3.49885605164638,3.45434134361017,3.46621193241982,1210113.51924801,0.0,1.0
2019-06-13,11.31,11.43,11.08,11.26,641033,3.41531678289842,3.45155356574084,3.34586294911711,3.40021812338074,2122814.2778156,0.1985,1.0
2019-06-14,11.25,11.34,11.21,11.26,277722,3.39719839147721,3.42437597860903,3.38511946386307,3.40021812338074,919690.915855351,0.0,1.0
2019-06-17,11.09,11.31,11.04,11.25,435052,3.34888268102064,3.41531678289842,3.33378402150297,3.39719839147721,1440697.43241336,0.0,1.0
2019-06-18,11.15,11.24,11.09,11.12,350756,3.36700107244186,3.39417865957367,3.34888268102064,3.35794187673125,1161546.82337647,0.0,1.0
2019-06-19,11.11,11.1999,11.08,11.13,485255,3.35492214482771,3.3820695346405,3.34586294911711,3.36096160863478,1606947.2903601,0.0,1.0
2019-06-20,11.25,11.25,11.11,11.24,201649,3.39719839147721,3.39719839147721,3.35492214482771,3.39417865957367,667771.201025902,0.0,1.0
2019-06-21,11.37,11.37,11.19,11.2,148419,3.43343517431963,3.43343517431963,3.379080000056,3.38209973195953,491497.274397907,0.0,1.0
2019-06-24,11.3,11.45,11.29,11.38,158416,3.41229705099488,3.45759302954791,3.40927731909135,3.43645490622317,524602.862308861,0.0,1.0
2019-06-25,11.25,11.4,11.21,11.38,142949,3.39719839147721,3.44249437003024,3.38511946386307,3.43645490622317,473383.083553361,0.0,1.0
2019-06-26,11.27,11.35,11.25,11.27,135912,3.40323785528428,3.42739571051256,3.39719839147721,3.40323785528428,450079.690322454,0.0,1.0
2019-06-27,11.28,11.37,11.25,11.26,180483,3.40625758718781,3.43343517431963,3.39719839147721,3.40021812338074,597678.885959058,0.0,1.0
2019-06-28,11.32,11.4,11.26,11.33,184795,3.41833651480196,3.44249437003024,3.40021812338074,3.42135624670549,611958.299290259,0.0,1.0
2019-07-01,11.44,11.57,11.41,11.49,320074,3.45457329764438,3.49382981239034,3.44551410193377,3.46967195716206,1059941.77703418,0.0,1.0
2019-07-02,11.53,11.58,11.45,11.45,144311,3.4817508847762,3.49684954429387,3.45759302954791,3.45759302954791,477893.417727085,0.0,1.0
2019-07-03,11.6,11.63,11.53,11.53,136902,3.50288900810094,3.51194820381155,3.4817508847762,3.4817508847762,453358.127056659,0.0,1.0
2019-07-05,11.67,11.67,11.55,11.61,254553,3.52402713142569,3.52402713142569,3.48779034858327,3.50590874000448,842965.561618191,0.0,1.0
2019-07-08,11.67,11.71,11.65,11.7,461000,3.52402713142569,3.53610605903983,3.51798766761862,3.5330863271363,1526625.59037209,0.0,1.0
2019-07-09,11.73,11.73,11.67,11.67,253667,3.5421455228469,3.5421455228469,3.52402713142569,3.52402713142569,840031.526318691,0.0,1.0
2019-07-10,11.72,11.75,11.67,11.74,272654,3.53912579094337,3.54818498665397,3.52402713142569,3.54516525475044,902907.969018028,0.0,1.0
2019-07-11,11.71,11.75,11.69,11.75,472831,3.53610605903983,3.54818498665397,3.53006659523276,3.54818498665397,1565804.56512196,0.0,1.0
2019-07-12,11.56,11.56,11.48,11.56,307770,3.55075175877198,3.55075175877198,3.52617908224068,3.55075175877198,1001990.97028131,0.1985,1.0
2019-07-15,11.51,11.62,11.5,11.59,144069,3.53539383593992,3.56918126617045,3.53232225137351,3.55996651247121,469038.038462027,0.0,1.0
2019-07-16,11.47,11.55,11.4,11.55,259300,3.52310749767427,3.54768017420557,3.50160640570939,3.54768017420557,844189.682535477,0.0,1.0
2019-07-17,11.46,11.49,11.41,11.49,338604,3.52003591310786,3.5292506668071,3.5046779902758,3.5292506668071,1102375.63927976,0.0,1.0
2019-07-18,11.46,11.51,11.4,11.51,170098,3.52003591310786,3.53539383593992,3.50160640570939,3.53539383593992,553779.315927187,0.0,1.0
2019-07-19,11.49,11.5,11.45,11.46,110436,3.5292506668071,3.53232225137351,3.51696432854145,3.52003591310786,359540.809026177,0.0,1.0
2019-07-22,11.53,11.53,11.46,11.51,177422,3.54153700507274,3.54153700507274,3.52003591310786,3.53539383593992,577623.686289276,0.0,1.0
2019-07-23,11.62,11.65,11.56,11.64,209647,3.56918126617045,3.57839601986968,3.55075175877198,3.57532443530327,682536.962493308,0.0,1.0
2019-07-24,11.69,11.69,11.61,11.62,135485,3.59068235813533,3.59068235813533,3.56610968160404,3.56918126617045,441091.550861238,0.0,1.0
2019-07-25,11.66,11.72,11.63,11.71,204193,3.58146760443609,3.59989711183457,3.57225285073686,3.59682552726815,664780.655017226,0.0,1.0
2019-07-26,11.71,11.71,11.63,11.65,163048,3.59682552726815,3.59682552726815,3.57225285073686,3.57839601986968,530826.993282084,0.0,1.0
2019-07-29,11.7,11.7,11.66,11.67,130148,3.59375394270174,3.59375394270174,3.58146760443609,3.58453918900251,423716.154271605,0.0,1.0
2019-07-30,11.71,11.71,11.67,11.7,85317,3.59682552726815,3.59682552726815,3.58453918900251,3.59375394270174,277762.171788968,0.0,1.0
2019-07-31,11.69,11.75,11.65,11.72,241644,3.59068235813533,3.6091118655338,3.57839601986968,3.59989711183457,786707.950816053,0.0,1.0
2019-08-01,11.58,11.76,11.56,11.72,427908,3.5568949279048,3.61218345010021,3.55075175877198,3.59989711183457,1393118.08204547,0.0,1.0
2019-08-02,11.52,11.62,11.43,11.59,463280,3.53846542050633,3.56918126617045,3.51082115940862,3.55996651247121,1508276.88440045,0.0,1.0
2019-08-05,11.35,11.45,11.21,11.45,808828,3.48624848287733,3.51696432854145,3.44324629894757,3.51696432854145,2633259.74757348,0.0,1.0
2019-08-06,11.47,11.5,11.34,11.38,429995,3.52310749767427,3.53232225137351,3.48317689831092,3.49546323657657,1399912.62067814,0.0,1.0
2019-08-07,11.41,11.47,11.25,11.4,286222,3.5046779902758,3.52310749767427,3.45553263721321,3.50160640570939,931838.254202349,0.0,1.0
2019-08-08,11.54,11.58,11.44,11.49,287519,3.54460858963915,3.5568949279048,3.51389274397504,3.5292506668071,936060.830439328,0.0,1.0
2019-08-09,11.52,11.55,11.47,11.51,244831,3.53846542050633,3.54768017420557,3.52310749767427,3.53539383593992,797083.702911081,0.0,1.0
2019-08-12,11.45,11.52,11.41,11.52,320048,3.51696432854145,3.53846542050633,3.5046779902758,3.53846542050633,1041963.82381841,0.0,1.0
2019-08-13,11.46,11.55,11.43,11.45,361118,3.52003591310786,3.54768017420557,3.51082115940862,3.51696432854145,1175673.31190839,0.0,1.0
2019-08-14,10.97,11.22,10.95,10.97,572071,3.43049922299696,3.50867833017556,3.42424489442267,3.43049922299696,1829360.23653067,0.1985,1.0
2019-08-15,10.93,11.05,10.9,11.02,356320,3.41799056584838,3.45551653729411,3.40860907298695,3.44613504443268,1139434.85945033,0.0,1.0
2019-08-16,11.1,11.15,10.9665,11.05,290104,3.47115235872983,3.48678818016555,3.42940471549646,3.45551653729411,927690.30777385,0.0,1.0
2019-08-19,11.17,11.23,11.15,11.2,223632,3.49304250873984,3.5118054944627,3.48678818016555,3.50242400160127,715127.123059597,0.0,1.0
2019-08-20,11.17,11.23,11.17,11.23,126297,3.49304250873984,3.5118054944627,3.49304250873984,3.5118054944627,403870.690514139,0.0,1.0
2019-08-21,11.2,11.22,11.19,11.21,202225,3.50242400160127,3.50867833017556,3.49929683731412,3.50555116588841,646672.133061132,0.0,1.0
2019-08-22,11.19,11.24,11.18,11.19,127278,3.49929683731412,3.51493265874984,3.49616967302698,3.49929683731412,407007.717897169,0.0,1.0
2019-08-23,11.05,11.2,11.0,11.18,299232,3.45551653729411,3.50242400160127,3.43988071585839,3.49616967302698,956879.692026944,0.0,1.0
2019-08-26,10.98,11.15,10.92,11.09,284278,3.4336263872841,3.48678818016555,3.41486340156124,3.46802519444268,909060.010593906,0.0,1.0
2019-08-27,10.82,11.07,10.8,10.98,377124,3.3835917586898,3.4617708658684,3.37733743011551,3.4336263872841,1205961.5849106,0.0,1.0
2019-08-28,10.97,10.98,10.71,10.82,174175,3.43049922299696,3.4336263872841,3.34919295153121,3.3835917586898,556974.255289517,0.0,1.0
2019-08-29,11.08,11.1,10.98,11.1,238783,3.46489803015554,3.47115235872983,3.4336263872841,3.47115235872983,763576.768197485,0.0,1.0
2019-08-30,11.15,11.18,11.08,11.12,177166,3.48678818016555,3.49616967302698,3.46489803015554,3.47740668730412,566538.831133186,0.0,1.0
2019-09-03,11.08,11.14,11.0,11.03,254443,3.46489803015554,3.4836610158784,3.43988071585839,3.44926220871982,813654.086055007,0.0,1.0
2019-09-04,11.18,11.19,11.1,11.13,143684,3.49616967302698,3.49929683731412,3.47115235872983,3.48053385159126,459470.583591325,0.0,1.0
2019-09-05,11.28,11.3,11.23,11.28,191603,3.52744131589842,3.53369564447271,3.5118054944627,3.52744131589842,612705.25756416,0.0,1.0
2019-09-06,11.38,11.44,11.28,11.32,398824,3.55871295876986,3.57747594449272,3.52744131589842,3.539949973047,1275353.52600308,0.0,1.0
2019-09-09,11.4,11.44,11.37,11.44,223319,3.56496728734415,3.57747594449272,3.55558579448272,3.57747594449272,714126.216259508,0.0,1.0
2019-09-10,11.4,11.45,11.29,11.41,231385,3.56496728734415,3.58060310877987,3.53056848018556,3.56809445163129,739919.552519966,0.0,1.0
2019-09-11,11.39,11.42,11.38,11.42,270244,3.561840123057,3.57122161591844,3.55871295876986,3.57122161591844,864182.291640366,0.0,1.0
2019-09-12,11.38,11.47,11.34,11.4,444721,3.55871295876986,3.58685743735416,3.54620430162128,3.56496728734415,1422122.27809163,0.0,1.0
2019-09-13,11.1,11.21,11.09,11.2,324251,3.53322656982964,3.56824052682795,3.53004348282979,3.5650574398281,1018668.35564229,0.1985,1.0
2019-09-16,11.09,11.09,10.94,11.05,412267,3.53004348282979,3.53004348282979,3.48229717783209,3.5173111348304,1295179.80507563,0.0,1.0
2019-09-17,11.05,11.08,11.03,11.07,147300,3.5173111348304,3.52686039582994,3.51094496083071,3.5236773088301,462758.322367886,0.0,1.0
2019-09-18,11.05,11.07,11.0,11.05,157896,3.5173111348304,3.5236773088301,3.50139569983117,3.5173111348304,496046.762176508,0.0,1.0
2019-09-19,11.03,11.09,11.02,11.08,150823,3.51094496083071,3.53004348282979,3.50776187383086,3.52686039582994,473826.194531511,0.0,1.0
2019-09-20,11.04,11.09,10.99,11.08,184725,3.51412804783056,3.53004348282979,3.49821261283133,3.52686039582994,580332.865576426,0.0,1.0
2019-09-23,10.98,11.08,10.98,11.0,260490,3.49502952583148,3.52686039582994,3.49502952583148,3.50139569983117,818356.519983777,0.0,1.0
2019-09-24,10.95,11.03,10.94,10.99,217327,3.48548026483194,3.51094496083071,3.48229717783209,3.49821261283133,682755.450952107,0.0,1.0
2019-09-25,10.83,11.0,10.8,10.96,662236,3.44728322083378,3.50139569983117,3.43773395983424,3.48866335183179,2080483.50557786,0.0,1.0
2019-09-26,10.85,10.9,10.74,10.9,292522,3.45364939483347,3.46956482983271,3.41863543783516,3.46956482983271,918988.390873718,0.0,1.0
2019-09-27,10.79,10.88,10.76,10.86,261612,3.43455087283439,3.46319865583301,3.42500161183486,3.45683248183332,821881.400076764,0.0,1.0
2019-09-30,10.99,11.02,10.8,10.82,352580,3.49821261283133,3.50776187383086,3.43773395983424,3.44410013383393,1107666.86558363,0.0,1.0
2019-10-01,10.94,11.08,10.92,11.0,304159,3.48229717783209,3.52686039582994,3.4759310038324,3.50139569983117,955547.240822089,0.0,1.0
2019-10-02,10.86,10.97,10.75,10.94,359598,3.45683248183332,3.49184643883163,3.42181852483501,3.48229717783209,1129714.64498878,0.0,1.0
2019-10-03,10.95,10.95,10.76,10.9,322202,3.48548026483194,3.48548026483194,3.42500161183486,3.46956482983271,1012231.2083067,0.0,1.0
2019-10-04,11.02,11.03,10.97,10.98,138666,3.50776187383086,3.51094496083071,3.49184643883163,3.49502952583148,435633.710315446,0.0,1.0
2019-10-07,11.03,11.09,11.0,11.07,260082,3.51094496083071,3.53004348282979,3.50139569983117,3.5236773088301,817074.74540451,0.0,1.0
2019-10-08,10.96,11.01,10.93,11.01,249347,3.48866335183179,3.50457878683102,3.47911409083225,3.50457878683102,783349.622589714,0.0,1.0
2019-10-09,10.93,11.02,10.93,11.01,229596,3.47911409083225,3.50776187383086,3.47911409083225,3.50457878683102,721299.794856598,0.0,1.0
2019-10-10,10.92,11.03,10.86,10.92,527889,3.4759310038324,3.51094496083071,3.45683248183332,3.4759310038324,1658418.38449736,0.0,1.0
2019-10-11,10.7,10.79,10.7,10.78,552016,3.46908736678273,3.49826660631642,3.46908736678273,3.49502446859045,1702629.70502176,0.1985,1.0
2019-10-14,10.71,10.76,10.7,10.76,112683,3.47232950450869,3.48854019313852,3.46908736678273,3.48854019313852,347557.72124534,0.0,1.0
2019-10-15,10.72,10.81,10.69,10.71,273612,3.47557164223466,3.50475088176835,3.46584522905676,3.47232950450869,843924.666767656,0.0,1.0
2019-10-16,10.62,10.72,10.58,10.7,404236,3.44315026497501,3.47557164223466,3.43018171407115,3.46908736678273,1246819.33393086,0.0,1.0
2019-10-17,10.62,10.68,10.6,10.67,262346,3.44315026497501,3.4626030913308,3.43666598952308,3.45936095360483,809175.988727933,0.0,1.0
2019-10-18,10.65,10.66,10.6,10.61,250480,3.4528766781529,3.45611881587887,3.43666598952308,3.43990812724904,772576.679867706,0.0,1.0
2019-10-21,10.65,10.67,10.62,10.66,220977,3.4528766781529,3.45936095360483,3.44315026497501,3.45611881587887,681578.07803867,0.0,1.0
2019-10-22,10.79,10.83,10.65,10.65,426616,3.49826660631642,3.51123515722028,3.4528766781529,3.4528766781529,1315847.86353577,0.0,1.0
2019-10-23,10.78,10.81,10.75,10.8,150251,3.49502446859045,3.50475088176835,3.48529805541255,3.50150874404238,463431.885686692,0.0,1.0
2019-10-24,10.83,10.84,10.78,10.82,183806,3.51123515722028,3.51447729494624,3.49502446859045,3.50799301949431,566928.414323552,0.0,1.0
2019-10-25,10.85,10.86,10.81,10.81,220826,3.51771943267221,3.52096157039817,3.50475088176835,3.50475088176835,681112.335948841,0.0,1.0
2019-10-28,10.88,10.91,10.85,10.9,182140,3.5274458458501,3.537172259028,3.51771943267221,3.53393012130203,561789.829411945,0.0,1.0
2019-10-29,10.86,10.9,10.84,10.9,170871,3.52096157039817,3.53393012130203,3.51447729494624,3.53393012130203,527031.89821812,0.0,1.0
2019-10-30,10.89,10.89,10.81,10.86,150666,3.53068798357607,3.53068798357607,3.50475088176835,3.52096157039817,464711.905337542,0.0,1.0
2019-10-31,10.86,10.89,10.83,10.86,284063,3.52096157039817,3.53068798357607,3.51123515722028,3.52096157039817,876159.57127619,0.0,1.0
2019-11-01,10.94,10.99,10.88,10.88,313960,3.54689867220589,3.56310936083572,3.5274458458501,3.5274458458501,968373.420677359,0.0,1.0
2019-11-04,10.98,11.01,10.89,10.89,452505,3.55986722310975,3.56959363628765,3.53068798357607,3.53068798357607,1395699.49905596,0.0,1.0
2019-11-05,11.05,11.05,10.95,10.99,341777,3.58256218719151,3.58256218719151,3.55014080993186,3.56310936083572,1054171.74990077,0.0,1.0
2019-11-06,10.97,11.05,10.97,11.05,303494,3.55662508538379,3.58256218719151,3.55662508538379,3.58256218719151,936092.250398312,0.0,1.0
2019-11-07,11.0,11.03,10.96,11.01,218385,3.56635149856168,3.57607791173958,3.55338294765782,3.56959363628765,673583.352894079,0.0,1.0
2019-11-08,11.05,11.06,10.98,11.01,288740,3.58256218719151,3.58580432491748,3.55986722310975,3.56959363628765,890585.238522042,0.0,1.0
2019-11-11,11.09,11.1,11.02,11.05,268953,3.59553073809537,3.59877287582134,3.57283577401361,3.58256218719151,829554.518446418,0.0,1.0
2019-11-12,11.08,11.14,11.07,11.14,352146,3.59228860036941,3.6117414267252,3.58904646264344,3.6117414267252,1086153.73486383,0.0,1.0
2019-11-13,11.03,11.09,11.01,11.08,403584,3.57607791173958,3.59553073809537,3.56959363628765,3.59228860036941,1244808.31510591,0.0,1.0
2019-11-14,10.8,10.83,10.77,10.81,436389,3.56586517790279,3.57577035895252,3.55595999685306,3.56916690491937,1321699.2131968,0.1985,1.0
2019-11-15,10.82,10.84,10.75,10.81,300841,3.57246863193594,3.57907208596909,3.54935654281991,3.56916690491937,911162.547629157,0.0,1.0
2019-11-18,10.78,10.82,10.75,10.79,339771,3.55926172386964,3.57246863193594,3.54935654281991,3.56256345088621,1029070.53882451,0.0,1.0
2019-11-19,10.73,10.79,10.7,10.77,265357,3.54275308878675,3.56256345088621,3.53284790773702,3.55595999685306,803691.518613587,0.0,1.0
2019-11-20,10.74,10.76,10.7,10.72,193207,3.54605481580333,3.55265826983648,3.53284790773702,3.53945136177018,585169.515922984,0.0,1.0
2019-11-21,10.77,10.77,10.71,10.72,149029,3.55595999685306,3.55595999685306,3.5361496347536,3.53945136177018,451366.812737045,0.0,1.0
2019-11-22,10.79,10.8,10.73,10.75,233688,3.56256345088621,3.56586517790279,3.54275308878675,3.54935654281991,707775.048714645,0.0,1.0
2019-11-25,10.84,10.86,10.79,10.83,227455,3.57907208596909,3.58567554000225,3.56256345088621,3.57577035895252,688897.049507847,0.0,1.0
2019-11-26,10.86,10.86,10.82,10.85,219067,3.58567554000225,3.58567554000225,3.57246863193594,3.58237381298567,663492.163041195,0.0,1.0
2019-11-27,10.89,10.9,10.85,10.9,161402,3.59558072105198,3.59888244806856,3.58237381298567,3.59888244806856,488841.140377944,0.0,1.0
2019-11-29,10.91,10.93,10.87,10.93,114836,3.60218417508513,3.60878762911828,3.58897726701882,3.60878762911828,347805.858641415,0.0,1.0
2019-12-02,10.94,10.96,10.9,10.96,330986,3.61208935613486,3.61869281016802,3.59888244806856,3.61869281016802,1002463.25131742,0.0,1.0
2019-12-03,10.88,10.92,10.84,10.91,272613,3.5922789940354,3.60548590210171,3.57907208596909,3.60218417508513,825667.896320074,0.0,1.0
2019-12-04,10.92,10.95,10.88,10.89,144041,3.60548590210171,3.61539108315144,3.5922789940354,3.59558072105198,436259.567422829,0.0,1.0
2019-12-05,10.96,10.98,10.92,10.95,179758,3.61869281016802,3.62529626420117,3.60548590210171,3.61539108315144,544436.287729138,0.0,1.0
2019-12-06,10.99,11.0,10.96,10.98,230112,3.62859799121775,3.63189971823432,3.61869281016802,3.62529626420117,696944.353196673,0.0,1.0
2019-12-09,11.0,11.03,10.98,11.0,209174,3.63189971823432,3.64180489928405,3.62529626420117,3.63189971823432,633529.056005602,0.0,1.0
2019-12-10,11.0,11.03,11.0,11.0,210112,3.63189971823432,3.64180489928405,3.63189971823432,3.63189971823432,636369.993476479,0.0,1.0
2019-12-11,11.01,11.03,10.99,11.02,292287,3.6352014452509,3.64180489928405,3.62859799121775,3.63850317226747,885254.893976829,0.0,1.0
2019-12-12,11.01,11.03,10.99,11.01,378752,3.6352014452509,3.64180489928405,3.62859799121775,3.6352014452509,1147132.99463716,0.0,1.0
2019-12-13,10.79,10.91,10.73,10.8,469667,3.62810273216526,3.66845234549796,3.60792792549891,3.63146519994298,1396792.56738565,0.1985,1.0
2019-12-16,10.79,10.81,10.77,10.77,346425,3.62810273216526,3.63482766772071,3.62137779660981,3.62137779660981,1030270.09595431,0.0,1.0
2019-12-17,10.84,10.84,10.77,10.77,176611,3.64491507105388,3.64491507105388,3.62137779660981,3.62137779660981,525242.208029406,0.0,1.0
2019-12-18,10.81,10.85,10.8,10.85,179232,3.63482766772071,3.64827753883161,3.63146519994298,3.64827753883161,533037.078265377,0.0,1.0
2019-12-19,10.83,10.84,10.79,10.84,221051,3.64155260327616,3.64491507105388,3.62810273216526,3.64491507105388,657407.043316148,0.0,1.0
2019-12-20,10.9,10.9,10.81,10.83,266632,3.66508987772023,3.66508987772023,3.63482766772071,3.64155260327616,792965.219670896,0.0,1.0
2019-12-23,10.94,10.99,10.9,10.9,493889,3.67853974883113,3.69535208771976,3.66508987772023,3.66508987772023,1468828.94543055,0.0,1.0
2019-12-24,10.94,10.98,10.93,10.97,310203,3.67853974883113,3.69198961994203,3.67517728105341,3.68862715216431,922545.643574556,0.0,1.0
2019-12-26,10.97,10.99,10.94,10.97,240252,3.68862715216431,3.69535208771976,3.67853974883113,3.68862715216431,714510.936258108,0.0,1.0
2019-12-27,10.97,11.01,10.96,10.97,265891,3.68862715216431,3.70207702327521,3.68526468438658,3.68862715216431,790761.481080718,0.0,1.0
2019-12-30,10.98,11.0,10.97,11.0,207268,3.69198961994203,3.69871455549748,3.68862715216431,3.69871455549748,616416.315936374,0.0,1.0
2019-12-31,10.99,11.03,10.92,10.97,537717,3.69535208771976,3.70880195883066,3.67181481327568,3.68862715216431,1599173.68892622,0.0,1.0
2020-01-02,11.02,11.07,11.0,11.03,503603,3.70543949105293,3.72225182994156,3.69871455549748,3.70880195883066,1497718.44160462,0.0,1.0
2020-01-03,11.0,11.07,10.97,11.0,368989,3.69871455549748,3.72225182994156,3.68862715216431,3.69871455549748,1097375.57172862,0.0,1.0
2020-01-06,11.02,11.03,11.0,11.0,264659,3.70543949105293,3.70880195883066,3.69871455549748,3.69871455549748,787097.505449007,0.0,1.0
2020-01-07,11.03,11.04,11.0,11.02,297764,3.70880195883066,3.71216442660838,3.69871455549748,3.70543949105293,885551.980520284,0.0,1.0
2020-01-08,11.02,11.05,11.0,11.02,400182,3.70543949105293,3.71552689438611,3.69871455549748,3.70543949105293,1190143.74695587,0.0,1.0
2020-01-09,11.07,11.07,11.02,11.03,320245,3.72225182994156,3.72225182994156,3.70543949105293,3.70880195883066,952410.613780438,0.0,1.0
2020-01-10,11.12,11.14,11.07,11.07,393336,3.73906416883018,3.74578910438563,3.72225182994156,3.72225182994156,1169783.70054784,0.0,1.0
2020-01-13,11.25,11.25,11.14,11.15,467453,3.78277624994061,3.78277624994061,3.74578910438563,3.74915157216336,1390208.11767087,0.0,1.0
2020-01-14,11.11,11.14,11.02,11.07,516695,3.7960916223404,3.80634209476796,3.76534020505771,3.78242432577032,1512208.35035083,0.1796,1.0
2020-01-15,11.14,11.15,11.1,11.12,264941,3.80634209476796,3.80975891891048,3.79267479819788,3.79950844648292,775401.334540301,0.0,1.0
2020-01-16,11.13,11.15,11.08,11.11,297007,3.80292527062544,3.80975891891048,3.78584114991284,3.7960916223404,869248.716385199,0.0,1.0
2020-01-17,11.12,11.14,11.09,11.11,238127,3.79950844648292,3.80634209476796,3.78925797405536,3.7960916223404,696924.951555547,0.0,1.0
2020-01-21,11.11,11.15,11.08,11.09,309184,3.7960916223404,3.80975891891048,3.78584114991284,3.78925797405536,904887.073795706,0.0,1.0
2020-01-22,11.13,11.15,11.11,11.11,172767,3.80292527062544,3.80975891891048,3.7960916223404,3.7960916223404,505636.207172631,0.0,1.0
2020-01-23,11.19,11.19,11.12,11.12,278624,3.82342621548056,3.82342621548056,3.79950844648292,3.79950844648292,815447.293680317,0.0,1.0
2020-01-24,11.19,11.25,11.13,11.24,487284,3.82342621548056,3.84392716033569,3.80292527062544,3.84051033619317,1426131.3420729,0.0,1.0
2020-01-27,11.09,11.13,11.03,11.09,592664,3.78925797405536,3.80292527062544,3.76875702920023,3.78925797405536,1734546.39536347,0.0,1.0
2020-01-28,11.17,11.19,11.11,11.11,304384,3.81659256719552,3.82342621548056,3.7960916223404,3.7960916223404,890838.94079329,0.0,1.0
2020-01-29,11.16,11.2,11.14,11.17,314429,3.813175743053,3.82684303962308,3.80634209476796,3.81659256719552,920237.585795223,0.0,1.0
2020-01-30,11.13,11.16,11.1,11.16,314089,3.80292527062544,3.813175743053,3.79267479819788,3.813175743053,919242.509707552,0.0,1.0
2020-01-31,11.03,11.18,11.01,11.17,583507,3.76875702920023,3.82000939133804,3.76192338091519,3.81659256719552,1707746.65496698,0.0,1.0
2020-02-03,11.13,11.18,11.11,11.17,334860,3.80292527062544,3.82000939133804,3.7960916223404,3.81659256719552,980032.878581137,0.0,1.0
2020-02-04,11.2,11.24,11.17,11.18,335581,3.82684303962308,3.84051033619317,3.81659256719552,3.82000939133804,982143.025225876,0.0,1.0
2020-02-05,11.28,11.29,11.2312,11.25,328057,3.85417763276325,3.85759445690577,3.83750353094775,3.84392716033569,960122.576744586,0.0,1.0
2020-02-06,11.28,11.31,11.24,11.29,307554,3.85417763276325,3.86442810519081,3.84051033619317,3.85759445690577,900116.561963635,0.0,1.0
2020-02-07,11.28,11.33,11.26,11.27,298608,3.85417763276325,3.87126175347585,3.84734398447821,3.85076080862073,873934.35408038,0.0,1.0
2020-02-10,11.39,11.39,11.3,11.33,325211,3.89176269833098,3.89176269833098,3.86101128104829,3.87126175347585,951793.204551902,0.0,1.0
2020-02-11,11.45,11.5,11.4,11.4,411373,3.9122636431861,3.9293477638987,3.8951795224735,3.8951795224735,1203963.04533404,0.0,1.0
2020-02-12,11.46,11.5,11.44,11.5,427159,3.91568046732862,3.9293477638987,3.90884681904358,3.9293477638987,1250163.84274574,0.0,1.0
2020-02-13,11.28,11.33,11.21,11.25,371531,3.91554379436292,3.93289992820318,3.89124520698655,3.90513011405876,1070316.12978853,0.1796,1.0
2020-02-14,11.28,11.3,11.24,11.28,287008,3.91554379436292,3.92248624789902,3.90165888729071,3.91554379436292,826820.081711473,0.0,1.0
2020-02-18,11.21,11.29,11.2,11.26,363213,3.89124520698655,3.91901502113097,3.8877739802185,3.90860134082682,1046353.41990004,0.0,1.0
2020-02-19,11.2,11.27,11.19,11.27,281644,3.8877739802185,3.91207256759487,3.88430275345045,3.91207256759487,811367.331550153,0.0,1.0
2020-02-20,11.2,11.2,11.15,11.2,291960,3.8877739802185,3.8877739802185,3.87041784637824,3.8877739802185,841085.931599404,0.0,1.0
2020-02-21,11.17,11.21,11.16,11.21,224967,3.87736029991434,3.89124520698655,3.87388907314629,3.89124520698655,648090.761659554,0.0,1.0
2020-02-24,10.92,10.99,10.8,10.97,975720,3.79057963071304,3.8148782180894,3.74892490949641,3.8079357645533,2810879.45328185,0.0,1.0
2020-02-25,10.36,10.99,10.18,10.95,1350381,3.59619093170211,3.8148782180894,3.53370884987717,3.8009933110172,3890212.56815706,0.0,1.0
2020-02-26,10.44,10.78,10.26,10.36,888944,3.62396074584653,3.74198245596031,3.56147866402159,3.59619093170211,2560892.90443794,0.0,1.0
2020-02-27,9.82,10.29,9.56,10.16,1634439,3.40874468622729,3.57189234432575,3.31849279025794,3.52676639634107,4708534.21344499,0.0,1.0
2020-02-28,9.36,9.64,8.91,9.03,3252620,3.24906825489689,3.34626260440235,3.09286305033454,3.13451777155117,9370231.95930556,0.0,1.0
2020-03-02,10.15,10.15,9.42,9.42,1534482,3.52329516957302,3.52329516957302,3.2698956155052,3.2698956155052,4420575.4983303,0.0,1.0
2020-03-03,9.88,10.52,9.82,10.44,1642961,3.42957204683561,3.65173055999095,3.40874468622729,3.62396074584653,4733084.61181835,0.0,1.0
2020-03-04,10.3,10.3,9.99,10.24,644236,3.5753635710938,3.5753635710938,3.46775554128418,3.55453621048549,1855931.75856238,0.0,1.0
2020-03-05,10.08,10.17,9.95,10.0,652146,3.49899658219665,3.53023762310912,3.45387063421197,3.47122676805223,1878719.09148111,0.0,1.0
2020-03-06,9.81,9.87,9.53,9.71,710746,3.40527345945924,3.42610082006755,3.30807910995378,3.37056119177872,2047535.4895895,0.0,1.0
2020-03-09,8.86,9.31,8.31,8.51,1043149,3.07550691649428,3.23171212105663,2.88458944425141,2.95401397961245,3005130.66331684,0.0,1.0
2020-03-10,9.3,9.63,9.02,9.46,664978,3.22824089428858,3.3427913776343,3.13104654478311,3.28378052257741,1915685.84951058,0.0,1.0
2020-03-11,9.11,9.18,8.97,9.02,592290,3.16228758569558,3.18658617307195,3.11369041094285,3.13104654478311,1706284.37603443,0.0,1.0
2020-03-12,7.66,8.3,7.56,8.14,1861885,2.65895970432801,2.88111821748335,2.62424743664749,2.82557858919452,5363766.54252622,0.0,1.0
2020-03-13,8.16,8.19,7.65,8.03,739288,2.89486427548484,2.90550715885059,2.71393525826704,2.84874511423324,2083893.92590423,0.1796,1.0
2020-03-16,7.1,7.81,6.91,7.08,1028218,2.5188157298949,2.77069730288439,2.4514108019118,2.51172047431773,2898325.47627635,0.0,1.0
2020-03-17,7.43,7.79,7.0,7.26,792130,2.63588744691818,2.76360204730722,2.48333945200906,2.57557777451225,2232844.16293314,0.0,1.0
2020-03-18,5.96,7.25,5.43,6.76,1909047,2.11438616199628,2.57203014672366,1.92636188920131,2.39819638508303,5381193.05002338,0.0,1.0
2020-03-19,6.51,6.84,5.5,5.9,1305166,2.30950569036842,2.42657740739171,1.9511952837214,2.09310039526477,3678982.34476512,0.0,1.0
2020-03-20,6.6,7.24,6.56,6.56,731590,2.34143434046568,2.56848251893508,2.32724382931134,2.32724382931134,2062194.91896564,0.0,1.0
2020-03-23,6.13,6.7,5.85,6.65,1321368,2.17469583440222,2.37691061835152,2.07536225632185,2.3591724794086,3724652.29935317,0.0,1.0
2020-03-24,7.07,7.19,6.62,6.62,855322,2.50817284652915,2.55074437999216,2.34852959604285,2.34852959604285,2410968.82472359,0.0,1.0
2020-03-25,7.71,8.1,7.13,7.25,1160152,2.73522102499854,2.87357850875333,2.52945861326065,2.57203014672366,3270219.05661345,0.0,1.0
2020-03-26,8.24,8.55,7.86,7.86,665134,2.92324529779352,3.03322175923963,2.78843544182731,2.78843544182731,1874869.74293155,0.0,1.0
2020-03-27,7.96,8.2,7.83,8.04,446164,2.82391171971315,2.90905478663918,2.77779255846156,2.85229274202183,1257640.39123743,0.0,1.0
2020-03-30,7.86,8.09,7.7,7.84,468729,2.78843544182731,2.87003088096475,2.73167339720996,2.78134018625014,1321246.27478758,0.0,1.0
2020-03-31,7.96,8.16,7.85,8.09,624733,2.82391171971315,2.89486427548484,2.78488781403873,2.87003088096475,1760988.01010151,0.0,1.0
2020-04-01,7.5,7.86,7.49,7.56,544842,2.66072084143827,2.78843544182731,2.65717321364969,2.68200660816978,1535792.45757744,0.0,1.0
2020-04-02,7.58,7.65,7.41,7.42,356207,2.68910186374695,2.71393525826704,2.62879219134101,2.6323398191296,1004070.94889213,0.0,1.0
2020-04-03,7.49,7.65,7.37,7.65,315068,2.65717321364969,2.71393525826704,2.61460168018668,2.71393525826704,888108.952731267,0.0,1.0
2020-04-06,7.95,7.98,7.74,7.85,448441,2.82036409192457,2.83100697529032,2.7458639083643,2.78488781403873,1264058.76468496,0.0,1.0
2020-04-07,8.06,8.65,8.04,8.22,643356,2.859387997599,3.06869803712548,2.85229274202183,2.91615004221635,1813482.24317727,0.0,1.0
2020-04-08,8.43,8.5,8.27,8.27,427793,2.99065022577662,3.01548362029671,2.93388818115927,2.93388818115927,1205856.49198194,0.0,1.0
2020-04-09,8.94,8.94,8.6,8.69,599183,3.17157924299442,3.17157924299442,3.05095989818255,3.08288854827981,1688968.05332303,0.0,1.0
2020-04-13,9.05,9.2,8.82,9.17,645049,3.21060314866885,3.26381756549761,3.12900770953141,3.25317468213186,1818254.44618416,0.0,1.0
2020-04-14,8.95,9.03,8.72,9.03,377137,3.23884226586598,3.2677928112592,3.15560944786049,3.2677928112592,1042155.1507997,0.1796,1.0
2020-04-15,8.66,8.71,8.55,8.68,270510,3.13389653881557,3.15199062968633,3.0940895388999,3.14113417516388,747509.23362817,0.0,1.0
2020-04-16,8.63,8.81,8.55,8.81,252629,3.12304008429312,3.18817881142785,3.0940895388999,3.18817881142785,698098.074682084,0.0,1.0
2020-04-17,8.75,9.03,8.63,9.0,328845,3.16646590238294,3.2677928112592,3.12304008429312,3.25693635673674,908708.269315202,0.0,1.0
2020-04-20,8.59,8.7,8.51,8.56,335017,3.10856481159651,3.14837181151218,3.0796142662033,3.09770835707406,925763.561134184,0.0,1.0
2020-04-21,8.32,8.49,8.24,8.43,376668,3.01085672089441,3.07237662985499,2.98190617550119,3.05066372081008,1040859.14758144,0.0,1.0
2020-04-22,8.53,8.56,8.39,8.42,146194,3.0868519025516,3.09770835707406,3.03618844811347,3.04704490263593,403982.717463445,0.0,1.0
2020-04-23,8.61,8.64,8.54,8.54,264418,3.11580244794481,3.12665890246727,3.09047072072575,3.09047072072575,730675.008456225,0.0,1.0
2020-04-24,8.67,8.69,8.58,8.65,137198,3.13751535698973,3.14475299333803,3.10494599342236,3.13027772064142,379123.77300402,0.0,1.0
2020-04-27,8.8,8.86,8.7,8.7,283559,3.1845599932537,3.20627290229861,3.14837181151218,3.14837181151218,783567.967093157,0.0,1.0
2020-04-28,8.92,9.02,8.85,8.86,260593,3.22798581134353,3.26417399308504,3.20265408412446,3.20627290229861,720105.259394717,0.0,1.0
2020-04-29,9.11,9.19,9.0,9.03,232039,3.29674335665241,3.32569390204563,3.25693635673674,3.2677928112592,641201.046400675,0.0,1.0
2020-04-30,9.21,9.23,9.06,9.13,338723,3.33293153839393,3.34016917474224,3.27864926578165,3.30398099300072,936004.47355822,0.0,1.0
2020-05-01,9.06,9.16,8.99,9.1,346543,3.27864926578165,3.31483744752317,3.25331753856259,3.29312453847826,957613.738306187,0.0,1.0
2020-05-04,9.09,9.09,8.85,8.91,412798,3.28950572030411,3.28950572030411,3.20265408412446,3.22436699316937,1140698.37204998,0.0,1.0
2020-05-05,9.14,9.19,9.12,9.14,231479,3.30759981117487,3.32569390204563,3.30036217482656,3.30759981117487,639653.579871408,0.0,1.0
2020-05-06,9.2,9.27,9.15,9.18,253075,3.32931272021978,3.35464444743884,3.31121862934902,3.32207508387148,699330.521239321,0.0,1.0
2020-05-07,9.33,9.34,9.24,9.25,350410,3.37635735648375,3.37997617465791,3.34378799291639,3.34740681109054,968299.547357387,0.0,1.0
2020-05-08,9.45,9.49,9.39,9.49,341164,3.41978317457358,3.43425844727019,3.39807026552867,3.43425844727019,942749.769625967,0.0,1.0
2020-05-11,9.55,9.56,9.44,9.49,647825,3.4559713563151,3.45959017448925,3.41616435639943,3.43425844727019,1790156.25771753,0.0,1.0
2020-05-12,9.4,9.6,9.31,9.58,552943,3.40168908370282,3.47406544718586,3.36911972013545,3.46682781083755,1527965.68766426,0.0,1.0
2020-05-13,9.28,9.49,9.21,9.49,631012,3.35826326561299,3.43425844727019,3.33293153839393,3.43425844727019,1743696.3385094,0.0,1.0
2020-05-14,9.05,9.1,8.33,8.91,443181,3.34002442201527,3.35847759561756,3.07429872214223,3.28835553592884,1200825.9650928,0.1796,1.0
2020-05-15,8.99,9.05,8.93,9.0,250424,3.31788061369252,3.34002442201527,3.29573680536976,3.32157124841297,678539.110391462,0.0,1.0
2020-05-18,9.25,9.25,9.17,9.24,340438,3.41383711642445,3.41383711642445,3.38431203866078,3.41014648170399,922437.536591734,0.0,1.0
2020-05-19,9.25,9.3,9.22,9.26,246676,3.41383711642445,3.43229029002674,3.40276521226307,3.41752775114491,668383.675665768,0.0,1.0
2020-05-20,9.33,9.35,9.28,9.28,168857,3.44336219418812,3.45074346362903,3.42490902058582,3.42490902058582,457528.346178366,0.0,1.0
2020-05-21,9.35,9.38,9.29,9.3,160810,3.45074346362903,3.46181536779041,3.42859965530628,3.43229029002674,435724.508601617,0.0,1.0
2020-05-22,9.45,9.45,9.34,9.37,192267,3.48764981083362,3.48764981083362,3.44705282890858,3.45812473306995,520959.169798564,0.0,1.0
2020-05-26,9.53,9.64,9.53,9.6,266359,3.51717488859729,3.55777187052234,3.51717488859729,3.54300933164051,721715.96534182,0.0,1.0
2020-05-27,9.67,9.67,9.55,9.65,282496,3.56884377468372,3.56884377468372,3.52455615803821,3.5614625052428,765440.15161944,0.0,1.0
2020-05-28,9.84,9.87,9.69,9.71,334293,3.63158456493152,3.6426564690929,3.57622504412464,3.58360631356555,905787.284086562,0.0,1.0
2020-05-29,9.89,9.9,9.74,9.8,402075,3.65003773853381,3.65372837325427,3.59467821772693,3.61682202604968,1089446.74955534,0.0,1.0
2020-06-01,10.07,10.07,9.91,9.95,410955,3.71646916350207,3.71646916350207,3.65741900797473,3.67218154685657,1113507.65146681,0.0,1.0
2020-06-02,10.2,10.2,10.1,10.2,314216,3.76444741486804,3.76444741486804,3.72754106766345,3.76444741486804,851387.427366242,0.0,1.0
2020-06-03,10.36,10.42,10.24,10.24,525130,3.82349757039538,3.84564137871813,3.77920995374987,3.77920995374987,1422871.78161785,0.0,1.0
2020-06-04,10.32,10.4,10.24,10.3,415899,3.80873503151354,3.83826010927722,3.77920995374987,3.80135376207263,1126903.72117968,0.0,1.0
2020-06-05,10.46,10.53,10.41,10.43,507480,3.86040391759997,3.88623836064318,3.84195074399767,3.84933201343859,1375048.02950779,0.0,1.0
2020-06-08,10.59,10.62,10.53,10.61,465549,3.90838216896593,3.91945407312731,3.88623836064318,3.91576343840685,1261433.42612384,0.0,1.0
2020-06-09,10.53,10.56,10.47,10.55,362315,3.88623836064318,3.89731026480456,3.86409455232043,3.8936196300841,981714.603158974,0.0,1.0
2020-06-10,10.5,10.58,10.47,10.55,704492,3.8751664564818,3.90469153424548,3.86409455232043,3.8936196300841,1908864.06637504,0.0,1.0
2020-06-11,10.07,10.29,10.0,10.29,945985,3.71646916350207,3.79766312735217,3.69063472045886,3.79766312735217,2563204.08724271,0.0,1.0
2020-06-12,9.86,10.11,9.54,10.11,865789,3.70524963395188,3.79919612568494,3.58499812453356,3.79919612568494,2303941.80780071,0.1796,1.0
2020-06-15,9.71,9.8,9.45,9.55,434528,3.64888173891204,3.68270247593594,3.55117738750966,3.58875598420288,1156317.79320369,0.0,1.0
2020-06-16,9.85,10.04,9.77,10.04,312085,3.70149177428256,3.77289110799968,3.67142889692798,3.77289110799968,830486.041157237,0.0,1.0
2020-06-17,9.93,10.0,9.85,9.91,261329,3.73155465163713,3.75785966932239,3.70149177428256,3.72403893229849,695419.794766106,0.0,1.0
2020-06-18,10.03,10.06,9.93,9.96,202757,3.76913324833036,3.78040682733833,3.73155465163713,3.7428282306451,539554.474732582,0.0,1.0
2020-06-19,10.06,10.1,10.01,10.1,214830,3.78040682733833,3.79543826601562,3.76161752899171,3.79543826601562,571681.805347291,0.0,1.0
2020-06-22,10.02,10.07,9.95,10.07,256237,3.76537538866104,3.78416468700765,3.73907037097578,3.78416468700765,681869.528263156,0.0,1.0
2020-06-23,10.0,10.12,10.0,10.1,187880,3.75785966932239,3.80295398535426,3.75785966932239,3.79543826601562,499965.449837775,0.0,1.0
2020-06-24,9.87,10.02,9.78,10.0,260359,3.7090074936212,3.76537538866104,3.6751867565973,3.75785966932239,692838.538185614,0.0,1.0
2020-06-25,9.82,9.88,9.61,9.8,323958,3.69021819527459,3.71276535329052,3.61130314221882,3.68270247593594,862081.153920298,0.0,1.0
2020-06-26,9.69,9.86,9.65,9.82,237817,3.6413660195734,3.70524963395188,3.62633458089611,3.69021819527459,632852.26412641,0.0,1.0
2020-06-29,9.79,9.79,9.6,9.67,333789,3.67894461626662,3.67894461626662,3.6075452825495,3.63385030023475,888242.322418038,0.0,1.0
2020-06-30,10.05,10.09,9.84,9.84,240913,3.776648967669,3.79168040634629,3.69773391461323,3.69773391461323,641090.996469916,0.0,1.0
2020-07-01,10.16,10.25,10.02,10.02,314781,3.81798542403155,3.85180616105545,3.76537538866104,3.76537538866104,837660.337797448,0.0,1.0
2020-07-02,10.21,10.3,10.19,10.25,286644,3.83677472237816,3.87059545940206,3.82925900303952,3.85180616105545,762785.269338403,0.0,1.0
2020-07-06,10.31,10.35,10.27,10.33,261065,3.87435331907139,3.88938475774867,3.8593218803941,3.88186903841003,694717.267201929,0.0,1.0
2020-07-07,10.27,10.41,10.26,10.3,365950,3.8593218803941,3.91193191576461,3.85556402072477,3.87059545940206,973825.614052232,0.0,1.0
2020-07-08,10.38,10.41,10.28,10.28,273043,3.90065833675664,3.91193191576461,3.86307974006342,3.86307974006342,726591.794337107,0.0,1.0
2020-07-09,10.36,10.44,10.26,10.44,301208,3.893142617418,3.92320549477258,3.85556402072477,3.92320549477258,801541.373295382,0.0,1.0
2020-07-10,10.41,10.42,10.33,10.37,342312,3.91193191576461,3.91568977543393,3.88186903841003,3.89690047708732,910922.786166001,0.0,1.0
2020-07-13,10.45,10.55,10.42,10.45,597350,3.9269633544419,3.96454195113512,3.91568977543393,3.9269633544419,1589601.66840853,0.0,1.0
2020-07-14,10.21,10.29,10.17,10.29,330787,3.90426588203919,3.93485758336761,3.88897003137498,3.93485758336761,865037.211102033,0.1796,1.0
2020-07-15,10.16,10.29,10.13,10.24,278836,3.88514606870893,3.93485758336761,3.87367418071078,3.91573777003735,729180.7592041,0.0,1.0
2020-07-16,10.07,10.15,10.05,10.08,327597,3.85073040471446,3.88132210604288,3.84308247938236,3.85455436738051,856695.079448082,0.0,1.0
2020-07-17,10.14,10.18,10.07,10.08,266365,3.87749814337683,3.89279399404104,3.85073040471446,3.85455436738051,696567.993104907,0.0,1.0
2020-07-20,10.24,10.24,10.1,10.13,234485,3.91573777003735,3.91573777003735,3.86220229271262,3.87367418071078,613198.978331253,0.0,1.0
2020-07-21,10.26,10.3,10.24,10.25,183055,3.92338569536945,3.93868154603366,3.91573777003735,3.9195617327034,478704.987433855,0.0,1.0
2020-07-22,10.26,10.29,10.21,10.29,172318,3.92338569536945,3.93485758336761,3.90426588203919,3.93485758336761,450626.784434334,0.0,1.0
2020-07-23,10.27,10.29,10.18,10.29,176302,3.9272096580355,3.93485758336761,3.89279399404104,3.93485758336761,461045.296192749,0.0,1.0
2020-07-24,10.3,10.3,10.21,10.25,246915,3.93868154603366,3.93868154603366,3.90426588203919,3.9195617327034,645704.525810441,0.0,1.0
2020-07-27,10.35,10.4,10.31,10.36,169307,3.95780135936392,3.97692117269418,3.94250550869971,3.96162532202997,442752.75358479,0.0,1.0
2020-07-28,10.34,10.37,10.32,10.35,232896,3.95397739669787,3.96544928469603,3.94632947136577,3.95780135936392,609043.603034034,0.0,1.0
2020-07-29,10.37,10.4,10.33,10.36,249035,3.96544928469603,3.97692117269418,3.95015343403182,3.96162532202997,651248.512991122,0.0,1.0
2020-07-30,10.43,10.43,10.2659,10.35,287059,3.98839306069234,3.98839306069234,3.92564183334242,3.95780135936392,750684.630235584,0.0,1.0
2020-07-31,10.42,10.49,10.39,10.49,316606,3.98456909802629,4.01133683668865,3.97309721002813,4.01133683668865,827952.644022195,0.0,1.0
2020-08-03,10.53,10.6,10.4699,10.49,344265,4.02663268735286,4.05340042601522,4.00365067172989,4.01133683668865,900283.371112048,0.0,1.0
2020-08-04,10.625,10.66,10.545,10.55,311424,4.06296033268035,4.07634420201154,4.03236863135194,4.03428061268496,814401.256489039,0.0,1.0
2020-08-05,10.71,10.71,10.6668,10.68,289786,4.0954640153418,4.0954640153418,4.07894449662445,4.08399212734364,757815.976009981,0.0,1.0
2020-08-06,10.82,10.82,10.68,10.7,272566,4.13752760466837,4.13752760466837,4.08399212734364,4.09164005267574,712784.155608402,0.0,1.0
2020-08-07,10.95,10.95,10.82,10.82,416759,4.18723911932705,4.18723911932705,4.13752760466837,4.13752760466837,1089861.58180845,0.0,1.0
2020-08-10,11.08,11.08,10.98,11.0,462494,4.23695063398572,4.23695063398572,4.1987110073252,4.20635893265731,1209462.6448785,0.0,1.0
2020-08-11,11.08,11.2,11.05,11.2,577940,4.23695063398572,4.28283818597835,4.22547874598757,4.28283818597835,1511364.12792616,0.0,1.0
2020-08-12,11.23,11.23,11.14,11.19,530991,4.29431007397651,4.29431007397651,4.25989440998204,4.2790142233123,1388588.34766868,0.0,1.0
2020-08-13,11.02,11.07,11.01,11.03,342974,4.28268522747171,4.30211664864898,4.27879894323625,4.28657151170716,882524.229367956,0.1796,1.0
2020-08-14,10.99,11.03,10.99,11.0,282987,4.27102637476534,4.28657151170716,4.27102637476534,4.2749126590008,728168.561162508,0.0,1.0
2020-08-17,10.78,11.04,10.6,11.01,882673,4.18941440582078,4.29045779594262,4.11946128958259,4.27879894323625,2271251.78325151,0.0,1.0
2020-08-18,10.81,10.92,10.78,10.79,305018,4.20107325852715,4.24382238511715,4.18941440582078,4.19330069005624,784857.672573884,0.0,1.0
2020-08-19,10.83,10.85,10.81,10.82,177601,4.20884582699806,4.21661839546897,4.20107325852715,4.2049595427626,456994.365928549,0.0,1.0
2020-08-20,10.75,10.8,10.63,10.78,433929,4.17775555311442,4.19718697429169,4.13112014228895,4.18941440582078,1116565.26828683,0.0,1.0
2020-08-21,10.67,10.755,10.62,10.75,293644,4.14666527923077,4.17969869523214,4.1272338580535,4.17775555311442,755590.641881088,0.0,1.0
2020-08-24,10.68,10.7,10.63,10.7,389466,4.15055156346623,4.15832413193714,4.13112014228895,4.15832413193714,1002155.21151755,0.0,1.0
2020-08-25,10.64,10.745,10.59,10.65,412962,4.13500642652441,4.17581241099669,4.11557500534713,4.13889271075986,1062613.99058894,0.0,1.0
2020-08-26,10.84,10.84,10.64,10.71,235551,4.21273211123351,4.21273211123351,4.13500642652441,4.16221041617259,606108.523537795,0.0,1.0
2020-08-27,10.86,10.9,10.835,10.86,164944,4.22050467970442,4.23604981664624,4.21078896911578,4.22050467970442,424425.981237261,0.0,1.0
2020-08-28,10.91,11.0,10.87,10.88,225956,4.2399361008817,4.2749126590008,4.22439096393988,4.22827724817533,581419.130228723,0.0,1.0
2020-08-31,11.03,11.05,10.94,10.98,327250,4.28657151170716,4.29434408017807,4.25159495358807,4.26714009052989,842063.987534518,0.0,1.0
2020-09-01,11.19,11.24,11.03,11.04,425892,4.34875205947445,4.36818348065172,4.28657151170716,4.29045779594262,1095884.8457725,0.0,1.0
2020-09-02,11.3,11.31,11.12,11.22,426826,4.39150118606446,4.39538747029991,4.32154806982626,4.36041091218081,1098288.16972776,0.0,1.0
2020-09-03,11.06,11.2313,11.05,11.2,717269,4.29823036441353,4.36480241336688,4.29434408017807,4.3526383437099,1845642.15210052,0.0,1.0
2020-09-04,11.0602,11.18,10.82,11.1,840636,4.29830809009824,4.34486577523899,4.2049595427626,4.31377550135535,2163084.19320112,0.0,1.0
2020-09-08,10.88,10.95,10.82,10.94,685121,4.22827724817533,4.25548123782352,4.2049595427626,4.25159495358807,1762920.4620432,0.0,1.0
2020-09-09,11.14,11.2,10.999,11.05,468556,4.32932063829717,4.3526383437099,4.27452403057725,4.29434408017807,1205665.80211833,0.0,1.0
2020-09-10,11.06,11.24,11.032,11.21,489173,4.29823036441353,4.36818348065172,4.28734876855425,4.35652462794536,1258716.476621,0.0,1.0
2020-09-11,11.08,11.17,10.99,11.15,541414,4.30600293288444,4.34097949100354,4.27102637476534,4.33320692253263,1393140.50954015,0.0,1.0
2020-09-14,10.99,11.07,10.95,11.0,326245,4.34082403963412,4.37242239479069,4.32502486205583,4.34477383402869,825979.702762199,0.1796,1.0
2020-09-15,10.91,11.0634,10.9,11.06,243789,4.30922568447755,4.36981553049027,4.30527589008298,4.36847260039612,617219.469284414,0.0,1.0
2020-09-16,10.87,10.96,10.84,10.96,330058,4.29342650689926,4.3289746564504,4.28157712371555,4.3289746564504,835633.369811909,0.0,1.0
2020-09-17,10.78,10.8278,10.68,10.76,448617,4.25787835734812,4.27675837455417,4.2183804134024,4.24997876855897,1135798.3610908,0.0,1.0
2020-09-18,10.76,10.85,10.72,10.85,450670,4.24997876855897,4.28552691811012,4.23417959098069,4.28552691811012,1140996.09999798,0.0,1.0
2020-09-21,10.63,10.71,10.52,10.64,667489,4.19863144142954,4.23022979658612,4.15518370308926,4.20258123582412,1689933.53405275,0.0,1.0
2020-09-22,10.74,10.78,10.63,10.7,255512,4.24207917976983,4.25787835734812,4.19863144142954,4.22628000219154,646899.495201996,0.0,1.0
2020-09-23,10.57,10.87,10.57,10.83,373408,4.17493267506211,4.29342650689926,4.17493267506211,4.27762732932097,945385.918095382,0.0,1.0
2020-09-24,10.51,10.61,10.45,10.53,324733,4.15123390869469,4.1907318526404,4.12753514232726,4.15913349748383,822151.655403384,0.0,1.0
2020-09-25,10.57,10.57,10.47,10.5,277192,4.17493267506211,4.17493267506211,4.1354347311164,4.14728411430011,701788.428230501,0.0,1.0
2020-09-28,10.75,10.81,10.69,10.77,361237,4.2460289741644,4.26972774053183,4.22233020779697,4.25392856295355,914571.655923336,0.0,1.0
2020-09-29,10.86,10.86,10.78,10.85,239359,4.28947671250469,4.28947671250469,4.25787835734812,4.28552691811012,606003.695607465,0.0,1.0
2020-09-30,11.0,11.039,10.86,10.86,355385,4.34477383402869,4.36017803216752,4.28947671250469,4.28947671250469,899755.694849406,0.0,1.0
2020-10-01,11.05,11.1,10.98,11.09,375949,4.36452280600155,4.38427177797441,4.33687424523955,4.38032198357983,951819.164351166,0.0,1.0
2020-10-02,10.975,11.01,10.76,10.76,367955,4.33489934804226,4.34872362842326,4.24997876855897,4.24997876855897,931580.136185582,0.0,1.0
2020-10-05,11.15,11.15,11.0102,11.04,250535,4.40402074994726,4.40402074994726,4.34880262431115,4.36057301160698,634298.839312565,0.0,1.0
2020-10-06,11.03,11.1799,11.01,11.13,504181,4.3566232172124,4.41583063518703,4.34872362842326,4.39612116115812,1276474.03797253,0.0,1.0
2020-10-07,11.1,11.14,11.05,11.11,279637,4.38427177797441,4.40007095555269,4.36452280600155,4.38822157236898,707978.623860329,0.0,1.0
2020-10-08,11.09,11.14,11.06,11.12,283576,4.38032198357983,4.40007095555269,4.36847260039612,4.39217136676355,717951.294856607,0.0,1.0
2020-10-09,11.13,11.18,11.08,11.15,300461,4.39612116115812,4.41587013313098,4.37637218918526,4.40402074994726,760700.355474056,0.0,1.0
2020-10-12,11.2,11.24,11.1317,11.17,426614,4.42376972192012,4.43956889949841,4.3967926262052,4.41192033873641,1080091.66397705,0.0,1.0
2020-10-13,11.19,11.23,11.15,11.23,439896,4.41981992752555,4.43561910510384,4.40402074994726,4.43561910510384,1113718.73078907,0.0,1.0
2020-10-14,10.95,10.978,10.895,10.95,365142,4.39596316938234,4.4072039884456,4.3738829890795,4.39596316938234,909540.127143919,0.1796,1.0
2020-10-15,10.96,10.97,10.9,10.92,262282,4.39997774761922,4.40399232585609,4.37589027819794,4.3839194346717,653323.922275612,0.0,1.0
2020-10-16,10.88,10.96,10.86,10.93,337237,4.36786112172419,4.39997774761922,4.35983196525043,4.38793401290858,840030.957429257,0.0,1.0
2020-10-19,10.71,10.88,10.7,10.81,566438,4.29961329169724,4.36786112172419,4.29559871346037,4.33975907406603,1410952.69933108,0.0,1.0
2020-10-20,10.75,10.83,10.71,10.77,228559,4.31567160464476,4.34778823053979,4.29961329169724,4.32370076111852,569322.570177868,0.0,1.0
2020-10-21,10.75,10.8327,10.7407,10.75,175600,4.31567160464476,4.34887216666375,4.31193804688446,4.31567160464476,437405.848482159,0.0,1.0
2020-10-22,10.76,10.81,10.7,10.78,234537,4.31968618288164,4.33975907406603,4.29559871346037,4.3277153393554,584213.300031093,0.0,1.0
2020-10-23,10.81,10.82,10.76,10.82,146608,4.33975907406603,4.34377365230291,4.31968618288164,4.34377365230291,365189.046892212,0.0,1.0
2020-10-26,10.76,10.8,10.68,10.8,432355,4.31968618288164,4.33574449582915,4.28756955698661,4.33574449582915,1076962.44658601,0.0,1.0
2020-10-27,10.82,10.83,10.74,10.74,175655,4.34377365230291,4.34778823053979,4.31165702640788,4.31165702640788,437542.84917502,0.0,1.0
2020-10-28,10.625,10.74,10.56,10.69,687397,4.26548937668377,4.31165702640788,4.23939461814406,4.29158413522349,1712252.09583765,0.0,1.0
2020-10-29,10.74,10.81,10.6,10.61,231381,4.31165702640788,4.33975907406603,4.25545293109158,4.25946750932846,576351.951182519,0.0,1.0
2020-10-30,10.63,10.82,10.5618,10.78,427817,4.26749666580221,4.34377365230291,4.2401172422267,4.3277153393554,1065658.64396408,0.0,1.0
2020-11-02,10.44,10.71,10.29,10.69,768774,4.19121967930152,4.29961329169724,4.13100100574833,4.29158413522349,1914955.83007416,0.0,1.0
2020-11-03,10.59,10.64,10.53,10.53,244816,4.2514383528547,4.27151124403909,4.22735088343343,4.22735088343343,609817.484066105,0.0,1.0
2020-11-04,10.77,10.8778,10.7225,10.73,393669,4.32370076111852,4.36697791451207,4.30463151449334,4.307642448171,980598.650148763,0.0,1.0
2020-11-05,10.95,11.1,10.8628,10.88,714254,4.39596316938234,4.45618184293552,4.36095604715675,4.36786112172419,1779150.77962287,0.0,1.0
2020-11-06,10.99,11.04,10.88,10.97,357745,4.41202148232985,4.43209437351425,4.36786112172419,4.40399232585609,891114.779414863,0.0,1.0
2020-11-09,11.11,11.3,11.04,11.15,852826,4.4601964211724,4.5364734076731,4.43209437351425,4.47625473411991,2124322.77982714,0.0,1.0
2020-11-10,11.11,11.14,11.04,11.14,454353,4.4601964211724,4.47224015588304,4.43209437351425,4.47224015588304,1131757.74188732,0.0,1.0
2020-11-11,11.1,11.14,11.08,11.12,405426,4.45618184293552,4.47224015588304,4.44815268646176,4.46421099940928,1009884.41643922,0.0,1.0
2020-11-12,11.11,11.13,11.06,11.1,640444,4.4601964211724,4.46822557764616,4.440123529988,4.45618184293552,1595295.84980243,0.0,1.0
2020-11-13,11.01,11.055,10.9,11.02,701816,4.49215246393795,4.51051276011209,4.44727173995674,4.49623252975443,1720109.50697481,0.1796,1.0
2020-11-16,10.93,11.05,10.91,11.05,386296,4.45951193740616,4.50847272720385,4.45135180577321,4.50847272720385,946788.648458203,0.0,1.0
2020-11-17,10.92,10.9611,10.87,10.89,306316,4.45543187158969,4.4722009420954,4.43503154250732,4.44319167414027,750762.398888735,0.0,1.0
2020-11-18,10.96,11.01,10.94,10.97,244976,4.47175213485558,4.49215246393795,4.46359200322264,4.47583220067206,600421.686853337,0.0,1.0
2020-11-19,10.99,11.0,10.93,10.99,291774,4.48399233230501,4.48807239812148,4.45951193740616,4.48399233230501,715120.816977767,0.0,1.0
2020-11-20,10.86,10.97,10.86,10.95,306731,4.43095147669084,4.47583220067206,4.43095147669084,4.46767206903911,751779.539343491,0.0,1.0
2020-11-23,10.9,10.96,10.86,10.88,366152,4.44727173995674,4.47175213485558,4.43095147669084,4.43911160832379,897416.895878465,0.0,1.0
2020-11-24,10.95,10.98,10.89,10.92,358513,4.46767206903911,4.47991226648853,4.44319167414027,4.45543187158969,878694.158688404,0.0,1.0
2020-11-25,10.95,10.98,10.94,10.98,216185,4.46767206903911,4.47991226648853,4.46359200322264,4.47991226648853,529856.648701867,0.0,1.0
2020-11-27,11.0,11.01,10.96,10.96,150996,4.48807239812148,4.49215246393795,4.47175213485558,4.47175213485558,370082.265316221,0.0,1.0
2020-11-30,11.075,11.08,11.0,11.02,446312,4.51867289174504,4.52071292465327,4.48807239812148,4.49623252975443,1093884.3148018,0.0,1.0
2020-12-01,11.13,11.18,11.08,11.08,354513,4.54111325373564,4.56151358281801,4.52071292465327,4.52071292465327,868890.395269076,0.0,1.0
2020-12-02,11.2,11.2,11.13,11.15,195351,4.56967371445096,4.56967371445096,4.54111325373564,4.54927338536859,478793.746932296,0.0,1.0
2020-12-03,11.262,11.28,11.17,11.2,310025,4.5949701225131,4.60231424098275,4.55743351700154,4.56967371445096,759852.938519307,0.0,1.0
2020-12-04,11.36,11.37,11.26,11.27,330061,4.63495476751455,4.63903483333102,4.59415410934981,4.59823417516628,808959.989486721,0.0,1.0
2020-12-07,11.39,11.42,11.3221,11.35,423152,4.64719496496397,4.65943516241339,4.61949131807011,4.63087470169807,1037120.52460389,0.0,1.0
2020-12-08,11.43,11.45,11.35,11.4,321437,4.66351522822987,4.67167535986281,4.63087470169807,4.65127503078044,787823.07555465,0.0,1.0
2020-12-09,11.44,11.46,11.42,11.45,365742,4.66759529404634,4.67575542567929,4.65943516241339,4.67167535986281,896412.010127984,0.0,1.0
2020-12-10,11.47,11.5,11.4,11.43,502288,4.67983549149576,4.69207568894518,4.65127503078044,4.66351522822987,1231078.18009188,0.0,1.0
2020-12-11,11.46,11.48,11.43,11.45,365189,4.67575542567929,4.68391555731224,4.66351522822987,4.67167535986281,895056.639835262,0.0,1.0
2020-12-14,11.26,11.36,11.25,11.26,461611,4.66743209141368,4.70888353094666,4.66328694746038,4.66743209141368,1113618.74328325,0.1796,1.0
2020-12-15,11.3,11.35,11.26,11.28,195341,4.68401266722687,4.70473838699336,4.66743209141368,4.67572237932028,471252.63247993,0.0,1.0
2020-12-16,11.39,11.4,11.28,11.3,315993,4.72131896280656,4.72546410675985,4.67572237932028,4.68401266722687,762320.931577243,0.0,1.0
2020-12-17,11.38,11.43,11.36,11.39,377415,4.71717381885326,4.73789953861975,4.70888353094666,4.72131896280656,910499.138877207,0.0,1.0
2020-12-18,11.38,11.43,11.33,11.38,293781,4.71717381885326,4.73789953861975,4.69644809908677,4.71717381885326,708735.337807148,0.0,1.0
2020-12-21,11.28,11.29,11.05,11.26,713297,4.67572237932028,4.67986752327358,4.58038406839442,4.66743209141368,1720801.51627173,0.0,1.0
2020-12-22,11.22,11.33,11.2,11.33,236949,4.65085151560049,4.69644809908677,4.64256122769389,4.69644809908677,571630.328571507,0.0,1.0
2020-12-23,11.26,11.32,11.24,11.25,134484,4.66743209141368,4.69230295513347,4.65914180350708,4.66328694746038,324437.465900302,0.0,1.0
2020-12-24,11.3,11.35,11.24,11.29,193476,4.68401266722687,4.70473838699336,4.65914180350708,4.67986752327358,466753.391872095,0.0,1.0
2020-12-28,11.3,11.4,11.27,11.31,393781,4.68401266722687,4.72546410675985,4.67157723536698,4.68815781118017,949981.482999366,0.0,1.0
2020-12-29,11.32,11.37,11.27,11.37,341652,4.69230295513347,4.71302867489996,4.67157723536698,4.71302867489996,824222.279972115,0.0,1.0
2020-12-30,11.37,11.37,11.28,11.37,151975,4.71302867489996,4.71302867489996,4.67572237932028,4.71302867489996,366633.829155872,0.0,1.0
2020-12-31,11.4,11.42,11.35,11.39,239140,4.72546410675985,4.73375439466645,4.70473838699336,4.72131896280656,576916.031612669,0.0,1.0
2021-01-04,11.4,11.49,11.34,11.45,509009,4.72546410675985,4.76277040233954,4.70059324304007,4.74618982652635,1227964.59118146,0.0,1.0
2021-01-05,11.47,11.5,11.4,11.4,389934,4.75448011443294,4.76691554629284,4.72546410675985,4.72546410675985,940700.743793822,0.0,1.0
2021-01-06,11.48,11.5678,11.4,11.45,450849,4.75862525838624,4.7950196222962,4.72546410675985,4.74618982652635,1087655.83313766,0.0,1.0
2021-01-07,11.64,11.65,11.49,11.49,396315,4.82494756163901,4.82909270559231,4.76277040233954,4.76277040233954,956094.660318537,0.0,1.0
2021-01-08,11.81,11.82,11.61,11.61,717780,4.89541500884508,4.89956015279838,4.81251212977912,4.81251212977912,1731616.5809607,0.0,1.0
2021-01-11,11.84,11.945,11.6951,11.77,646690,4.90785044070497,4.9513744522146,4.84778730482168,4.87883443303189,1560114.69634355,0.0,1.0
2021-01-12,11.86,11.93,11.75,11.82,577560,4.91614072861157,4.94515673628466,4.87054414512529,4.89956015279838,1393341.23617217,0.0,1.0
2021-01-13,12.05,12.14,11.87,11.88,783566,4.99489846372423,5.03220475930392,4.92028587256487,4.92443101651816,1890322.77003685,0.0,1.0
2021-01-14,11.87,11.99,11.8,11.99,455022,4.98399673512706,5.03438254879304,4.95460501048857,5.03438254879304,1083690.74600975,0.1537,1.0
2021-01-15,11.75,11.87,11.6501,11.81,459711,4.93361092146107,4.98399673512706,4.89166473158414,4.95880382829407,1094858.17507481,0.0,1.0
2021-01-19,11.74,11.84,11.71,11.76,389379,4.92941210365557,4.97140028171056,4.91681565023908,4.93780973926657,927353.883967217,0.0,1.0
2021-01-20,11.91,11.93,11.77,11.77,311471,5.00079200634905,5.00918964196005,4.94200855707207,4.94200855707207,741806.41892129,0.0,1.0
2021-01-21,12.0,12.0345,11.91,11.97,434773,5.03858136659854,5.05306728802751,5.00079200634905,5.02598491318205,1035465.26698686,0.0,1.0
2021-01-22,12.1,12.1,11.925,11.94,379674,5.08056954465353,5.08056954465353,5.0070902330573,5.01338845976555,904240.235198531,0.0,1.0
2021-01-25,12.3,12.3,12.07,12.13,479919,5.16454590076351,5.16454590076351,5.06797309123703,5.09316599807003,1142986.00756503,0.0,1.0
2021-01-26,12.54,12.55,12.32,12.38,453763,5.26531752809548,5.26951634590098,5.1729435363745,5.1981364432075,1080692.2829701,0.0,1.0
2021-01-27,12.4,12.59,12.26,12.54,589999,5.20653407881849,5.28631161712297,5.14775062954151,5.26531752809548,1405155.03965744,0.0,1.0
2021-01-28,12.47,12.5,12.4,12.4,329948,5.23592580345699,5.24852225687348,5.20653407881849,5.20653407881849,785811.662434838,0.0,1.0
2021-01-29,12.43,12.52,12.41,12.43,560075,5.21913053223499,5.25691989248448,5.21073289662399,5.21913053223499,1333887.3605483,0.0,1.0
2021-02-01,12.67,12.71,12.45,12.47,421488,5.31990215956696,5.33669743078896,5.22752816784599,5.23592580345699,1003825.40878058,0.0,1.0
2021-02-02,13.01,13.07,12.74,12.75,456990,5.46266196495392,5.48785487178691,5.34929388420545,5.35349270201095,1088377.77957768,0.0,1.0
2021-02-03,13.18,13.34,13.01,13.22,645310,5.5340418676474,5.60122295253538,5.46266196495392,5.55083713886939,1536884.97546833,0.0,1.0
2021-02-04,12.29,13.22,10.89,13.18,3977735,5.16034708295801,5.55083713886939,4.57251259018818,5.5340418676474,9473464.16124735,0.0,1.0
2021-02-05,12.22,12.55,12.0,12.25,790743,5.13095535831952,5.26951634590098,5.03858136659854,5.14355181173601,1883251.5165684,0.0,1.0
2021-02-08,12.62,12.62,12.38,12.41,577555,5.29890807053947,5.29890807053947,5.1981364432075,5.21073289662399,1375518.12618216,0.0,1.0
2021-02-09,12.83,12.84,12.64,12.69,398416,5.38708324445494,5.39128206226044,5.30730570615047,5.32829979517796,948876.608740282,0.0,1.0
2021-02-10,12.93,13.0,12.78,12.84,574448,5.42907142250993,5.45846314714842,5.36608915542745,5.39128206226044,1368118.42430434,0.0,1.0
2021-02-11,12.92,13.03,12.86,13.0,541222,5.42487260470443,5.47105960056492,5.39967969787144,5.45846314714842,1288986.62688153,0.0,1.0
2021-02-12,12.72,12.91,12.55,12.75,478262,5.40543207826497,5.48617359515729,5.33318966841395,5.41818073882692,1125440.58493705,0.1537,1.0
2021-02-16,12.73,12.765,12.55,12.72,489285,5.40968163178562,5.42455506910789,5.33318966841395,5.40543207826497,1151379.78054063,0.0,1.0
2021-02-17,12.79,12.82,12.61,12.75,292245,5.43517895290951,5.44792761347146,5.35868698953784,5.41818073882692,687707.54052157,0.0,1.0
2021-02-18,12.75,12.79,12.66,12.66,185945,5.41818073882692,5.43517895290951,5.37993475714108,5.37993475714108,437563.614851522,0.0,1.0
2021-02-19,12.9,12.95,12.8,12.8,272563,5.48192404163665,5.50317180923989,5.43942850643016,5.43942850643016,641392.086664204,0.0,1.0
2021-02-22,12.54,12.6985,12.01,12.45,1065338,5.3289401148933,5.39629553819558,5.10371377829892,5.29069413320746,2506941.01115218,0.0,1.0
2021-02-23,12.43,12.535,12.1,12.52,684150,5.28219502616616,5.32681533813297,5.14195975998476,5.320441007852,1609933.83581526,0.0,1.0
2021-02-24,12.56,12.6,12.45,12.47,283280,5.3374392219346,5.35443743601719,5.29069413320746,5.29919324024876,666611.206620986,0.0,1.0
2021-02-25,12.45,12.75,12.34,12.6,479026,5.29069413320746,5.41818073882692,5.24394904448033,5.35443743601719,1127238.42086566,0.0,1.0
2021-02-26,12.62,12.72,12.48,12.58,317519,5.36293654305849,5.40543207826497,5.30344279376941,5.34593832897589,747182.023845979,0.0,1.0
2021-03-01,12.81,12.94,12.57,12.7,545711,5.44367805995081,5.49892225571924,5.34168877545524,5.39693297122368,1284160.78853553,0.0,1.0
2021-03-02,12.91,12.99,12.81,12.81,354913,5.48617359515729,5.52017002332248,5.44367805995081,5.44367805995081,835177.150435874,0.0,1.0
2021-03-03,12.93,13.0,12.85,12.98,380611,5.49467270219859,5.52441957684313,5.4606762740334,5.51592046980184,895649.385636898,0.0,1.0
2021-03-04,12.86,13.0,12.4536,12.97,571750,5.46492582755405,5.52441957684313,5.29222397247489,5.51167091628119,1345435.46097695,0.0,1.0
2021-03-05,12.92,13.02,12.69,13.01,523566,5.49042314867794,5.53291868388443,5.39268341770303,5.52866913036378,1232049.43167793,0.0,1.0
2021-03-08,12.99,13.1,12.95,13.02,526110,5.52017002332248,5.56691511204962,5.50317180923989,5.53291868388443,1238035.94293761,0.0,1.0
2021-03-09,13.12,13.2,13.02,13.14,374858,5.57541421909091,5.6094106472561,5.53291868388443,5.58391332613221,882111.492839346,0.0,1.0
2021-03-10,13.2199,13.2458,13.12,13.15,454989,5.61786725876219,5.62887360238067,5.57541421909091,5.58816287965286,1070674.83157751,0.0,1.0
2021-03-11,13.42,13.45,13.2679,13.3,554724,5.70290082471037,5.71564948527232,5.63826511566131,5.65190618246259,1305370.07547875,0.0,1.0
2021-03-12,13.28,13.34,13.1901,13.3,440668,5.70872271303366,5.7345151349299,5.67007706755913,5.71732018699907,1025110.40282953,0.1537,1.0
2021-03-15,13.12,13.45,13.08,13.45,490555,5.63994292131036,5.78180124173966,5.62274797337954,5.78180124173966,1141160.76878747,0.0,1.0
2021-03-16,12.72,13.23,12.68,13.2,867144,5.46799344200212,5.68722902812013,5.4507984940713,5.67433281717201,2017206.45735839,0.0,1.0
2021-03-17,13.1,13.1393,12.76,12.77,456767,5.63134544734495,5.64823948368699,5.48518838993294,5.48948712691565,1062560.93786986,0.0,1.0
2021-03-18,13.09,13.2,12.94,13.01,334849,5.62704671036224,5.67433281717201,5.56256565562165,5.5926568145006,778947.400939175,0.0,1.0
2021-03-19,13.05,13.15,13.01,13.12,218582,5.60985176243142,5.65283913225848,5.5926568145006,5.63994292131036,508479.585700081,0.0,1.0
2021-03-22,13.2,13.2,13.085,13.1,242343,5.67433281717201,5.67433281717201,5.62489734187089,5.63134544734495,563753.960698113,0.0,1.0
2021-03-23,13.18,13.25,13.13,13.18,177708,5.6657353432066,5.69582650208554,5.64424165829307,5.6657353432066,413395.843278907,0.0,1.0
2021-03-24,13.22,13.3,13.16,13.17,234410,5.68293029113742,5.71732018699907,5.65713786924119,5.66143660622389,545299.703012856,0.0,1.0
2021-03-25,13.26,13.29,13.15,13.15,193600,5.70012523906825,5.71302145001637,5.65283913225848,5.65283913225848,450364.841531031,0.0,1.0
2021-03-26,13.32,13.34,13.18,13.24,363648,5.72591766096448,5.7345151349299,5.6657353432066,5.69152776510284,845941.497381593,0.0,1.0
2021-03-29,13.24,13.39,13.2,13.32,322709,5.69152776510284,5.75600881984343,5.67433281717201,5.72591766096448,750706.547756391,0.0,1.0
2021-03-30,13.27,13.3422,13.21,13.28,221438,5.70442397605095,5.73546085706609,5.67863155415472,5.70872271303366,515123.397618535,0.0,1.0
2021-03-31,13.24,13.35,13.2,13.33,341637,5.69152776510284,5.7388138719126,5.67433281717201,5.73021639794719,794738.085568888,0.0,1.0
2021-04-01,13.01,13.18,12.95,13.15,1274846,5.5926568145006,5.6657353432066,5.56686439260436,5.65283913225848,2965629.21883506,0.0,1.0
2021-04-05,13.33,13.33,13.1,13.16,713952,5.73021639794719,5.73021639794719,5.63134544734495,5.65713786924119,1660841.3189089,0.0,1.0
2021-04-06,13.37,13.45,13.31,13.35,463250,5.74741134587801,5.78180124173966,5.72161892398178,5.7388138719126,1077642.11177299,0.0,1.0
2021-04-07,13.476,13.49,13.35,13.36,512752,5.7929779578947,5.79899618967049,5.7388138719126,5.74311260889531,1192796.86583016,0.0,1.0
2021-04-08,13.61,13.65,13.42,13.44,747217,5.85058103346296,5.86777598139378,5.76890503079155,5.77750250475696,1738224.51340027,0.0,1.0
2021-04-09,13.4089,13.53,13.32,13.44,882231,5.83020502016493,5.88285943834554,5.79155119872599,5.84372733565145,2029044.81317286,0.1537,1.0
2021-04-12,13.54,13.58,13.27,13.4,535369,5.887207449756,5.90459949539782,5.76981114167372,5.82633529000963,1231296.21673183,0.0,1.0
2021-04-13,13.42,13.65,13.39,13.57,958327,5.83503131283054,5.935035575271,5.82198727859917,5.90025148398736,2204058.15333343,0.0,1.0
2021-04-14,13.44,13.61,13.33,13.42,845764,5.84372733565145,5.91764352962918,5.79589921013644,5.83503131283054,1945174.28810405,0.0,1.0
2021-04-15,12.67,13.018,11.9,12.84,3411011,5.50893045704642,5.66024125413025,5.17413357844139,5.58284665102415,7844990.91193299,0.0,1.0
2021-04-16,11.87,12.7,11.786,12.69,1661727,5.16108954421002,5.52197449127778,5.1245662483622,5.51762647986733,3821809.19765831,0.0,1.0
2021-04-19,11.2,11.81,10.93,11.81,2853970,4.86977277970954,5.13500147574729,4.75237647162726,5.13500147574729,6563851.21974963,0.0,1.0
2021-04-20,11.29,12.08,11.15,11.15,1591862,4.90890488240364,5.25239778382958,4.84803272265727,4.84803272265727,3661126.54666064,0.0,1.0
2021-04-21,12.05,12.14,11.42,11.42,729611,5.23935374959821,5.27848585229231,4.96542903073955,4.96542903073955,1678033.77480939,0.0,1.0
2021-04-22,12.03,12.56,11.95,12.56,777259,5.2306577267773,5.46110233153141,5.19587363549366,5.46110233153141,1787619.50378293,0.0,1.0
2021-04-23,11.87,12.04,11.63,12.0,561584,5.16108954421002,5.23500573818776,5.0567372703591,5.21761369254594,1291588.1468242,0.0,1.0
2021-04-26,11.53,11.8999,11.5101,11.87,691780,5.01325715625455,5.17409009832728,5.00460461354775,5.16108954421002,1591026.18345617,0.0,1.0
2021-04-27,11.32,11.58,11.29,11.55,641615,4.921948916635,5.03499721330683,4.90890488240364,5.02195317907546,1475651.60122904,0.0,1.0
2021-04-28,11.33,11.6,11.25,11.25,375346,4.92629692804546,5.04369323612774,4.89151283676182,4.89151283676182,863259.004098901,0.0,1.0
2021-04-29,11.32,11.5,11.28,11.4,394769,4.921948916635,5.00021312202319,4.90455687099318,4.95673300791864,907930.000024296,0.0,1.0
2021-04-30,11.3,11.44,11.24,11.32,438985,4.91325289381409,4.97412505356046,4.88716482535136,4.921948916635,1009622.4654435,0.0,1.0
2021-05-03,11.34,11.5,11.29,11.3,534496,4.93064493945591,5.00021312202319,4.90890488240364,4.91325289381409,1229288.40231372,0.0,1.0
2021-05-04,11.38,11.46,11.26,11.34,581933,4.94803698509773,4.98282107638137,4.89586084817227,4.93064493945591,1338388.85197201,0.0,1.0
2021-05-05,11.43,11.5,11.415,11.45,244138,4.96977704215,5.00021312202319,4.96325502503432,4.97847306497091,561493.466675275,0.0,1.0
2021-05-06,11.63,11.68,11.42,11.5,425309,5.0567372703591,5.07847732741138,4.96542903073955,5.00021312202319,978169.006128479,0.0,1.0
2021-05-07,11.87,11.89,11.7,11.7,454022,5.16108954421002,5.16978556703093,5.08717335023229,5.08717335023229,1044206.09133704,0.0,1.0
2021-05-10,11.95,12.15,11.95,12.0,679648,5.19587363549366,5.28283386370276,5.19587363549366,5.21761369254594,1563123.77277981,0.0,1.0
2021-05-11,12.03,12.12,11.87,11.9,529198,5.2306577267773,5.2697898294714,5.16108954421002,5.17413357844139,1217103.52168701,0.0,1.0
2021-05-12,11.66,12.12,11.61,12.12,666094,5.06978130459047,5.2697898294714,5.04804124753819,5.2697898294714,1531950.90150489,0.0,1.0
2021-05-13,11.42,11.63,11.38,11.63,511555,5.03225796611824,5.1247951091029,5.01463184364497,5.1247951091029,1160901.95282782,0.1537,1.0
2021-05-14,11.14,11.648,11.12,11.49,554857,4.90887510880536,5.13272686421587,4.90006204756873,5.06310368044646,1259169.73705698,0.0,1.0
2021-05-17,11.09,11.29,10.85,11.29,914628,4.88684245571377,4.97497306808012,4.78108572087416,4.97497306808012,2075619.30058547,0.0,1.0
2021-05-18,10.75,11.12,10.73,11.12,1870110,4.73702041469099,4.90006204756873,4.72820735345436,4.90006204756873,4243950.99452224,0.0,1.0
2021-05-19,10.81,10.9,10.51,10.7,2147286,4.76345959840089,4.80311837396575,4.63126367985138,4.7149877615994,4872962.84989851,0.0,1.0
2021-05-20,11.17,11.23,10.81,10.85,1847221,4.92209470066031,4.94853388437022,4.76345959840089,4.78108572087416,4192007.63594247,0.0,1.0
2021-05-21,10.89,11.19,10.79,11.05,1152879,4.79871184334743,4.93090776189695,4.75464653716426,4.86921633324051,2616296.35615756,0.0,1.0
2021-05-24,11.02,11.06,10.93,10.98,473789,4.85599674138555,4.87362286385882,4.8163379658207,4.83837061891229,1075197.34012636,0.0,1.0
2021-05-25,10.86,11.04,10.8,11.03,1166140,4.78549225149248,4.86480980262219,4.75905306778258,4.86040327200387,2646390.32610497,0.0,1.0
2021-05-26,10.92,10.95,10.76,10.86,617898,4.81193143520238,4.82515102705733,4.74142694530931,4.78549225149248,1402232.39895691,0.0,1.0
2021-05-27,11.03,11.07,10.9,11.0,656314,4.86040327200387,4.87802939447714,4.80311837396575,4.84718368014892,1489412.09502055,0.0,1.0
2021-05-28,11.13,11.19,11.02,11.13,666512,4.90446857818704,4.93090776189695,4.85599674138555,4.90446857818704,1512555.01829358,0.0,1.0
2021-06-01,11.19,11.27,11.15,11.26,492292,4.93090776189695,4.96616000684348,4.91328163942368,4.96175347622517,1117187.29004997,0.0,1.0
2021-06-02,11.19,11.29,11.19,11.24,562075,4.93090776189695,4.97497306808012,4.93090776189695,4.95294041498853,1275549.97045419,0.0,1.0
2021-06-03,11.19,11.24,11.07,11.18,461364,4.93090776189695,4.95294041498853,4.87802939447714,4.92650123127863,1047000.5543186,0.0,1.0
2021-06-04,11.25,11.33,11.23,11.33,328830,4.95734694560685,4.99259919055339,4.94853388437022,4.99259919055339,746233.32612988,0.0,1.0
2021-06-07,11.31,11.39,11.27,11.39,417308,4.98378612931675,5.01903837426329,4.96616000684348,5.01903837426329,947021.673389314,0.0,1.0
2021-06-08,11.35,11.48,11.32,11.35,581489,5.00141225179002,5.05869714982815,4.98819265993507,5.00141225179002,1319607.30644387,0.0,1.0
2021-06-09,11.3,11.43,11.3,11.39,503597,4.97937959869844,5.03666449673656,4.97937959869844,5.01903837426329,1142842.39375674,0.0,1.0
2021-06-10,11.24,11.39,11.12,11.37,839841,4.95294041498853,5.01903837426329,4.90006204756873,5.01022531302666,1905900.74765151,0.0,1.0
2021-06-11,11.27,11.32,11.22,11.3,536489,4.96616000684348,4.98819265993507,4.9441273537519,4.97937959869844,1217486.1506009,0.0,1.0
2021-06-14,11.11,11.2,11.07,11.19,589391,4.96338389255394,5.00359132282666,4.94551392354385,4.99912383057413,1319288.24200431,0.1537,1.0
2021-06-15,11.05,11.1401,11.03,11.14,369113,4.9365789390388,4.97683104423404,4.92764395453375,4.97678636931152,826219.675683777,0.0,1.0
2021-06-16,10.88,11.09,10.85,11.08,868862,4.8606315707459,4.9544489080489,4.84722909398833,4.94998141579637,1944853.96031556,0.0,1.0
2021-06-17,10.94,10.989,10.86,10.95,563275,4.88743652426104,4.90932723629841,4.85169658624085,4.89190401651356,1260830.39020782,0.0,1.0
2021-06-18,10.89,10.94,10.88,10.94,376681,4.86509906299842,4.88743652426104,4.8606315707459,4.88743652426104,843159.828172513,0.0,1.0
2021-06-21,11.09,11.1199,10.89,10.9,472376,4.9544489080489,4.96780670988394,4.86509906299842,4.86956655525094,1057362.77378689,0.0,1.0
2021-06-22,11.06,11.15,11.05,11.11,344946,4.94104643129133,4.98125386156404,4.9365789390388,4.96338389255394,772124.450367274,0.0,1.0
2021-06-23,11.1,11.1781,11.1,11.11,272642,4.95891640030142,4.99380751479363,4.95891640030142,4.96338389255394,610279.737689478,0.0,1.0
2021-06-24,11.22,11.26,11.15,11.2,312762,5.01252630733171,5.0303962763418,4.98125386156404,5.00359132282666,700084.034445303,0.0,1.0
2021-06-25,11.255,11.31,11.24,11.31,168229,5.02816253021554,5.05273373760442,5.02146129183675,5.05273373760442,376562.488507872,0.0,1.0
2021-06-28,11.34,11.34,11.2701,11.33,244167,5.06613621436199,5.06613621436199,5.03490844351685,5.06166872210947,546541.518593712,0.0,1.0
2021-06-29,11.31,11.35,11.27,11.34,334029,5.05273373760442,5.07060370661452,5.03486376859432,5.06613621436199,747687.922259515,0.0,1.0
2021-06-30,11.35,11.38,11.32,11.38,309677,5.07060370661452,5.08400618337209,5.05720122985694,5.08400618337209,693178.594378211,0.0,1.0
2021-07-01,11.41,11.5,11.35,11.35,483375,5.09740866012966,5.13761609040237,5.07060370661452,5.07060370661452,1081982.85005851,0.0,1.0
2021-07-02,11.45,11.5,11.25,11.47,1041797,5.11527862913975,5.13761609040237,5.02592878408928,5.1242136136448,2331950.32271508,0.0,1.0
2021-07-06,11.51,11.54,11.44,11.49,644891,5.1420835826549,5.15548605941247,5.11081113688723,5.13314859814985,1443519.0114447,0.0,1.0
2021-07-07,11.57,11.58,11.525,11.56,397437,5.16888853617004,5.17335602842256,5.14878482103368,5.16442104391752,889619.897550975,0.0,1.0
2021-07-08,11.49,11.53,11.3,11.45,505454,5.13314859814985,5.15101856715994,5.0482662453519,5.11527862913975,1131404.31237336,0.0,1.0
2021-07-09,11.5,11.55,11.47,11.49,451110,5.13761609040237,5.15995355166499,5.1242136136448,5.13314859814985,1009761.12436492,0.0,1.0
2021-07-12,11.56,11.58,11.49,11.56,641883,5.16442104391752,5.17335602842256,5.13314859814985,5.16442104391752,1436785.92758025,0.0,1.0
2021-07-13,11.55,11.6,11.51,11.59,707918,5.15995355166499,5.18229101292761,5.1420835826549,5.17782352067509,1584598.15929189,0.0,1.0
2021-07-14,11.43,11.45,11.36,11.4,379405,5.175009000556,5.18406413441524,5.14331603204865,5.16142629976714,837988.71645133,0.1537,1.0
2021-07-15,11.38,11.42,11.33,11.39,324454,5.1523711659079,5.17048143362638,5.12973333125979,5.15689873283752,716618.892759715,0.0,1.0
2021-07-16,11.27,11.41,11.14,11.38,552638,5.10256792968207,5.16595386669676,5.04370955959701,5.1523711659079,1220607.02490012,0.0,1.0
2021-07-19,11.12,11.1999,11.05,11.19,973752,5.03465442573777,5.07082968550543,5.00296145723043,5.06634739424511,2150718.06808533,0.0,1.0
2021-07-20,11.36,11.38,11.1733,11.33,401287,5.14331603204865,5.1523711659079,5.05878635747264,5.12973333125979,886319.3106538,0.0,1.0
2021-07-21,11.42,11.48,11.36,11.36,264504,5.17048143362638,5.1976468352041,5.14331603204865,5.14331603204865,584207.818706244,0.0,1.0
2021-07-22,11.48,11.51,11.43,11.45,200616,5.1976468352041,5.21122953599296,5.175009000556,5.18406413441524,443098.916302104,0.0,1.0
2021-07-23,11.56,11.56,11.4866,11.51,242968,5.23386737064106,5.23386737064106,5.20063502937765,5.21122953599296,536641.431870288,0.0,1.0
2021-07-26,11.6,11.62,11.5401,11.56,266851,5.25197763835954,5.26103277221878,5.22485751245112,5.23386737064106,589391.618386036,0.0,1.0
2021-07-27,11.53,11.6,11.48,11.6,399866,5.2202846698522,5.25197763835954,5.1976468352041,5.25197763835954,883180.759590747,0.0,1.0
2021-07-28,11.57,11.59,11.51,11.53,188284,5.23839493757068,5.24745007142992,5.21122953599296,5.2202846698522,415861.32889214,0.0,1.0
2021-07-29,11.57,11.59,11.54,11.58,319291,5.23839493757068,5.24745007142992,5.22481223678182,5.2429225045003,705215.416940899,0.0,1.0
2021-07-30,11.55,11.57,11.49,11.54,477271,5.22933980371144,5.23839493757068,5.20217440213372,5.22481223678182,1054144.54920057,0.0,1.0
2021-08-02,11.6,11.6,11.55,11.56,415497,5.25197763835954,5.25197763835954,5.22933980371144,5.23386737064106,917704.821284323,0.0,1.0
2021-08-03,11.64,11.65,11.52,11.6,327555,5.27008790607802,5.27461547300764,5.21575710292258,5.25197763835954,723468.0460648,0.0,1.0
2021-08-04,11.65,11.69,11.5801,11.69,343693,5.27461547300764,5.29272574072612,5.2429677801696,5.29272574072612,759111.914506417,0.0,1.0
2021-08-05,11.77,11.77,11.6201,11.7,429195,5.32894627616309,5.32894627616309,5.26107804788808,5.29725330765574,947959.481707749,0.0,1.0
2021-08-06,11.88,11.89,11.73,11.79,490633,5.37874951238891,5.38327707931853,5.31083600844461,5.33800141002233,1083657.08917559,0.0,1.0
2021-08-09,11.99,12.03,11.9,12.0,674908,5.42855274861473,5.44666301633321,5.38780464624815,5.43308031554435,1490663.7725985,0.0,1.0
2021-08-10,11.97,12.01,11.95,11.99,721300,5.41949761475549,5.43760788247397,5.41044248089625,5.42855274861473,1593129.40308205,0.0,1.0
2021-08-11,12.04,12.05,11.96,12.01,518191,5.45119058326283,5.45571815019245,5.41497004782587,5.43760788247397,1144524.21809579,0.0,1.0
2021-08-12,12.02,12.06,11.99,12.06,635280,5.44213544940359,5.46024571712208,5.42855274861473,5.46024571712208,1403137.73352276,0.0,1.0
2021-08-13,11.93,11.95,11.79,11.86,472274,5.47097605074528,5.48014784630394,5.4067734818346,5.43887476628994,1029839.78868496,0.1537,1.0
2021-08-16,11.89,11.92,11.77,11.91,562657,5.45263245962794,5.46639015296594,5.39760168627593,5.46180425518661,1226928.78706453,0.0,1.0
2021-08-17,11.85,11.93,11.8,11.93,398498,5.43428886851061,5.47097605074528,5.41135937961394,5.47097605074528,868963.983008549,0.0,1.0
2021-08-18,11.86,11.92,11.84,11.85,323556,5.43887476628994,5.46639015296594,5.42970297073127,5.43428886851061,705545.599943574,0.0,1.0
2021-08-19,11.82,11.94,11.78,11.82,534600,5.4205311751726,5.47556194852461,5.40218758405527,5.4205311751726,1165747.74607745,0.0,1.0
2021-08-20,11.94,11.94,11.85,11.93,311126,5.47556194852461,5.47556194852461,5.43428886851061,5.47097605074528,678440.765518316,0.0,1.0
2021-08-23,12.1,12.12,12.0,12.02,673188,5.54893631299395,5.55810810855262,5.50307733520061,5.51224913075928,1467952.4760314,0.0,1.0
2021-08-24,12.1,12.12,12.08,12.11,387155,5.54893631299395,5.55810810855262,5.53976451743528,5.55352221077329,844229.458721688,0.0,1.0
2021-08-25,12.15,12.16,12.1,12.13,361410,5.57186580189062,5.57645169966995,5.54893631299395,5.56269400633195,788089.960549664,0.0,1.0
2021-08-26,12.13,12.17,12.01,12.15,588581,5.56269400633195,5.58103759744929,5.50766323297995,5.57186580189062,1283458.61229706,0.0,1.0
2021-08-27,12.27,12.28,12.13,12.13,486828,5.62689657524263,5.63148247302196,5.56269400633195,5.56269400633195,1061576.21348184,0.0,1.0
2021-08-30,12.43,12.43,12.29,12.3,443085,5.70027093971197,5.70027093971197,5.63606837080129,5.64065426858063,966190.310644829,0.0,1.0
2021-08-31,12.43,12.4499,12.36,12.44,406375,5.70027093971197,5.70939687629284,5.66816965525663,5.7048568374913,886140.554269028,0.0,1.0
2021-09-01,12.56,12.5801,12.45,12.47,495996,5.75988761084331,5.76910526537977,5.70944273527064,5.7186145308293,1081567.93689381,0.0,1.0
2021-09-02,12.73,12.8,12.6,12.66,788919,5.83784787309198,5.86994915754732,5.77823120196064,5.80574658863665,1720315.27513594,0.0,1.0
2021-09-03,12.71,12.8,12.62,12.8,647357,5.82867607753332,5.86994915754732,5.78740299751931,5.86994915754732,1411625.44642248,0.0,1.0
2021-09-07,12.9,12.96,12.75,12.78,805662,5.91580813534066,5.94332352201666,5.84701966865065,5.86077736198865,1756825.02918116,0.0,1.0
2021-09-08,12.87,13.1,12.82,12.92,800590,5.90205044200266,6.00752609092734,5.87912095310599,5.92497993089933,1745765.03560072,0.0,1.0
2021-09-09,13.05,13.06,12.85,12.87,690978,5.98459660203067,5.98918249981,5.89287864644399,5.90205044200266,1506745.31629088,0.0,1.0
2021-09-10,13.06,13.14,13.0,13.09,707007,5.98918249981,6.02586968204467,5.961667113134,6.002940193148,1541698.12329027,0.0,1.0
2021-09-13,13.09,13.13,13.02,13.13,708893,6.002940193148,6.02128378426534,5.97083890869266,6.02128378426534,1545810.73131328,0.0,1.0
2021-09-14,12.89,12.98,12.85,12.98,697058,5.98170748642969,6.02347270549708,5.96314516684418,6.02347270549708,1502092.44440385,0.1537,1.0
2021-09-15,12.88,12.92,12.8,12.92,394039,5.97706690653331,5.99562922611882,5.9399422673623,5.99562922611882,849115.862238795,0.0,1.0
2021-09-16,12.84,12.8999,12.81,12.88,323699,5.9585045869478,5.9863016605271,5.94458284725867,5.97706690653331,697539.978253005,0.0,1.0
2021-09-17,12.67,12.88,12.65,12.88,656930,5.8796147287094,5.97706690653331,5.87033356891664,5.97706690653331,1415620.49284597,0.0,1.0
2021-09-20,12.35,12.41,11.84,12.41,1649560,5.73111617202534,5.7589596514036,5.49444659731012,5.7589596514036,3554641.9560364,0.0,1.0
2021-09-21,12.49,12.58,12.4,12.5,629155,5.79608429057462,5.83784950964201,5.75431907150722,5.80072487047099,1355768.0592704,0.0,1.0
2021-09-22,12.74,12.74,12.5027,12.55,530953,5.91209878798404,5.91209878798404,5.80197782704301,5.82392776995288,1144152.26513943,0.0,1.0
2021-09-23,12.8,12.9,12.79,12.82,500152,5.9399422673623,5.98634806632606,5.93530168746592,5.94922342715505,1077779.0947862,0.0,1.0
2021-09-24,12.75,12.8,12.65,12.8,517576,5.91673936788041,5.9399422673623,5.87033356891664,5.9399422673623,1115326.1263837,0.0,1.0
2021-09-27,12.73,12.83,12.68,12.76,328249,5.90745820808766,5.95386400705143,5.88425530860578,5.92137994777679,707344.787353592,0.0,1.0
2021-09-28,12.52,12.66,12.46,12.66,651984,5.81000603026375,5.87497414881302,5.78216255088549,5.87497414881302,1404962.34211816,0.0,1.0
2021-09-29,12.41,12.58,12.38,12.58,505131,5.7589596514036,5.83784950964201,5.74503791171447,5.83784950964201,1088508.35731627,0.0,1.0
2021-09-30,12.41,12.635,12.38,12.63,450073,5.7589596514036,5.86337269907208,5.74503791171447,5.86105240912389,969863.702489858,0.0,1.0
2021-10-01,12.58,12.6,12.37,12.56,548188,5.83784950964201,5.84713066943476,5.74039733181809,5.82856834984925,1181292.02005121,0.0,1.0
2021-10-04,12.49,12.6,12.44,12.59,676263,5.79608429057462,5.84713066943476,5.77288139109273,5.84249008953838,1457281.23445952,0.0,1.0
2021-10-05,12.6,12.68,12.51,12.53,490408,5.84713066943476,5.88425530860578,5.80536545036737,5.81464661016012,1056781.71898924,0.0,1.0
2021-10-06,12.65,12.65,12.47,12.53,545056,5.87033356891664,5.87033356891664,5.78680313078186,5.81464661016012,1174542.86354505,0.0,1.0
2021-10-07,12.74,12.85,12.7,12.75,536231,5.91209878798404,5.96314516684418,5.89353646839853,5.91673936788041,1155525.84369611,0.0,1.0
2021-10-08,12.77,12.82,12.7,12.76,487111,5.92602052767317,5.94922342715505,5.89353646839853,5.92137994777679,1049677.00347174,0.0,1.0
2021-10-11,12.76,12.83,12.75,12.78,539980,5.92137994777679,5.95386400705143,5.91673936788041,5.93066110756954,1163604.57541437,0.0,1.0
2021-10-12,12.78,12.81,12.72,12.8,581386,5.93066110756954,5.94458284725867,5.90281762819128,5.9399422673623,1252830.49313282,0.0,1.0
2021-10-13,12.8,12.8292,12.73,12.77,732124,5.9399422673623,5.95349276065972,5.90745820808766,5.92602052767317,1577656.27647445,0.0,1.0
2021-10-14,12.69,12.725,12.67,12.7,326541,5.96022160150946,5.97666035297147,5.95082802924546,5.96491838764146,695243.49379066,0.1537,1.0
2021-10-15,12.74,12.77,12.71,12.74,301851,5.98370553216947,5.99779589056547,5.96961517377347,5.98370553216947,642675.632904304,0.0,1.0
2021-10-18,12.79,12.81,12.715,12.75,384851,6.00718946282947,6.01658303509348,5.97196356683946,5.98840231830147,819392.216685897,0.0,1.0
2021-10-19,12.86,12.88,12.7601,12.83,380994,6.04006696575348,6.04946053801748,5.99314607229479,6.02597660735748,811180.21832872,0.0,1.0
2021-10-20,12.81,12.94,12.79,12.88,345906,6.01658303509348,6.07764125480949,6.00718946282947,6.04946053801748,736473.814813919,0.0,1.0
2021-10-21,12.9,12.95,12.8402,12.95,329149,6.05885411028149,6.08233804094149,6.03076732921212,6.08233804094149,700796.226929242,0.0,1.0
2021-10-22,12.95,12.95,12.89,12.9,303669,6.08233804094149,6.08233804094149,6.05415732414949,6.05885411028149,646546.364823762,0.0,1.0
2021-10-25,13.1,13.1,12.97,13.0,481021,6.15278983292151,6.15278983292151,6.09173161320549,6.1058219716015,1024149.25117115,0.0,1.0
2021-10-26,13.2,13.2,13.1,13.15,501577,6.19975769424152,6.19975769424152,6.15278983292151,6.17627376358152,1067915.3487159,0.0,1.0
2021-10-27,13.15,13.2,13.11,13.2,365333,6.17627376358152,6.19975769424152,6.15748661905351,6.19975769424152,777836.140996147,0.0,1.0
2021-10-28,13.25,13.25,13.17,13.19,363432,6.22324162490153,6.22324162490153,6.18566733584552,6.19506090810952,773788.692492909,0.0,1.0
2021-10-29,13.26,13.32,13.19,13.27,524205,6.22793841103353,6.25611912782554,6.19506090810952,6.23263519716553,1116092.97350879,0.0,1.0
2021-11-01,13.45,13.47,13.3001,13.33,681243,6.31717734754155,6.32657091980555,6.24677252342285,6.26081591395754,1450445.00825449,0.0,1.0
2021-11-02,13.49,13.49,13.42,13.47,294562,6.33596449206955,6.33596449206955,6.30308698914555,6.32657091980555,627156.510263533,0.0,1.0
2021-11-03,13.61,13.61,13.48,13.5,519141,6.39232592565357,6.39232592565357,6.33126770593755,6.34066127820156,1105311.13278264,0.0,1.0
2021-11-04,13.65,13.66,13.55,13.66,512846,6.41111307018157,6.41580985631357,6.36414520886156,6.41580985631357,1091908.35091632,0.0,1.0
2021-11-05,13.79,13.87,13.6804,13.72,661916,6.47686807602959,6.5144423650856,6.42539130002286,6.44399057310558,1409295.59361899,0.0,1.0
2021-11-08,13.96,13.98,13.84,13.91,766013,6.55671344027361,6.56610701253761,6.5003520066896,6.5332295096136,1630930.12641311,0.0,1.0
2021-11-09,14.09,14.12,13.96,14.03,707736,6.61777165998962,6.63186201838563,6.55671344027361,6.58959094319762,1506851.6643283,0.0,1.0
2021-11-10,13.84,14.2,13.11,14.1,1977414,6.5003520066896,6.66943630744164,6.15748661905351,6.62246844612162,4210142.73255292,0.0,1.0
2021-11-11,14.12,14.15,13.96,14.1,1009168,6.63186201838563,6.64595237678163,6.55671344027361,6.62246844612162,2148635.19785182,0.0,1.0
2021-11-12,14.04,14.04,13.848,13.95,614400,6.66647733217847,6.66647733217847,6.57531183019997,6.62374350312605,1293963.14877758,0.1537,1.0
2021-11-15,13.8,14.02,13.77,13.97,911604,6.55252045470534,6.65698092572238,6.5382758450212,6.63323990958214,1919892.54928098,0.0,1.0
2021-11-16,13.89,13.98,13.72,13.98,828727,6.59525428375776,6.63798811281019,6.51453482888096,6.63798811281019,1745348.63020344,0.0,1.0
2021-11-17,13.38,13.89,13.32,13.89,1161752,6.35309591912735,6.59525428375776,6.32460669975907,6.59525428375776,2446719.1992491,0.0,1.0
2021-11-18,13.15,13.49,12.96,13.48,1631646,6.24388724488226,6.40532615463587,6.15367138354936,6.40057795140782,3436344.06876683,0.0,1.0
2021-11-19,12.72,13.14,12.55,13.14,1657329,6.03971450607623,6.23913904165421,5.95899505119942,6.23913904165421,3490434.00293032,0.0,1.0
2021-11-22,13.15,13.39,12.84,12.88,1087387,6.24388724488226,6.3578441223554,6.09669294481279,6.11568575772498,2290102.06129525,0.0,1.0
2021-11-23,13.62,13.65,13.25,13.32,784436,6.46705279660049,6.48129740628463,6.29136927716273,6.32460669975907,1652069.13504962,0.0,1.0
2021-11-24,13.5,13.62,13.35,13.59,567887,6.41007435786392,6.46705279660049,6.33885130944321,6.45280818691634,1196003.98872046,0.0,1.0
2021-11-26,13.23,13.3,13.06,13.24,707496,6.28187287070664,6.31511029330297,6.20115341582984,6.28662107393469,1490028.89307868,0.0,1.0
2021-11-29,13.55,13.7,13.4462,13.56,675568,6.43381537400415,6.50503842242486,6.38452902449702,6.4385635772322,1422786.61538635,0.0,1.0
2021-11-30,13.48,13.59,13.32,13.38,692366,6.40057795140782,6.45280818691634,6.32460669975907,6.35309591912735,1458164.20811611,0.0,1.0
2021-12-01,13.47,13.83,13.41,13.66,732882,6.39582974817978,6.56676506438948,6.36734052881149,6.48604560951268,1543493.32747788,0.0,1.0
2021-12-02,13.62,13.65,13.48,13.54,488033,6.46705279660049,6.48129740628463,6.40057795140782,6.42906717077611,1027826.688456,0.0,1.0
2021-12-03,13.59,13.78,13.431,13.65,745318,6.45280818691634,6.54302404824924,6.37731175559039,6.48129740628463,1569684.28730567,0.0,1.0
2021-12-06,13.48,13.73,13.342,13.58,1030368,6.40057795140782,6.51928303210901,6.33505274686077,6.4480599836883,2170016.6368484,0.0,1.0
2021-12-07,13.53,13.68,13.46,13.63,715356,6.42431896754806,6.49554201596877,6.39108154495173,6.47180099982853,1506582.52320464,0.0,1.0
2021-12-08,13.53,13.55,13.33,13.5,803795,6.42431896754806,6.43381537400415,6.32935490298711,6.41007435786392,1692840.3469591,0.0,1.0
2021-12-09,13.6,13.61,13.43,13.53,400482,6.45755639014439,6.46230459337244,6.37683693526759,6.42431896754806,843439.045815009,0.0,1.0
2021-12-10,13.66,13.72,13.571,13.65,609842,6.48604560951268,6.51453482888096,6.44378660078305,6.48129740628463,1284363.72815237,0.0,1.0
2021-12-13,13.6,13.67,13.53,13.64,576715,6.45755639014439,6.49079381274072,6.42431896754806,6.47654920305658,1214596.28474489,0.0,1.0
2021-12-14,13.39,13.48,13.34,13.45,632266,6.43082400597049,6.47404836448709,6.40681047346126,6.45964024498156,1316478.53092232,0.1537,1.0
2021-12-15,13.59,13.62,13.15,13.36,700890,6.52687813600739,6.54128625551292,6.31555904992621,6.41641588646495,1459364.63061139,0.0,1.0
2021-12-16,13.2,13.6146,13.08,13.61,1281061,6.33957258243543,6.53869279400193,6.28194010441329,6.53648354901108,2667373.07288685,0.0,1.0
2021-12-17,13.12,13.22,12.85,13.08,846560,6.30115093042067,6.34917799543912,6.17147785487086,6.28194010441329,1762672.77560014,0.0,1.0
2021-12-20,13.03,13.16,12.85,12.91,997424,6.25792657190407,6.32036175642805,6.17147785487086,6.20029409388193,2076795.65598444,0.0,1.0
2021-12-21,13.16,13.26,12.87,13.17,565961,6.32036175642805,6.3683888214465,6.18108326787454,6.3251644629299,1178420.95864609,0.0,1.0
2021-12-22,13.35,13.35,13.1304,13.14,369126,6.41161317996311,6.41161317996311,6.30614574518259,6.31075634342436,768579.133157929,0.0,1.0
2021-12-23,13.45,13.47,13.37,13.37,431971,6.45964024498156,6.46924565798525,6.4212185929668,6.4212185929668,899432.434261915,0.0,1.0
2021-12-27,13.55,13.58,13.3902,13.4,422499,6.50766731000001,6.52207542950554,6.43092006010052,6.43562671247233,879710.221388068,0.0,1.0
2021-12-28,13.63,13.6488,13.55,13.55,438904,6.54608896201477,6.55511805023824,6.50766731000001,6.50766731000001,913868.044677286,0.0,1.0
2021-12-29,13.74,13.74,13.57,13.66,460927,6.59891873353506,6.59891873353506,6.5172727230037,6.5604970815203,959723.438904561,0.0,1.0
2021-12-30,13.77,13.81,13.71,13.77,385774,6.6133268530406,6.63253767904798,6.58451061402953,6.6133268530406,803242.921156643,0.0,1.0
2021-12-31,13.75,13.8,13.71,13.75,296985,6.60372144003691,6.62773497254613,6.58451061402953,6.60372144003691,618370.079216602,0.0,1.0
2022-01-03,13.88,13.95,13.8,13.85,745675,6.66615662456089,6.69977557007381,6.62773497254613,6.65174850505536,1552614.13478741,0.0,1.0
2022-01-04,13.95,13.97,13.85,13.92,527682,6.69977557007381,6.7093809830775,6.65174850505536,6.68536745056827,1098717.98286504,0.0,1.0
2022-01-05,13.73,13.98,13.65,13.98,803617,6.59411602703322,6.71418368957934,6.55569437501846,6.71418368957934,1673258.60885165,0.0,1.0
2022-01-06,13.79,13.85,13.61,13.85,625341,6.62293226604429,6.65174850505536,6.53648354901108,6.65174850505536,1302059.57778133,0.0,1.0
2022-01-07,13.9,13.92,13.7,13.81,732001,6.67576203756458,6.68536745056827,6.57970790752768,6.63253767904798,1524142.68854196,0.0,1.0
2022-01-10,13.96,13.99,13.67,13.8,1029771,6.70457827657565,6.71898639608119,6.56529978802215,6.62773497254613,2144147.26280775,0.0,1.0
2022-01-11,14.0,14.07,13.85,13.95,1026835,6.72378910258303,6.75740804809595,6.65174850505536,6.69977557007381,2138034.04310784,0.0,1.0
2022-01-12,13.94,14.07,13.89,14.04,1145309,6.69497286357196,6.75740804809595,6.67095933106274,6.74299992859041,2384715.78381901,0.0,1.0
2022-01-13,13.68,13.8061,13.62,13.76,750631,6.65338142526599,6.71471120580152,6.62419992778675,6.69229008857163,1543370.41928864,0.1734,1.0
2022-01-14,13.68,13.7,13.53,13.64,614145,6.65338142526599,6.6631085910924,6.58042768156789,6.63392709361316,1262741.91467448,0.0,1.0
2022-01-18,13.6,13.66,13.445,13.59,983624,6.61447276196034,6.64365425943957,6.53908722680564,6.60960917904713,2022426.71206274,0.0,1.0
2022-01-19,13.64,13.7399,13.58,13.6,637936,6.63392709361316,6.68251428691609,6.60474559613392,6.61447276196034,1311658.52702502,0.0,1.0
2022-01-20,13.6,13.79,13.551,13.65,693617,6.61447276196034,6.70688083731125,6.59064120568563,6.63879067652637,1426144.08426474,0.0,1.0
2022-01-21,13.31,13.68,13.255,13.5,1378103,6.47342885747736,6.65338142526599,6.44667915145473,6.56583693282828,2833513.94351276,0.0,1.0
2022-01-24,13.17,13.27,12.01,13.09,3014312,6.40533869669247,6.45397452582453,5.84116307876056,6.36643003338682,6197718.95286336,0.0,1.0
2022-01-25,13.02,13.26,12.69,12.86,1017771,6.33238495299438,6.44911094291133,6.17188671685858,6.25456762638308,2092636.26869902,0.0,1.0
2022-01-26,13.23,13.3884,13.03,13.25,912700,6.43452019417171,6.5115593475169,6.33724853590759,6.44424735999812,1876600.06272688,0.0,1.0
2022-01-27,13.27,13.44,13.18,13.38,556451,6.45397452582453,6.53665543534904,6.41020227960568,6.5074739378698,1144117.43344411,0.0,1.0
2022-01-28,13.55,13.57,13.12,13.25,663308,6.59015484739431,6.59988201322072,6.38102078212644,6.44424735999812,1363825.82930562,0.0,1.0
2022-01-31,13.85,13.865,13.58,13.65,776662,6.73606233479049,6.7433577091603,6.60474559613392,6.63879067652637,1596892.68973111,0.0,1.0
2022-02-01,13.91,13.96,13.8,13.85,571369,6.76524383226973,6.78956174683576,6.71174442022446,6.73606233479049,1174790.29389744,0.0,1.0
2022-02-02,13.99,14.02,13.87,14.0,557087,6.80415249557538,6.81874324431499,6.7457895006169,6.80901607848858,1145425.11136664,0.0,1.0
2022-02-03,13.88,13.99,13.79,13.85,503261,6.75065308353011,6.80415249557538,6.70688083731125,6.73606233479049,1034753.6147343,0.0,1.0
2022-02-04,13.99,14.0,13.88,13.95,512991,6.80415249557538,6.80901607848858,6.75065308353011,6.78469816392255,1054759.44207113,0.0,1.0
2022-02-07,14.0,14.03,13.95,14.0,421421,6.80901607848858,6.8236068272282,6.78469816392255,6.80901607848858,866482.606589706,0.0,1.0
2022-02-08,14.02,14.05,13.94,14.0,441787,6.81874324431499,6.83333399305461,6.77983458100934,6.80901607848858,908357.085473781,0.0,1.0
2022-02-09,14.01,14.09,13.98,14.07,647101,6.81387966140179,6.85278832470744,6.79928891266217,6.84306115888102,1330502.65935206,0.0,1.0
2022-02-10,13.96,14.0171,13.88,13.95,611029,6.78956174683576,6.81733280527016,6.75065308353011,6.78469816392255,1256335.11529302,0.0,1.0
2022-02-11,13.87,14.09,13.82,13.9,796853,6.7457895006169,6.85278832470744,6.72147158605087,6.76038024935652,1638407.35157675,0.0,1.0
2022-02-14,13.4,13.73,13.34,13.58,1037084,6.60153563141121,6.76411076263253,6.5719765166437,6.69021297571375,2105104.99009899,0.1734,1.0
2022-02-15,13.51,13.75,13.41,13.73,594043,6.65572734181831,6.77396380088837,6.60646215053913,6.76411076263253,1205806.74625524,0.0,1.0
2022-02-16,13.55,13.5998,13.43,13.57,664030,6.67543341832999,6.69996748358703,6.61631518879496,6.68528645658583,1347868.51072375,0.0,1.0
2022-02-17,13.49,13.51,13.36,13.48,676296,6.64587430356248,6.65572734181831,6.58182955489953,6.64094778443456,1372766.41466263,0.0,1.0
2022-02-18,13.49,13.55,13.37,13.49,533695,6.64587430356248,6.67543341832999,6.58675607402745,6.64587430356248,1083310.52035407,0.0,1.0
2022-02-22,13.0,13.25,12.81,12.845,2032950,6.40447486629446,6.52763784449243,6.310871002864,6.32811381981171,4126544.41648095,0.0,1.0
2022-02-23,13.08,13.15,13.01,13.07,666567,6.44388701931781,6.47837265321324,6.40940138542237,6.43896050018989,1353018.1913281,0.0,1.0
2022-02-24,12.9,13.02,12.33,12.4,1441470,6.35520967501527,6.41432790455029,6.07439808472389,6.10888371861933,2925940.12642947,0.0,1.0
2022-02-25,13.32,13.3898,12.83,12.83,755278,6.56212347838786,6.59651058190073,6.32072404111984,6.32072404111984,1533086.50669761,0.0,1.0
2022-02-28,13.57,13.635,13.23,13.29,598208,6.68528645658583,6.7173088309173,6.51778480623659,6.5473439210041,1214260.9913152,0.0,1.0
2022-03-01,13.66,13.71,13.51,13.61,534043,6.7296251287371,6.75425772437669,6.65572734181831,6.7049925330975,1084016.90145392,0.0,1.0
2022-03-02,13.81,13.92,13.72,13.72,543373,6.80352291565588,6.85771462606299,6.75918424350461,6.75918424350461,1102955.22232052,0.0,1.0
2022-03-03,13.81,13.95,13.75,13.95,747344,6.80352291565588,6.87249418344674,6.77396380088837,6.87249418344674,1516981.82955338,0.0,1.0
2022-03-04,13.77,13.8091,13.7,13.7,428436,6.7838168391442,6.80307952893437,6.74933120524877,6.74933120524877,869652.565788355,0.0,1.0
2022-03-07,13.58,13.81,13.45,13.75,834821,6.69021297571375,6.80352291565588,6.6261682270508,6.77396380088837,1694545.33378147,0.0,1.0
2022-03-08,13.45,13.6098,13.36,13.59,589494,6.6261682270508,6.70489400271494,6.58182955489953,6.69513949484167,1196573.04618856,0.0,1.0
2022-03-09,13.75,13.765,13.56,13.71,482248,6.77396380088837,6.78135357958024,6.68035993745791,6.75425772437669,978881.81792917,0.0,1.0
2022-03-10,13.81,13.81,13.68,13.79,338345,6.80352291565588,6.80352291565588,6.73947816699293,6.79366987740004,686783.083988415,0.0,1.0
2022-03-11,13.76,13.84,13.66,13.84,581355,6.77889032001629,6.81830247303964,6.7296251287371,6.81830247303964,1180052.25374125,0.0,1.0
2022-03-14,13.51,13.65,13.37,13.4,644972,6.74115318349643,6.81100969316996,6.67129667382289,6.68626592589579,1292593.63833067,0.1734,1.0
2022-03-15,13.51,13.6,13.42,13.42,398661,6.74115318349643,6.78606093971513,6.69624542727772,6.69624542727772,798959.75709107,0.0,1.0
2022-03-16,13.62,13.65,13.55,13.55,466127,6.79604044109706,6.81100969316996,6.76111218626029,6.76111218626029,934168.917184248,0.0,1.0
2022-03-17,13.67,13.67,13.5835,13.62,364483,6.8209891945519,6.8209891945519,6.77782785107503,6.79604044109706,730463.348920071,0.0,1.0
2022-03-18,13.69,13.7399,13.63,13.67,363782,6.83096869593383,6.85586755188176,6.80103019178803,6.8209891945519,729058.469110607,0.0,1.0
2022-03-21,13.61,13.69,13.54,13.6,459143,6.7910506904061,6.83096869593383,6.75612243556933,6.78606093971513,920172.225901367,0.0,1.0
2022-03-22,13.74,13.74,13.66,13.69,315816,6.85591744938867,6.85591744938867,6.81599944386093,6.83096869593383,632929.417839902,0.0,1.0
2022-03-23,13.74,13.8,13.6785,13.7,363980,6.85591744938867,6.88585595353447,6.82523048263922,6.8359584466248,729455.282523266,0.0,1.0
2022-03-24,13.87,13.87,13.74,13.79,437218,6.92078420837124,6.92078420837124,6.85591744938867,6.8808662028435,876232.154827895,0.0,1.0
2022-03-25,13.85,13.8983,13.75,13.87,352624,6.9108047069893,6.93490520282668,6.86090720007963,6.92078420837124,706696.630431574,0.0,1.0
2022-03-28,13.9,13.9,13.83,13.84,295552,6.93575346044414,6.93575346044414,6.90082520560737,6.90581495629834,592318.170394847,0.0,1.0
2022-03-29,13.91,14.0,13.8903,13.9,646135,6.94074321113511,6.98565096735381,6.9309134022739,6.93575346044414,1294924.416103,0.0,1.0
2022-03-30,13.95,13.98,13.9,13.92,414589,6.96070221389897,6.97567146597188,6.93575346044414,6.94573296182607,830881.191620525,0.0,1.0
2022-03-31,13.91,14.0,13.89,14.0,408579,6.94074321113511,6.98565096735381,6.93076370975317,6.98565096735381,818836.501670623,0.0,1.0
2022-04-01,13.99,14.02,13.88,13.91,609357,6.98066121666284,6.99563046873574,6.92577395906221,6.94074321113511,1221217.32675567,0.0,1.0
2022-04-04,14.1,14.1,14.02,14.05,573822,7.03554847426348,7.03554847426348,6.99563046873574,7.01059972080864,1150001.34383226,0.0,1.0
2022-04-05,14.09,14.17,14.06,14.11,670764,7.03055872357251,7.07047672910025,7.01558947149961,7.04053822495445,1344283.59559986,0.0,1.0
2022-04-06,14.07,14.1497,14.01,14.07,536311,7.02057922219058,7.06034753519759,6.99064071804478,7.02057922219058,1074825.24321483,0.0,1.0
2022-04-07,14.15,14.2,14.03,14.03,1905286,7.06049722771831,7.08544598117315,7.00062021942671,7.00062021942671,3818399.19066329,0.0,1.0
2022-04-08,13.61,13.976,13.58,13.94,2431980,6.87757296738746,7.06252459898657,6.86241299758426,7.04433263522272,4812634.91597287,0.1734,1.0
2022-04-11,13.16,13.5,13.0,13.33,3120803,6.65017342033939,6.82198641144238,6.56932024805562,6.73607991589088,6175743.83164041,0.0,1.0
2022-04-12,13.16,13.48,13.1,13.16,2233563,6.65017342033939,6.81187976490691,6.61985348073297,6.65017342033939,4419988.35550666,0.0,1.0
2022-04-13,12.96,13.34,12.92,13.08,2031747,6.54910695498468,6.74113323915862,6.52889366191374,6.6097468341975,4020615.52834444,0.0,1.0
2022-04-14,11.51,12.05,10.95,12.03,6001790,5.81637508116309,6.08925453762079,5.53338897816993,6.07914789108532,11876916.7971516,0.0,1.0
2022-04-18,11.18,11.7,11.0,11.54,2575702,5.64961541332784,5.91238822325006,5.5586555945086,5.8315350509663,5097045.77272063,0.0,1.0
2022-04-19,11.05,11.29,11.0,11.15,1657934,5.58392221084728,5.70520196927292,5.5586555945086,5.63445544352463,3280878.56675571,0.0,1.0
2022-04-20,10.52,11.13,10.5,11.05,2663467,5.31609607765732,5.62434879698916,5.30598943112185,5.58392221084728,5270723.55929798,0.0,1.0
2022-04-21,10.56,10.6773,10.3,10.52,1654935,5.33630937072826,5.39558485265879,5.20492296576715,5.31609607765732,3274943.8583646,0.0,1.0
2022-04-22,10.5,10.71,10.45,10.69,941427,5.30598943112185,5.41210921974429,5.28072281478317,5.40200257320882,1862985.90080493,0.0,1.0
2022-04-25,10.36,10.5,10.25,10.46,999709,5.23524290537356,5.30598943112185,5.17965634942847,5.28577613805091,1978319.90362269,0.0,1.0
2022-04-26,10.07,10.4,10.0,10.4,1101089,5.08869653060924,5.2554561984445,5.0533232677351,5.2554561984445,2178940.3560036,0.0,1.0
2022-04-27,10.0,10.19,9.88,10.1,1040448,5.0533232677351,5.14933640982206,4.99268338852227,5.10385650041245,2058938.1380826,0.0,1.0
2022-04-28,10.07,10.22,9.89,10.1,787533,5.08869653060924,5.16449637962527,4.99773671179001,5.10385650041245,1558445.71636315,0.0,1.0
2022-04-29,9.98,10.29,9.91,10.15,963690,5.04321662119963,5.19986964249941,5.00784335832548,5.12912311675112,1907042.05716078,0.0,1.0
2022-05-02,9.7,10.04,9.51,9.99,1500210,4.90172356970304,5.07353656080604,4.80571042761608,5.04826994446736,2968759.21154436,0.0,1.0
2022-05-03,9.9,9.9,9.63,9.8,936573,5.00279003505774,5.00279003505774,4.8663503068289,4.95225680238039,1853380.34077478,0.0,1.0
2022-05-04,10.29,10.3954,9.88,10.03,1381303,5.19986964249941,5.25313166974134,4.99268338852227,5.0684832375383,2733454.6531378,0.0,1.0
2022-05-05,10.01,10.36,9.97,10.3,964312,5.05837659100283,5.23524290537356,5.03816329793189,5.20492296576715,1908272.93032493,0.0,1.0
2022-05-06,10.23,10.2673,9.91,9.98,910581,5.169549702893,5.18839859868165,5.00784335832548,5.04321662119963,1801944.88212135,0.0,1.0
2022-05-09,10.24,10.325,10.02,10.09,651095,5.17460302616074,5.21755627393649,5.06342991427057,5.09880317714471,1288449.13634789,0.0,1.0
2022-05-10,10.65,10.74,10.35,10.37,802922,5.38178928013788,5.42726918954749,5.23018958210582,5.24029622864129,1588898.94324902,0.0,1.0
2022-05-11,10.66,11.01,10.5695,10.7,1255290,5.38684260340561,5.56370891777634,5.34111002783261,5.40705589647655,2484088.06144441,0.0,1.0
2022-05-12,10.24,10.75,10.18,10.75,1371087,5.17460302616074,5.43232251281523,5.14428308655433,5.43232251281523,2713238.25403025,0.0,1.0
2022-05-13,10.08,10.22,10.0,10.07,876150,5.1813744793395,5.25333801377477,5.1402524596622,5.17623422687984,1704488.2656553,0.1734,1.0
2022-05-16,11.45,11.7426,10.48,10.48,3507667,5.88558906631322,6.03599285328294,5.38698457772599,5.38698457772599,6823919.69563011,0.0,1.0
2022-05-17,11.93,12.09,11.47,11.6,1426266,6.13232118437701,6.21456522373161,5.89586957123255,5.96269285320816,2774700.29184856,0.0,1.0
2022-05-18,11.52,12.04,11.44,11.99,1159594,5.92157083353086,6.18886396143329,5.88044881385356,6.16316269913498,2255908.65254156,0.0,1.0
2022-05-19,10.92,11.4101,10.51,11.38,1222787,5.61315568595113,5.86507945899917,5.40240533510498,5.84960729909559,2378846.19402596,0.0,1.0
2022-05-20,11.045,11.215,10.9,11.05,594353,5.6774088416969,5.76479313351116,5.6028751810318,5.67997896792674,1156272.00154885,0.0,1.0
2022-05-23,9.92,10.67,9.5501,10.67,2961749,5.09913043998491,5.48464937445957,4.908992501502,5.48464937445957,5761874.58348035,0.0,1.0
2022-05-24,10.21,10.3,9.76,9.91,1068751,5.24819776131511,5.29446003345207,5.01688640063031,5.09399018752524,2079179.97877916,0.0,1.0
2022-05-25,10.36,10.58,10.23,10.23,502445,5.32530154821004,5.43838710232261,5.25847826623444,5.25847826623444,977471.445114622,0.0,1.0
2022-05-26,10.38,10.57,10.36,10.45,595721,5.33558205312937,5.43324684986295,5.32530154821004,5.371563820347,1158933.34943153,0.0,1.0
2022-05-27,10.51,10.59,10.42,10.44,533039,5.40240533510498,5.44352735478227,5.35614306296802,5.36642356788734,1036989.92254367,0.0,1.0
2022-05-31,10.55,10.745,10.45,10.55,613776,5.42296634494363,5.52320126790704,5.371563820347,5.42296634494363,1194058.08336568,0.0,1.0
2022-06-01,10.13,10.6302,10.095,10.6,842380,5.20707574163781,5.46419116967012,5.189084858029,5.44866760724194,1638791.1033758,0.0,1.0
2022-06-02,10.13,10.28,10.0601,10.14,562848,5.20707574163781,5.28417952853275,5.17114537694477,5.21221599409748,1094981.23762775,0.0,1.0
2022-06-03,10.16,10.23,10.0,10.09,644867,5.2224964990168,5.25847826623444,5.1402524596622,5.18651473179916,1254543.43937492,0.0,1.0
2022-06-06,9.95,10.3,9.95,10.3,935821,5.11455119736389,5.29446003345207,5.11455119736389,5.29446003345207,1820574.00359962,0.0,1.0
2022-06-07,10.0,10.23,9.88,9.95,739419,5.1402524596622,5.25847826623444,5.07856943014626,5.11455119736389,1438487.71203855,0.0,1.0
2022-06-08,10.0,10.2399,9.98,10.13,907754,5.1402524596622,5.2635671161695,5.12997195474288,5.20707574163781,1765971.62712054,0.0,1.0
2022-06-09,9.8,9.92,9.79,9.81,1033775,5.1265793881195,5.18935382960668,5.12134818466224,5.13181059157677,1976170.50922451,0.1734,1.0
2022-06-10,9.1,9.81,9.05,9.76,2211138,4.76039514611097,5.13181059157677,4.73423912882464,5.10565457429044,4226824.70307916,0.0,1.0
2022-06-13,8.77,8.92,8.32,8.83,2262052,4.58776543202123,4.6662334838802,4.35236127644431,4.61915265276482,4324152.21177947,0.0,1.0
2022-06-14,8.28,8.93,8.24,8.8,1413321,4.33143646261525,4.67146468733747,4.31051164878619,4.60345904239302,2701712.92618577,0.0,1.0
2022-06-15,8.18,8.38,7.9,8.3,1821450,4.27912442804261,4.3837484971879,4.13265073123919,4.34189886952978,3481894.7779033,0.0,1.0
2022-06-16,7.68,8.07,7.41,8.03,1813353,4.01756425517937,4.22158119001269,3.87632176183322,4.20065637618363,3466416.50399148,0.0,1.0
2022-06-17,7.87,7.94,7.6,7.85,984867,4.1169571208674,4.15357554506825,3.97571462752125,4.10649471395287,1882677.68219237,0.0,1.0
2022-06-21,8.29,8.495,8.02,8.1,1335834,4.33666766607252,4.44390733694645,4.19542517272637,4.23727480038449,2553588.31082142,0.0,1.0
2022-06-22,8.5,8.73,8.15,8.22,753206,4.44652293867508,4.56684061819217,4.26343081767081,4.30004924187167,1439833.12091215,0.0,1.0
2022-06-23,9.11,9.3,8.6,8.65,938699,4.76562634956823,4.86501921525626,4.49883497324773,4.52499099053405,1794422.65564416,0.0,1.0
2022-06-24,8.42,9.52,8.06,9.5,3215078,4.40467331101696,4.98010569131609,4.21634998655543,4.96964328440156,6145962.44681534,0.0,1.0
2022-06-27,8.38,8.48,8.31,8.47,1827165,4.3837484971879,4.43606053176055,4.34713007298705,4.43082932830329,3492819.60628493,0.0,1.0
2022-06-28,8.23,8.44,8.085,8.37,1786597,4.30528044532893,4.41513571793149,4.22942799519859,4.37851729373064,3415269.5734265,0.0,1.0
2022-06-29,8.3,8.35,8.1601,8.25,908518,4.34189886952978,4.36805488681611,4.26871433316265,4.31574285224346,1736728.47447427,0.0,1.0
2022-06-30,8.33,8.35,8.15,8.3,2614370,4.35759247990158,4.36805488681611,4.26343081767081,4.34189886952978,4997645.42013618,0.0,1.0
2022-07-01,8.45,8.48,8.32,8.36,1058146,4.42036692138876,4.43606053176055,4.35236127644431,4.37328609027337,2022758.25944125,0.0,1.0
2022-07-05,8.52,8.57,8.18,8.4,1208398,4.45698534558961,4.48314136287593,4.27912442804261,4.39421090410243,2309980.88656224,0.0,1.0
2022-07-06,8.73,8.8,8.52,8.58,1236223,4.56684061819217,4.60345904239302,4.45698534558961,4.4883725663332,2363171.32395836,0.0,1.0
2022-07-07,8.97,9.02,8.78,8.87,899486,4.69238950116653,4.71854551845285,4.59299663547849,4.64007746659388,1719462.84893745,0.0,1.0
2022-07-08,9.03,9.1,8.925,8.97,828092,4.72377672191011,4.76039514611097,4.66884908560883,4.69238950116653,1582985.6490288,0.0,1.0
2022-07-11,8.98,9.2,8.72,9.2,886617,4.69762070462379,4.81270718068362,4.5616094147349,4.81270718068362,1694862.39111713,0.0,1.0
2022-07-12,8.9,9.02,8.8,8.99,836590,4.65577107696567,4.71854551845285,4.60345904239302,4.70285190808105,1599230.47695304,0.0,1.0
2022-07-13,8.87,8.93,8.7,8.8,736563,4.64007746659388,4.67146468733747,4.55114700782037,4.60345904239302,1408018.26198731,0.0,1.0
2022-07-14,8.6,8.69,8.5,8.6,2110350,4.5895440411967,4.63757415325573,4.53617725001999,4.5895440411967,3954425.50220473,0.1734,1.0
2022-07-15,8.67,8.74,8.63,8.67,292902,4.62690079502039,4.66425754884409,4.60555407854971,4.62690079502039,548846.939345024,0.0,1.0
2022-07-18,8.69,8.82,8.64,8.66,710675,4.63757415325573,4.70695098178545,4.61089075766738,4.62156411590272,1331680.21597335,0.0,1.0
2022-07-19,8.87,8.9,8.7173,8.78,1192437,4.7336343773738,4.74964441472682,4.65214328724697,4.68560426531477,2234417.64758097,0.0,1.0
2022-07-20,9.02,9.02,8.71,8.94,675010,4.81368456413886,4.81368456413886,4.64824751149107,4.7709911311975,1264850.265711,0.0,1.0
2022-07-21,9.04,9.06,8.85,8.85,429059,4.8243579223742,4.83503128060955,4.72296101913846,4.72296101913846,803981.259767556,0.0,1.0
2022-07-22,8.99,9.1,8.9234,9.09,469383,4.79767452678585,4.85637799708023,4.76213224386217,4.85104131796256,879541.358306141,0.0,1.0
2022-07-25,9.01,9.04,8.92,8.98,438090,4.80834788502119,4.8243579223742,4.76031777296216,4.79233784766818,820903.768692811,0.0,1.0
2022-07-26,8.91,8.99,8.86,8.98,727051,4.75498109384449,4.79767452678585,4.72829769825613,4.79233784766818,1362365.96574192,0.0,1.0
2022-07-27,9.02,9.05,8.92,8.98,461382,4.81368456413886,4.82969460149187,4.76031777296216,4.79233784766818,864548.888600576,0.0,1.0
2022-07-28,9.2,9.22,8.99,9.08,599084,4.90974478825693,4.92041814649227,4.79767452678585,4.84570463884489,1122578.26785264,0.0,1.0
2022-07-29,9.46,9.5,9.2101,9.32,1196634,5.04849844531637,5.06984516178705,4.91513483416578,4.97378493766898,2242282.08894508,0.0,1.0
2022-08-01,9.56,9.6,9.37,9.4,928678,5.10186523649307,5.12321195296376,5.00046833325733,5.01647837061034,1740179.57520624,0.0,1.0
2022-08-02,9.56,9.62,9.52,9.61,871577,5.10186523649307,5.1338853111991,5.08051852002239,5.12854863208143,1633182.32328055,0.0,1.0
2022-08-03,9.74,9.82,9.59,9.6,905354,5.19792546061114,5.24061889355251,5.11787527384609,5.12321195296376,1696474.49291495,0.0,1.0
2022-08-04,9.84,9.87,9.75,9.85,832605,5.25129225178785,5.26730228914086,5.20326213972881,5.25662893090552,1560155.63544586,0.0,1.0
2022-08-05,9.81,9.82,9.71,9.81,679942,5.23528221443484,5.24061889355251,5.18191542325813,5.23528221443484,1274091.96807169,0.0,1.0
2022-08-08,9.96,9.98,9.85,9.92,914658,5.3153324011999,5.32600575943524,5.25662893090552,5.29398568472921,1713908.55592465,0.0,1.0
2022-08-09,9.99,10.03,9.92,10.0,956653,5.33134243855291,5.35268915502359,5.29398568472921,5.33667911767058,1792599.81517789,0.0,1.0
2022-08-10,10.25,10.273,10.125,10.2,1169360,5.47009609561234,5.48237045758299,5.40338760664146,5.44341270002399,2191175.39993751,0.0,1.0
2022-08-11,10.31,10.45,10.31,10.4,1318603,5.50211617031837,5.57682967796575,5.50211617031837,5.5501462823774,2470830.58757252,0.0,1.0
2022-08-12,10.25,10.27,10.1803,10.19,1246832,5.56263411151275,5.57348803173034,5.52480819955447,5.53007235085999,2297477.73155702,0.1734,1.0
2022-08-15,10.25,10.28,10.2,10.26,635552,5.56263411151275,5.57891499183913,5.53549931096879,5.56806107162154,1171101.29291398,0.0,1.0
2022-08-16,10.24,10.3,10.195,10.25,675123,5.55720715140396,5.58976891205672,5.53278583091439,5.56263411151275,1244016.88323845,0.0,1.0
2022-08-17,9.93,10.1956,9.47,10.1,2295904,5.38897138803138,5.53311144852092,5.1393312230269,5.48122970988086,4230552.56345095,0.0,1.0
2022-08-18,10.07,10.12,9.8501,10.08,592032,5.46494882955448,5.49208363009844,5.34560997676212,5.47037578966327,1090909.06903991,0.0,1.0
2022-08-19,9.86,10.04,9.82,10.04,937540,5.35098266726983,5.4486679492281,5.32927482683466,5.4486679492281,1727560.14639018,0.0,1.0
2022-08-22,9.62,9.79,9.58,9.75,1058996,5.2207356246588,5.31299394650828,5.19902778422363,5.29128610607311,1951361.3123564,0.0,1.0
2022-08-23,9.88,9.9,9.62,9.62,753461,5.36183658748741,5.372690507705,5.2207356246588,5.2207356246588,1388366.5715162,0.0,1.0
2022-08-24,10.1,10.13,9.88,9.92,1002746,5.48122970988086,5.49751059020724,5.36183658748741,5.38354442792259,1847712.12593828,0.0,1.0
2022-08-25,10.1,10.25,10.01,10.25,881419,5.48122970988086,5.56263411151275,5.43238706890172,5.56263411151275,1624148.66210625,0.0,1.0
2022-08-26,9.91,10.16,9.845,10.16,1095427,5.37811746781379,5.51379147053362,5.34284222710664,5.51379147053362,2018490.97476349,0.0,1.0
2022-08-29,9.83,9.87,9.65,9.76,770659,5.33470178694345,5.35640962737862,5.23701650498518,5.2967130661819,1420056.5041032,0.0,1.0
2022-08-30,9.72,9.91,9.59,9.89,1019674,5.27500522574673,5.37811746781379,5.20445474433242,5.36726354759621,1878904.54243047,0.0,1.0
2022-08-31,9.64,9.87,9.62,9.82,1168647,5.23158954487638,5.35640962737862,5.2207356246588,5.32927482683466,2153409.96906633,0.0,1.0
2022-09-01,9.66,9.66,9.35,9.66,1538732,5.24244346509397,5.24244346509397,5.07420770172139,5.24244346509397,2835347.90960947,0.0,1.0
2022-09-02,9.64,9.83,9.54,9.75,925189,5.23158954487638,5.33470178694345,5.17731994378845,5.29128610607311,1704801.54903107,0.0,1.0
2022-09-06,9.6,9.67,9.48,9.64,560870,5.20988170444121,5.24787042520276,5.1447581831357,5.23158954487638,1033488.34109037,0.0,1.0
2022-09-07,9.7,9.745,9.565,9.6,670855,5.26415130552914,5.28857262601871,5.19088734406044,5.20988170444121,1236152.4436361,0.0,1.0
2022-09-08,9.72,9.8,9.61,9.71,1346173,5.27500522574673,5.31842090661707,5.21530866455,5.26957826563793,2480528.64405413,0.0,1.0
2022-09-09,9.89,9.945,9.78,9.8,1147870,5.36726354759621,5.39711182819457,5.30756698639948,5.31842090661707,2115125.18424483,0.0,1.0
2022-09-12,10.04,10.06,9.95,9.98,853174,5.4486679492281,5.45952186944569,5.39982530824896,5.41610618857534,1572102.95063283,0.0,1.0
2022-09-13,9.72,9.9,9.71,9.81,1756747,5.27500522574673,5.372690507705,5.26957826563793,5.32384786672586,3237073.72964408,0.0,1.0
2022-09-14,9.55,9.605,9.47,9.6,1003674,5.27685039218372,5.30724063004446,5.23264640984082,5.30447788114803,1816440.86673327,0.1734,1.0
2022-09-15,9.37,9.55,9.32,9.53,757095,5.17739143191219,5.27685039218372,5.14976394294788,5.26579939659799,1370184.24109763,0.0,1.0
2022-09-16,9.07,9.2,8.7834,9.14,1794602,5.01162649812632,5.08345796943353,4.85326573138288,5.05030498267635,3247855.79014826,0.0,1.0
2022-09-19,8.85,8.955,8.7577,8.9,937674,4.89006554668334,4.9480832735084,4.83906520205522,4.91769303564765,1696994.61505753,0.0,1.0
2022-09-20,8.76,8.7899,8.43,8.76,1111440,4.84033606654758,4.85685730494824,4.65799463938311,4.84033606654758,2011474.87821945,0.0,1.0
2022-09-21,8.75,8.975,8.6601,8.88,982381,4.83481056875471,4.95913426909412,4.78513634359688,4.90664204006193,1777904.97223431,0.0,1.0
2022-09-22,8.58,8.78,8.46,8.77,867903,4.74087710627605,4.8513870621333,4.6745711327617,4.84586156434044,1570723.63891105,0.0,1.0
2022-09-23,8.19,8.38,8.03,8.3,1759868,4.52538269235441,4.6303671504188,4.43697472766861,4.5861631680759,3184994.48551637,0.0,1.0
2022-09-26,7.86,8.1036,7.76,8.01,1412835,4.34304126518995,4.47764239142408,4.28778628726132,4.42592373208289,2556937.04524687,0.0,1.0
2022-09-27,8.05,8.29,7.99,8.11,1228867,4.44802572325434,4.58063767028304,4.41487273649716,4.48117871001151,2223993.28724259,0.0,1.0
2022-09-28,8.32,8.36,8.02,8.09,933403,4.59721416366163,4.61931615483308,4.43144922987575,4.47012771442579,1689264.99474076,0.0,1.0
2022-09-29,8.11,8.26,8.0,8.26,670739,4.48117871001151,4.56406117690445,4.42039823429003,4.56406117690445,1213897.86973839,0.0,1.0
2022-09-30,8.12,8.355,8.07,8.21,940403,4.48670420780438,4.61655340593664,4.45907671884006,4.53643368794014,1701933.53658515,0.0,1.0
2022-10-03,8.41,8.5,8.1442,8.29,1610548,4.64694364379739,4.69667312393315,4.5000759124631,4.58063767028304,2914756.39005846,0.0,1.0
2022-10-04,8.85,8.9,8.69,8.74,991634,4.89006554668334,4.91769303564765,4.80165758199754,4.82928507096185,1794650.97476091,0.0,1.0
2022-10-05,8.73,8.82,8.5201,8.75,872085,4.82375957316899,4.87348905330475,4.7077793744968,4.83481056875471,1578292.18776723,0.0,1.0
2022-10-06,8.62,8.84,8.6,8.76,656904,4.7629790974475,4.88454004889048,4.75192810186178,4.84033606654758,1188859.40167879,0.0,1.0
2022-10-07,8.37,8.58,8.32,8.56,866355,4.62484165262594,4.74087710627605,4.59721416366163,4.72982611069033,1567922.08137174,0.0,1.0
2022-10-10,8.16,8.39,8.0894,8.37,1036366,4.50880619897583,4.63589264821166,4.46979618455822,4.62484165262594,1875606.57672999,0.0,1.0
2022-10-11,8.05,8.18,7.99,8.13,1102007,4.44802572325434,4.51985719456155,4.41487273649716,4.49222970559724,1994403.11318828,0.0,1.0
2022-10-12,7.99,8.11,7.99,8.08,1234670,4.41487273649716,4.48117871001151,4.41487273649716,4.46460221663293,2234495.50843159,0.0,1.0
2022-10-13,7.895,7.95,7.535,7.7,1279639,4.4581926391932,4.48925034598936,4.25490583107293,4.34807895146139,2266108.87474533,0.1734,1.0
2022-10-14,7.62,7.98,7.62,7.94,1139483,4.30290410521244,4.50619091333271,4.30290410521244,4.48360349020824,2017907.03387551,0.0,1.0
2022-10-17,7.5,7.82,7.33,7.66,1656110,4.23514183583902,4.41584122083481,4.13914528756,4.32549152833692,2932800.24175137,0.0,1.0
2022-10-18,7.57,7.7281,7.4888,7.65,562527,4.27466982630685,4.36394661620633,4.22881735736416,4.3198446725558,996177.380482982,0.0,1.0
2022-10-19,7.57,7.66,7.5,7.52,456601,4.27466982630685,4.32549152833692,4.23514183583902,4.24643554740125,808593.344152209,0.0,1.0
2022-10-20,7.47,7.59,7.42,7.52,891347,4.21820126849566,4.28596353786909,4.18996698959007,4.24643554740125,1578483.73422318,0.0,1.0
2022-10-21,7.34,7.55,7.32,7.43,882316,4.14479214334112,4.26337611474461,4.13349843177888,4.19561384537119,1562490.76335575,0.0,1.0
2022-10-24,7.68,7.68,7.34,7.34,909226,4.33678523989915,4.33678523989915,4.14479214334112,4.14479214334112,1610145.60180582,0.0,1.0
2022-10-25,8.02,8.09,7.67,7.7,749356,4.52877833645719,4.56830632692502,4.33113838411803,4.34807895146139,1327032.29734609,0.0,1.0
2022-10-26,7.87,8.13,7.85,7.87,628939,4.44407549974041,4.59089375004949,4.43278178817817,4.44407549974041,1113786.19249136,0.0,1.0
2022-10-27,7.98,8.06,7.92,7.92,436311,4.50619091333271,4.55136575958166,4.472309778646,4.472309778646,772661.843886446,0.0,1.0
2022-10-28,7.99,8.06,7.96,7.96,621608,4.51183776911383,4.55136575958166,4.49489720177048,4.49489720177048,1100803.74653531,0.0,1.0
2022-10-31,8.03,8.08,7.9591,8.08,493324,4.53442519223831,4.5626594711439,4.49438898475018,4.5626594711439,873625.99492893,0.0,1.0
2022-11-01,8.17,8.19,8.08,8.1,661698,4.61348117317397,4.62477488473621,4.5626594711439,4.57395318270614,1171799.00753356,0.0,1.0
2022-11-02,7.98,8.24,7.955,8.2,995756,4.50619091333271,4.6530091636418,4.49207377387992,4.63042174051732,1763381.31979481,0.0,1.0
2022-11-03,7.92,7.985,7.86,7.98,650551,4.472309778646,4.50901434122327,4.43842864395929,4.50619091333271,1152058.81859997,0.0,1.0
2022-11-04,8.03,8.0503,7.91,7.99,725549,4.53442519223831,4.54588830947398,4.46666292286488,4.51183776911383,1284872.55230779,0.0,1.0
2022-11-07,8.1,8.125,7.945,7.97,884889,4.57395318270614,4.58807032215893,4.4864269180988,4.5005440575516,1567047.28135397,0.0,1.0
2022-11-08,8.18,8.3299,8.0801,8.2,766449,4.61912802895509,4.70377439711406,4.56271593970171,4.63042174051732,1357302.23988146,0.0,1.0
2022-11-09,8.11,8.245,8.1001,8.17,601176,4.57960003848726,4.65583259153236,4.57400965126395,4.61348117317397,1064620.77889459,0.0,1.0
2022-11-10,8.43,8.485,8.2719,8.33,1224112,4.76029942348305,4.79135713027921,4.67102263358357,4.70383086567187,2167776.27665478,0.0,1.0
2022-11-11,8.47,8.5,8.32,8.47,919673,4.78288684660753,4.79982741395089,4.69818400989075,4.78288684660753,1628646.16283472,0.0,1.0
2022-11-14,8.13,8.34,8.1,8.34,878325,4.68881022929409,4.80992340864855,4.67150834652917,4.80992340864855,1522941.19420462,0.1734,1.0
2022-11-15,8.09,8.29,8.045,8.25,957059,4.66574105227419,4.78108693737368,4.63978822812681,4.75801776035378,1659459.28487096,0.0,1.0
2022-11-16,7.93,8.09,7.87,8.09,769451,4.57346434419461,4.66574105227419,4.53886057866476,4.66574105227419,1334162.89508091,0.0,1.0
2022-11-17,8.03,8.06,7.81,7.95,562625,4.63113728674435,4.64843916950927,4.50425681313491,4.58499893270455,975544.120216749,0.0,1.0
2022-11-18,8.1,8.1575,8.03,8.09,601877,4.67150834652917,4.70467028849527,4.63113728674435,4.66574105227419,1043603.7652854,0.0,1.0
2022-11-21,8.0,8.1,7.94,8.1,610744,4.61383540397943,4.67150834652917,4.57923163844958,4.67150834652917,1058978.39263747,0.0,1.0
2022-11-22,8.09,8.09,7.99,8.05,504255,4.66574105227419,4.66574105227419,4.60806810972445,4.6426718752543,874335.481608349,0.0,1.0
2022-11-23,8.09,8.125,8.02,8.09,388760,4.66574105227419,4.6859265821666,4.62536999248937,4.66574105227419,674076.928994382,0.0,1.0
2022-11-25,8.15,8.15,8.04,8.1,253396,4.70034481780404,4.70034481780404,4.63690458099932,4.67150834652917,439367.212417584,0.0,1.0
2022-11-28,7.98,8.13,7.98,8.09,708850,4.60230081546948,4.68881022929409,4.60230081546948,4.66574105227419,1229085.89134084,0.0,1.0
2022-11-29,8.09,8.095,7.98,8.02,352890,4.66574105227419,4.66862469940168,4.60230081546948,4.62536999248937,611881.385617932,0.0,1.0
2022-11-30,8.2,8.25,8.01,8.11,519686,4.72918128907891,4.75801776035378,4.6196026982344,4.67727564078414,901091.529276093,0.0,1.0
2022-12-01,8.24,8.3999,8.15,8.24,979394,4.75225046609881,4.84446950123585,4.70034481780404,4.75225046609881,1698186.28407121,0.0,1.0
2022-12-02,8.23,8.25,8.15,8.19,418087,4.74648317184383,4.75801776035378,4.70034481780404,4.72341399482394,724927.464277379,0.0,1.0
2022-12-05,8.1,8.22,8.06,8.2,629702,4.67150834652917,4.74071587758886,4.64843916950927,4.72918128907891,1091849.95972224,0.0,1.0
2022-12-06,8.01,8.15,7.99,8.14,576761,4.6196026982344,4.70034481780404,4.60806810972445,4.69457752354907,1000054.74751448,0.0,1.0
2022-12-07,8.055,8.07,7.99,7.99,293911,4.64555552238178,4.65420646376425,4.60806810972445,4.60806810972445,509616.792565253,0.0,1.0
2022-12-08,8.11,8.155,8.05,8.06,784140,4.67727564078414,4.70322846493153,4.6426718752543,4.64843916950927,1359632.37756367,0.0,1.0
2022-12-09,8.1,8.16,8.0828,8.12,476226,4.67150834652917,4.70611211205901,4.66158860041061,4.68304293503912,825735.568441398,0.0,1.0
2022-12-12,8.07,8.15,8.03,8.11,857984,4.65420646376425,4.70034481780404,4.63113728674435,4.67727564078414,1487671.62219959,0.0,1.0
2022-12-13,8.11,8.2,8.06,8.17,1007051,4.67727564078414,4.72918128907891,4.64843916950927,4.71187940631399,1746141.18073032,0.0,1.0
2022-12-14,7.96,7.97,7.82,7.91,753347,4.69077110934078,4.6966640378701,4.60827010993027,4.66130646669417,1278391.54378239,0.1734,1.0
2022-12-15,7.74,7.89,7.6701,7.87,1151183,4.56112668169568,4.64952060963552,4.51993511127572,4.63773475257688,1953499.00184914,0.0,1.0
2022-12-16,7.71,7.7285,7.51,7.67,1109975,4.54344789610772,4.55434981388696,4.42558932552127,4.51987618199043,1883571.12168743,0.0,1.0
2022-12-19,7.41,7.7,7.39,7.69,1153819,4.36666004022804,4.53755496757839,4.35487418316939,4.53166203904907,1957972.15978222,0.0,1.0
2022-12-20,7.06,7.41,7.06,7.38,1658328,4.16040754170175,4.36666004022804,4.16040754170175,4.34898125464007,2814098.27346172,0.0,1.0
2022-12-21,7.34,7.35,7.07,7.07,925234,4.32540954052278,4.3313024690521,4.16630047023107,4.16630047023107,1570075.04061204,0.0,1.0
2022-12-22,7.23,7.27,7.16,7.25,952757,4.26058732670023,4.28415904081752,4.21933682699497,4.27237318375888,1616780.17179265,0.0,1.0
2022-12-23,7.3,7.34,7.2,7.23,504648,4.30183782640549,4.32540954052278,4.24290854111227,4.26058732670023,856361.989609962,0.0,1.0
2022-12-27,7.29,7.34,7.23,7.3,635395,4.29594489787617,4.32540954052278,4.26058732670023,4.30183782640549,1078232.99881942,0.0,1.0
2022-12-28,7.06,7.29,7.05,7.29,891146,4.16040754170175,4.29594489787617,4.15451461317243,4.29594489787617,1512229.43832723,0.0,1.0
2022-12-29,7.1,7.17,7.07,7.11,1052929,4.18397925581904,4.2252297555243,4.16630047023107,4.18987218434836,1786766.96104617,0.0,1.0
2022-12-30,7.1,7.22,7.05,7.05,1279135,4.18397925581904,4.25469439817091,4.15451461317243,4.15451461317243,2170627.03821226,0.0,1.0
2023-01-03,7.34,7.43,7.18,7.21,984468,4.32540954052278,4.37844589728668,4.23112268405362,4.24880146964159,1670592.12597165,0.0,1.0
2023-01-04,7.4484,7.49,7.38,7.44,651036,4.38928888578064,4.41380346846262,4.34898125464007,4.38433882581601,1104774.98031838,0.0,1.0
2023-01-05,7.37,7.5,7.345,7.48,419449,4.34308832611075,4.41969639699194,4.32835600478744,4.4079105399333,711783.619829879,0.0,1.0
2023-01-06,7.48,7.5,7.39,7.45,584833,4.4079105399333,4.41969639699194,4.35487418316939,4.39023175434533,992431.856402012,0.0,1.0
2023-01-09,7.61,7.71,7.51,7.57,927460,4.48451861081449,4.54344789610772,4.42558932552127,4.4609468966972,1573852.44939771,0.0,1.0
2023-01-10,7.74,7.76,7.57,7.63,942335,4.56112668169568,4.57291253875433,4.4609468966972,4.49630446787314,1599094.56785542,0.0,1.0
2023-01-11,7.78,7.84,7.755,7.8,1467900,4.58469839581298,4.62005596698891,4.56996607448967,4.59648425287162,2490951.64262706,0.0,1.0
2023-01-12,7.79,7.84,7.73,7.81,1076843,4.5905913243423,4.62005596698891,4.55523375316636,4.60237718140094,1827347.80278047,0.0,1.0
2023-01-13,7.57,7.7,7.45,7.58,906776,4.53007094834615,4.60786609012753,4.45826004824027,4.53605519002164,1515273.02734763,0.1173,1.0
2023-01-17,7.56,7.6152,7.55,7.55,530500,4.52408670667066,4.55711972071937,4.51810246499517,4.51810246499517,886494.945838791,0.0,1.0
2023-01-18,7.43,7.6099,7.43,7.59,640674,4.44629156488929,4.55394807263136,4.44629156488929,4.54203943169714,1070601.81513727,0.0,1.0
2023-01-19,7.39,7.45,7.35,7.38,510133,4.42235459818733,4.45826004824027,4.39841763148537,4.41637035651184,852460.558351705,0.0,1.0
2023-01-20,7.46,7.47,7.41,7.42,560580,4.46424428991576,4.47022853159125,4.43432308153831,4.4403073232138,936760.295453928,0.0,1.0
2023-01-23,7.57,7.65,7.45,7.53,684458,4.53007094834615,4.57794488175008,4.45826004824027,4.50613398164419,1143767.3094042,0.0,1.0
2023-01-24,7.56,7.63,7.545,7.57,398868,4.52408670667066,4.5659763983991,4.51511034415743,4.53007094834615,666530.567496375,0.0,1.0
2023-01-25,7.67,7.68,7.495,7.55,717695,4.58991336510106,4.59589760677655,4.48518913577998,4.51810246499517,1199308.18125122,0.0,1.0
2023-01-26,7.74,7.77,7.68,7.72,499867,4.63180305682949,4.64975578185596,4.59589760677655,4.61983457347851,835305.502528932,0.0,1.0
2023-01-27,7.79,7.88,7.705,7.72,898057,4.66172426520694,4.71558244028635,4.61085821096527,4.61983457347851,1500703.09439236,0.0,1.0
2023-01-30,7.79,7.84,7.76,7.78,419506,4.66172426520694,4.69164547358439,4.64377154018047,4.65574002353145,701017.811025537,0.0,1.0
2023-01-31,7.83,7.9,7.8,7.82,756505,4.6856612319089,4.72755092363733,4.66770850688243,4.67967699023341,1264161.84543219,0.0,1.0
2023-02-01,7.96,7.99,7.85,7.86,852402,4.76345637369028,4.78140909871675,4.69762971525988,4.70361395693537,1424411.05527404,0.0,1.0
2023-02-02,8.13,8.1619,8.03,8.05,1252419,4.86518848217361,4.88427821311843,4.80534606541871,4.81731454876969,2092861.6655466,0.0,1.0
2023-02-03,8.09,8.17,8.02,8.08,1186734,4.84125151547165,4.88912544887557,4.79936182374322,4.83526727379616,1983098.38464666,0.0,1.0
2023-02-06,8.03,8.14,7.99,8.1,768317,4.80534606541871,4.8711727238491,4.78140909871675,4.84723575714714,1283900.35306696,0.0,1.0
2023-02-07,8.06,8.12,7.955,8.12,667294,4.82329879044518,4.85920424049812,4.76046425285253,4.85920424049812,1115085.31270226,0.0,1.0
2023-02-08,8.05,8.105,8.002,8.07,516340,4.81731454876969,4.85022787798489,4.78859018872734,4.82928303212067,862832.799876345,0.0,1.0
2023-02-09,7.97,8.12,7.97,8.09,724507,4.76944061536577,4.85920424049812,4.76944061536577,4.84125151547165,1210691.41135688,0.0,1.0
2023-02-10,7.95,8.02,7.86,7.97,876502,4.75747213201479,4.79936182374322,4.70361395693537,4.76944061536577,1464683.49296436,0.0,1.0
2023-02-13,8.03,8.0605,7.98,7.99,1930194,4.80534606541871,4.82359800252895,4.77542485704126,4.78140909871675,3225461.31100539,0.0,1.0
2023-02-14,7.89,7.94,7.84,7.89,798690,4.79176183681535,4.8221278814086,4.76139579222209,4.79176183681535,1315103.77907015,0.1173,1.0
2023-02-15,7.84,7.91,7.81,7.81,555962,4.76139579222209,4.80390825465265,4.74317616546614,4.74317616546614,915433.681677999,0.0,1.0
2023-02-16,7.75,7.8358,7.73,7.75,712857,4.70673691195424,4.75884504447626,4.69459049411694,4.70673691195424,1173773.2219467,0.0,1.0
2023-02-17,7.73,7.77,7.69,7.7,551909,4.69459049411694,4.71888332979154,4.67029765844233,4.67637086736098,908760.109182322,0.0,1.0
2023-02-21,7.67,7.745,7.65,7.72,623534,4.65815124060503,4.70370030749491,4.64600482276773,4.68851728519828,1026696.11461109,0.0,1.0
2023-02-22,7.61,7.74,7.61,7.7,709078,4.62171198709313,4.70066370303559,4.62171198709313,4.67637086736098,1167550.81127284,0.0,1.0
2023-02-23,7.72,7.74,7.63,7.69,592230,4.68851728519828,4.70066370303559,4.63385840493043,4.67029765844233,975151.699756749,0.0,1.0
2023-02-24,7.66,7.69,7.62,7.62,559376,4.65207803168638,4.67029765844233,4.62778519601178,4.62778519601178,921055.092114771,0.0,1.0
2023-02-27,7.65,7.735,7.65,7.68,519511,4.64600482276773,4.69762709857626,4.64600482276773,4.66422444952368,855414.340192709,0.0,1.0
2023-02-28,7.64,7.72,7.61,7.72,759946,4.63993161384908,4.68851728519828,4.62171198709313,4.68851728519828,1251308.83883515,0.0,1.0
2023-03-01,7.64,7.69,7.64,7.65,641589,4.63993161384908,4.67029765844233,4.63993161384908,4.64600482276773,1056425.04414709,0.0,1.0
2023-03-02,7.62,7.645,7.57,7.64,645918,4.62778519601178,4.6429682183084,4.59741915141853,4.63993161384908,1063553.07161657,0.0,1.0
2023-03-03,7.66,7.75,7.6495,7.65,756982,4.65207803168638,4.70673691195424,4.6457011623218,4.64600482276773,1246428.38759479,0.0,1.0
2023-03-06,7.68,7.71,7.66,7.66,599194,4.66422444952368,4.68244407627963,4.65207803168638,4.65207803168638,986618.454965208,0.0,1.0
2023-03-07,7.69,7.75,7.63,7.75,866066,4.67029765844233,4.70673691195424,4.63385840493043,4.70673691195424,1426043.48310881,0.0,1.0
2023-03-08,7.66,7.7,7.66,7.69,460116,4.65207803168638,4.67637086736098,4.65207803168638,4.67029765844233,757615.959146406,0.0,1.0
2023-03-09,7.55,7.72,7.53,7.72,643678,4.58527273358122,4.68851728519828,4.57312631574392,4.68851728519828,1059864.74139443,0.0,1.0
2023-03-10,7.4,7.62,7.36,7.62,1831724,4.49417459980146,4.62778519601178,4.46988176412686,4.62778519601178,3016072.76241533,0.0,1.0
2023-03-13,7.25,7.42,7.14,7.23,1206758,4.40307646602171,4.50632101763877,4.33627116791655,4.3909300481844,1987018.75098366,0.0,1.0
2023-03-14,7.16,7.19,7.04,7.19,1284466,4.41965632636962,4.43817443946894,4.34558387397237,4.43817443946894,2080880.47596099,0.1173,1.0
2023-03-15,6.99,7.23,6.95,7.01,1421961,4.31472035214018,4.46286525693469,4.29002953467442,4.32706576087305,2303627.25247531,0.0,1.0
2023-03-16,6.91,6.98,6.855,6.95,1269993,4.26533871720867,4.30854764777374,4.23138884319326,4.29002953467442,2057433.70264929,0.0,1.0
2023-03-17,6.98,6.98,6.87,6.91,543103,4.30854764777374,4.30854764777374,4.24064789974292,4.26533871720867,879846.122151803,0.0,1.0
2023-03-20,7.15,7.15,7.01,7.02,735052,4.41348362200318,4.41348362200318,4.32706576087305,4.33323846523949,1190810.3099779,0.0,1.0
2023-03-21,7.16,7.25,7.15,7.25,603403,4.41965632636962,4.47521066566756,4.41348362200318,4.47521066566756,977534.260802767,0.0,1.0
2023-03-22,7.07,7.225,7.07,7.21,416279,4.36410198707168,4.45977890475147,4.36410198707168,4.45051984820181,674386.744104214,0.0,1.0
2023-03-23,7.15,7.2,7.075,7.13,515083,4.41348362200318,4.44434714383537,4.3671883392549,4.40113821327031,834452.728370711,0.0,1.0
2023-03-24,7.12,7.13,7.072,7.11,334375,4.39496550890387,4.40113821327031,4.36533652794497,4.38879280453743,541699.359227457,0.0,1.0
2023-03-27,7.1,7.19,7.07,7.14,447828,4.38262010017099,4.43817443946894,4.36410198707168,4.40731091763675,725497.243047817,0.0,1.0
2023-03-28,7.02,7.15,7.02,7.11,402719,4.33323846523949,4.41348362200318,4.33323846523949,4.38879280453743,652419.063173748,0.0,1.0
2023-03-29,7.12,7.12,7.07,7.09,351613,4.39496550890387,4.39496550890387,4.36410198707168,4.37644739580456,569625.530604991,0.0,1.0
2023-03-30,7.31,7.34,7.1401,7.15,786240,4.51224689186619,4.53076500496551,4.40737264468041,4.41348362200318,1273736.68545494,0.0,1.0
2023-03-31,7.39,7.55,7.34,7.41,1028354,4.5616285267977,4.6603917966607,4.53076500496551,4.57397393553057,1665969.95247549,0.0,1.0
2023-04-03,7.52,7.52,7.39,7.41,722423,4.64187368356139,4.64187368356139,4.5616285267977,4.57397393553057,1170350.88206707,0.0,1.0
2023-04-04,7.47,7.55,7.41,7.55,459714,4.6110101617292,4.6603917966607,4.57397393553057,4.6603917966607,744752.984606777,0.0,1.0
2023-04-05,7.47,7.47,7.39,7.43,439817,4.6110101617292,4.6110101617292,4.5616285267977,4.58631934426345,712519.138922893,0.0,1.0
2023-04-06,7.41,7.47,7.3784,7.47,481357,4.57397393553057,4.6110101617292,4.55446818973263,4.6110101617292,779815.412215779,0.0,1.0
2023-04-10,7.41,7.515,7.38,7.39,824617,4.57397393553057,4.63878733137817,4.55545582243126,4.5616285267977,1335908.78656618,0.0,1.0
2023-04-11,7.48,7.53,7.43,7.46,1237639,4.61718286609564,4.64804638792783,4.58631934426345,4.60483745736276,2005019.07515487,0.0,1.0
2023-04-12,7.46,7.56,7.46,7.48,984141,4.60483745736276,4.66656450102714,4.60483745736276,4.61718286609564,1594343.32437972,0.0,1.0
2023-04-13,7.33,7.3799,7.31,7.35,742707,4.59699812281739,4.62829283036563,4.58445515386018,4.6095410917746,1184260.2856369,0.1173,1.0
2023-04-14,7.28,7.365,7.21,7.33,417356,4.56564070042436,4.6189483184925,4.52174030907413,4.59699812281739,665481.994611971,0.0,1.0
2023-04-17,7.21,7.29,7.2,7.28,537341,4.52174030907413,4.57191218490297,4.51546882459552,4.56564070042436,856800.334646659,0.0,1.0
2023-04-18,7.21,7.26,7.2,7.23,484622,4.52174030907413,4.55309773146715,4.51546882459552,4.53428327803134,772738.897231242,0.0,1.0
2023-04-19,7.25,7.26,7.2012,7.26,392499,4.54682624698855,4.55309773146715,4.51622140273296,4.55309773146715,625847.040424012,0.0,1.0
2023-04-20,7.25,7.28,7.21,7.22,455687,4.54682624698855,4.56564070042436,4.52174030907413,4.52801179355273,726601.495315139,0.0,1.0
2023-04-21,7.35,7.35,7.245,7.3,449819,4.6095410917746,4.6095410917746,4.54369050474924,4.57818366938157,717244.858907891,0.0,1.0
2023-04-24,7.4,7.4,7.31,7.32,420775,4.64089851416762,4.64089851416762,4.58445515386018,4.59072663833878,670933.654440938,0.0,1.0
2023-04-25,7.37,7.3792,7.29,7.34,600328,4.62208406073181,4.62785382645212,4.57191218490297,4.60326960729599,957234.291255942,0.0,1.0
2023-04-26,7.43,7.44,7.36,7.36,568452,4.65971296760344,4.66598445208204,4.6158125762532,4.6158125762532,906407.409504509,0.0,1.0
2023-04-27,7.49,7.5,7.415,7.43,456247,4.69734187447506,4.70361335895367,4.65030574088553,4.65971296760344,727494.425851619,0.0,1.0
2023-04-28,7.48,7.55,7.45,7.53,542815,4.69107038999646,4.73497078134669,4.67225593656064,4.72242781238948,865528.730640741,0.0,1.0
2023-05-01,7.54,7.57,7.45,7.45,702182,4.72869929686809,4.7475137503039,4.67225593656064,4.67225593656064,1119642.41065331,0.0,1.0
2023-05-02,7.42,7.55,7.41,7.51,758955,4.65344148312483,4.73497078134669,4.64716999864623,4.70988484343227,1210168.02734531,0.0,1.0
2023-05-03,7.43,7.5,7.42,7.42,754470,4.65971296760344,4.70361335895367,4.65344148312483,4.65344148312483,1203016.6104594,0.0,1.0
2023-05-04,7.4,7.423,7.35,7.41,544203,4.64089851416762,4.65532292846841,4.6095410917746,4.64716999864623,867741.922756157,0.0,1.0
2023-05-05,7.45,7.49,7.43,7.44,569959,4.67225593656064,4.69734187447506,4.65971296760344,4.66598445208204,908810.349358928,0.0,1.0
2023-05-08,7.52,7.55,7.46,7.47,526452,4.71615632791088,4.73497078134669,4.67852742103925,4.68479890551785,839437.619268589,0.0,1.0
2023-05-09,7.55,7.57,7.5,7.53,945824,4.73497078134669,4.7475137503039,4.70361335895367,4.72242781238948,1508134.16381189,0.0,1.0
2023-05-10,7.57,7.6,7.53,7.6,1323728,4.7475137503039,4.76632820373972,4.72242781238948,4.76632820373972,2110709.20212892,0.0,1.0
2023-05-11,7.53,7.59,7.51,7.57,918286,4.72242781238948,4.76005671926111,4.70988484343227,4.7475137503039,1464224.30468053,0.0,1.0
2023-05-12,7.375,7.43,7.33,7.42,601333,4.69878431590514,4.7338260972441,4.67011376753691,4.72745486427338,943825.163455222,0.1173,1.0
2023-05-15,7.31,7.3908,7.28,7.36,532317,4.65737130159547,4.70885086399888,4.63825760268332,4.68922746644907,835500.761699413,0.0,1.0
2023-05-16,7.23,7.3,7.23,7.3,439786,4.60640143782972,4.65100006862475,4.60640143782972,4.65100006862475,690268.276205227,0.0,1.0
2023-05-17,7.33,7.36,7.28,7.29,426247,4.67011376753691,4.68922746644907,4.63825760268332,4.64462883565403,669018.072261621,0.0,1.0
2023-05-18,7.45,7.46,7.32,7.33,565589,4.74656856318554,4.75293979615625,4.66374253456619,4.67011376753691,887722.992706993,0.0,1.0
2023-05-19,7.43,7.51,7.4,7.46,511527,4.7338260972441,4.78479596100985,4.71471239833194,4.75293979615625,802869.71509423,0.0,1.0
2023-05-22,7.42,7.49,7.41,7.42,458013,4.72745486427338,4.77205349506841,4.72108363130266,4.72745486427338,718876.553572839,0.0,1.0
2023-05-23,7.44,7.48,7.41,7.43,413515,4.74019733021482,4.76568226209769,4.72108363130266,4.7338260972441,649034.499131405,0.0,1.0
2023-05-24,7.35,7.42,7.33,7.42,658974,4.68285623347835,4.72745486427338,4.67011376753691,4.72745486427338,1034295.8780954,0.0,1.0
2023-05-25,7.35,7.42,7.33,7.4,480393,4.68285623347835,4.72745486427338,4.67011376753691,4.71471239833194,754003.192486931,0.0,1.0
2023-05-26,7.36,7.39,7.32,7.39,590843,4.68922746644907,4.70834116536122,4.66374253456619,4.70834116536122,927360.532436059,0.0,1.0
2023-05-30,7.44,7.46,7.38,7.46,544630,4.74019733021482,4.75293979615625,4.7019699323905,4.75293979615625,854826.691321808,0.0,1.0
2023-05-31,7.56,7.58,7.42,7.44,698559,4.81665212586344,4.82939459180488,4.72745486427338,4.74019733021482,1096426.70925779,0.0,1.0
2023-06-01,7.6,7.68,7.56,7.57,797076,4.84213705774632,4.89310692151207,4.81665212586344,4.82302335883416,1251054.5504508,0.0,1.0
2023-06-02,7.68,7.71,7.63,7.65,801402,4.89310692151207,4.91222062042422,4.86125075665847,4.87399322259991,1257844.44499693,0.0,1.0
2023-06-05,7.74,7.74,7.69,7.7,456492,4.93133431933638,4.93133431933638,4.89947815448279,4.90584938745351,716489.260552806,0.0,1.0
2023-06-06,7.77,7.77,7.69,7.74,684277,4.95044801824854,4.95044801824854,4.89947815448279,4.93133431933638,1074010.32601512,0.0,1.0
2023-06-07,7.79,7.81,7.76,7.77,539741,4.96319048418998,4.97593295013141,4.94407678527782,4.95044801824854,847153.137360637,0.0,1.0
2023-06-08,7.87,7.88,7.8,7.83,746002,5.01416034795573,5.02053158092644,4.96956171716069,4.98867541607285,1170891.1029129,0.0,1.0
2023-06-09,7.89,7.93,7.86,7.9,718084,5.02690281389716,5.05238774578004,5.00778911498501,5.03327404686788,1127072.26890023,0.0,1.0
2023-06-12,7.93,7.95,7.9,7.92,1922581,5.05238774578004,5.06513021172148,5.03327404686788,5.04601651280932,3017596.45085319,0.0,1.0
2023-06-13,7.94,8.0,7.93,7.93,1127906,5.05875897875076,5.09698637657507,5.05238774578004,5.05238774578004,1770310.40174433,0.0,1.0
2023-06-14,7.72,7.8,7.71,7.72,775045,4.99332641614148,5.04507073133465,4.98685837674233,4.99332641614148,1198268.82950375,0.1173,1.0
2023-06-15,7.77,7.805,7.72,7.74,626062,5.02566661313721,5.04830475103422,4.99332641614148,5.00626249493977,967931.642597239,0.0,1.0
2023-06-16,7.68,7.81,7.68,7.8,559772,4.96745425854489,5.0515387707338,4.96745425854489,5.04507073133465,865443.089406386,0.0,1.0
2023-06-20,7.72,7.79,7.7,7.7,718933,4.99332641614148,5.03860269193551,4.98039033734318,4.98039033734318,1111516.11119563,0.0,1.0
2023-06-21,7.82,7.83,7.735,7.74,511099,5.05800681013295,5.06447484953209,5.0030284752402,5.00626249493977,790191.537898492,0.0,1.0
2023-06-22,7.83,7.84,7.81,7.84,396490,5.06447484953209,5.07094288893124,5.0515387707338,5.07094288893124,612998.739698911,0.0,1.0
2023-06-23,7.81,7.82,7.78,7.8,310658,5.0515387707338,5.05800681013295,5.03213465253636,5.04507073133465,480297.012477954,0.0,1.0
2023-06-26,7.84,7.87,7.82,7.85,462677,5.07094288893124,5.09034700712868,5.05800681013295,5.07741092833039,715328.048343395,0.0,1.0
2023-06-27,7.89,7.91,7.8315,7.85,609623,5.10328308592698,5.11621916472527,5.06544505544197,5.07741092833039,942515.903784378,0.0,1.0
2023-06-28,7.94,7.95,7.89,7.92,633086,5.13562328292271,5.14209132232186,5.10328308592698,5.12268720412442,978791.193021322,0.0,1.0
2023-06-29,7.96,7.97,7.92,7.95,519201,5.148559361721,5.15502740112015,5.12268720412442,5.14209132232186,802717.74483698,0.0,1.0
2023-06-30,8.0,8.05,7.96,8.0,857851,5.17443151931759,5.20677171631333,5.148559361721,5.17443151931759,1326292.16840135,0.0,1.0
2023-07-03,8.1,8.1,8.0,8.0,564532,5.23911191330906,5.23911191330906,5.17443151931759,5.17443151931759,872802.351937515,0.0,1.0
2023-07-05,8.14,8.14,8.05,8.1,669430,5.26498407090565,5.26498407090565,5.20677171631333,5.23911191330906,1034981.32693546,0.0,1.0
2023-07-06,8.01,8.12,7.89,8.12,1362327,5.18089955871674,5.25204799210736,5.10328308592698,5.25204799210736,2106244.12736209,0.0,1.0
2023-07-07,8.07,8.09,8.02,8.03,687576,5.21970779511162,5.23264387390991,5.18736759811589,5.19383563751503,1063036.19624005,0.0,1.0
2023-07-10,8.16,8.17,8.05,8.1,1034867,5.27792014970394,5.28438818910309,5.20677171631333,5.23911191330906,1599970.15500011,0.0,1.0
2023-07-11,8.18,8.2,8.14,8.16,970264,5.29085622850224,5.30379230730053,5.26498407090565,5.27792014970394,1500089.81102984,0.0,1.0
2023-07-12,8.17,8.205,8.17,8.2,2565536,5.28438818910309,5.3070263270001,5.28438818910309,5.30379230730053,3966481.71366789,0.0,1.0
2023-07-13,8.08,8.09,7.99,8.04,679777,5.30204593666276,5.30860787470319,5.24298849429894,5.27579818450106,1035939.37616036,0.1173,1.0
2023-07-14,8.04,8.13,8.03,8.13,559378,5.27579818450106,5.33485562686488,5.26923624646064,5.33485562686488,852458.521482532,0.0,1.0
2023-07-17,8.14,8.14,8.02,8.02,744332,5.34141756490531,5.34141756490531,5.26267430842022,5.26267430842022,1134317.32426398,0.0,1.0
2023-07-18,8.15,8.25,8.1,8.14,628488,5.34797950294573,5.41359888334997,5.31516981274361,5.34141756490531,957778.016385187,0.0,1.0
2023-07-19,8.19,8.22,8.15,8.19,768368,5.37422725510743,5.3939130692287,5.34797950294573,5.37422725510743,1170946.74662659,0.0,1.0
2023-07-20,8.2,8.21,8.17,8.19,446340,5.38078919314785,5.38735113118828,5.36110337902658,5.37422725510743,680195.389304751,0.0,1.0
2023-07-21,8.2,8.22,8.175,8.22,442280,5.38078919314785,5.3939130692287,5.36438434804679,5.3939130692287,674008.192816475,0.0,1.0
2023-07-24,8.19,8.21,8.17,8.21,538460,5.37422725510743,5.38735113118828,5.36110337902658,5.38735113118828,820580.744107712,0.0,1.0
2023-07-25,8.24,8.24,8.17,8.19,484307,5.40703694530955,5.40703694530955,5.36110337902658,5.37422725510743,738054.820110266,0.0,1.0
2023-07-26,8.23,8.25,8.2,8.21,548413,5.40047500726912,5.41359888334997,5.38078919314785,5.38735113118828,835748.519144121,0.0,1.0
2023-07-27,8.26,8.29,8.24,8.24,640424,5.4201608213904,5.43984663551167,5.40703694530955,5.40703694530955,975967.76448471,0.0,1.0
2023-07-28,8.39,8.4,8.28,8.3,677621,5.50546601591591,5.51202795395634,5.43328469747125,5.44640857355209,1032653.76147348,0.0,1.0
2023-07-31,8.49,8.53,8.4,8.43,935058,5.57108539632015,5.59733314848185,5.51202795395634,5.53171376807761,1424972.30885093,0.0,1.0
2023-08-01,8.5,8.56,8.46,8.52,788156,5.57764733436058,5.61701896260312,5.55139958219888,5.59077121044143,1201102.47177684,0.0,1.0
2023-08-02,8.36,8.47,8.34,8.47,1044327,5.48578020179464,5.55796152023931,5.47265632571379,5.55796152023931,1591491.71108676,0.0,1.0
2023-08-03,8.31,8.35,8.25,8.32,760364,5.45297051159252,5.47921826375422,5.41359888334997,5.45953244963294,1158749.13069256,0.0,1.0
2023-08-04,8.38,8.495,8.323,8.33,1007163,5.49890407787549,5.57436636534037,5.46150103104507,5.46609438767337,1534856.0041187,0.0,1.0
2023-08-07,8.44,8.48,8.4,8.47,608696,5.53827570611803,5.56452345827973,5.51202795395634,5.55796152023931,927616.195474851,0.0,1.0
2023-08-08,8.43,8.45,8.37,8.4,875713,5.53171376807761,5.54483764415846,5.49234213983506,5.51202795395634,1334534.08826059,0.0,1.0
2023-08-09,8.48,8.51,8.4,8.44,831517,5.56452345827973,5.584209272401,5.51202795395634,5.53827570611803,1267182.03505964,0.0,1.0
2023-08-10,8.49,8.53,8.47,8.51,1763200,5.57108539632015,5.59733314848185,5.55796152023931,5.584209272401,2687011.04633718,0.0,1.0
2023-08-11,8.48,8.53,8.45,8.5,1248136,5.56452345827973,5.59733314848185,5.54483764415846,5.57764733436058,1902084.40297817,0.0,1.0
2023-08-14,8.39,8.43,8.31,8.37,883126,5.58243754913009,5.60905226926897,5.52920810885233,5.56913018906065,1327274.52386003,0.1173,1.0
2023-08-15,8.14,8.3699,8.135,8.33,1245766,5.41609554826209,5.5690636522603,5.41276870824473,5.54251546892177,1872296.22329205,0.0,1.0
2023-08-16,8.1,8.2,8.08,8.15,1133154,5.38948082812321,5.45601762847041,5.37617346805377,5.42274922829681,1703048.52966631,0.0,1.0
2023-08-17,7.82,8.1599,7.78,8.09,1765345,5.20317778715105,5.42933637153118,5.17656306701217,5.38282714808849,2653185.8923004,0.0,1.0
2023-08-18,7.78,7.8785,7.5279,7.6,1971951,5.17656306701217,5.24210181535416,5.00882379333688,5.05679682638721,2963699.77172036,0.0,1.0
2023-08-21,8.04,8.08,7.805,7.9,1134378,5.34955874791489,5.37617346805377,5.19319726709897,5.25640722742881,1704888.11316539,0.0,1.0
2023-08-22,7.96,8.16,7.9327,8.11,872856,5.29632930763713,5.42940290833153,5.27816476114234,5.39613450815793,1311839.45642906,0.0,1.0
2023-08-23,8.09,8.145,7.98,7.98,664293,5.38282714808849,5.41942238827945,5.30963666770657,5.30963666770657,998384.347509361,0.0,1.0
2023-08-24,7.97,8.16,7.8836,8.16,899613,5.30298298767185,5.42940290833153,5.24549519217187,5.42940290833153,1352053.29277283,0.0,1.0
2023-08-25,8.02,8.035,7.8832,8.01,600027,5.33625138784545,5.34623190789753,5.24522904497048,5.32959770781073,901797.196241717,0.0,1.0
2023-08-28,7.98,8.14,7.93,8.06,693159,5.30963666770657,5.41609554826209,5.27636826753297,5.36286610798433,1041767.85836256,0.0,1.0
2023-08-29,8.01,8.04,7.96,8.01,667635,5.32959770781073,5.34955874791489,5.29632930763713,5.32959770781073,1003407.13186713,0.0,1.0
2023-08-30,8.11,8.11,8.02,8.02,487611,5.39613450815793,5.39613450815793,5.33625138784545,5.33625138784545,732844.07644426,0.0,1.0
2023-08-31,8.2,8.22,8.0966,8.13,744685,5.45601762847041,5.46932498853985,5.3872185769114,5.40944186822737,1119207.71079179,0.0,1.0
2023-09-01,8.21,8.28,8.14,8.22,800106,5.46267130850513,5.50924706874817,5.41609554826209,5.46932498853985,1202501.4665943,0.0,1.0
2023-09-05,8.29,8.31,8.15,8.23,882884,5.51590074878289,5.52920810885233,5.42274922829681,5.47597866857457,1326910.81535776,0.0,1.0
2023-09-06,8.27,8.33,8.21,8.33,501583,5.50259338871345,5.54251546892177,5.46267130850513,5.54251546892177,753842.982203316,0.0,1.0
2023-09-07,8.23,8.25,8.18,8.22,565251,5.47597866857457,5.48928602864401,5.44271026840097,5.46932498853985,849531.382709156,0.0,1.0
2023-09-08,8.25,8.29,8.21,8.24,639741,5.48928602864401,5.51590074878289,5.46267130850513,5.48263234860929,961484.466733785,0.0,1.0
2023-09-11,8.31,8.31,8.253,8.3,575312,5.52920810885233,5.52920810885233,5.49128213265442,5.52255442881761,864652.338251804,0.0,1.0
2023-09-12,8.27,8.31,8.25,8.31,600116,5.50259338871345,5.52920810885233,5.48928602864401,5.52920810885233,901930.956806601,0.0,1.0
2023-09-13,8.21,8.3,8.21,8.28,1865387,5.46267130850513,5.52255442881761,5.46267130850513,5.50924706874817,2803541.78479593,0.0,1.0
2023-09-14,8.04,8.12,7.9985,8.09,960812,5.42760641472215,5.48161244869949,5.39959078459641,5.46136018595799,1423266.14896881,0.1173,1.0
2023-09-15,8.0,8.08,7.96,8.08,671018,5.40060339773349,5.45460943171082,5.37360038074482,5.45460943171082,993989.672015702,0.0,1.0
2023-09-18,7.97,8.0,7.955,7.98,485776,5.38035113499199,5.40060339773349,5.37022500362124,5.38710188923915,719587.741182949,0.0,1.0
2023-09-19,7.98,7.99,7.93,7.97,556306,5.38710188923915,5.39385264348632,5.35334811800332,5.38035113499199,824064.955754343,0.0,1.0
2023-09-20,8.02,8.09,7.98,8.01,903278,5.41410490622782,5.46136018595799,5.38710188923915,5.40735415198065,1338040.11659747,0.0,1.0
2023-09-21,7.95,7.98,7.93,7.96,544797,5.36684962649765,5.38710188923915,5.35334811800332,5.37360038074482,807016.490384966,0.0,1.0
2023-09-22,7.95,8.0196,7.94,8.0,466736,5.36684962649765,5.41383487605793,5.36009887225049,5.40060339773349,691383.485328145,0.0,1.0
2023-09-25,7.92,7.97,7.91,7.94,511773,5.34659736375615,5.38035113499199,5.33984660950899,5.36009887225049,758097.512162852,0.0,1.0
2023-09-26,7.7,7.9197,7.63,7.91,1207274,5.19808077031848,5.34639484112874,5.15082549058831,5.33984660950899,1788354.24279689,0.0,1.0
2023-09-27,7.72,7.785,7.62,7.74,613117,5.21158227881281,5.2554621814194,5.14407473634115,5.22508378730715,908219.996687499,0.0,1.0
2023-09-28,7.86,7.88,7.7,7.72,670463,5.30609283827315,5.31959434676748,5.19808077031848,5.21158227881281,993167.541658591,0.0,1.0
2023-09-29,7.99,8.03,7.87,7.97,760150,5.39385264348632,5.42085566047499,5.31284359252032,5.38035113499199,1126022.32605196,0.0,1.0
2023-10-02,7.93,7.99,7.9,7.98,710223,5.35334811800332,5.39385264348632,5.33309585526182,5.38710188923915,1052064.66417892,0.0,1.0
2023-10-03,7.79,7.96,7.77,7.9,794528,5.25883755854298,5.37360038074482,5.24533605004865,5.33309585526182,1176947.00608224,0.0,1.0
2023-10-04,7.74,7.83,7.72,7.78,673131,5.22508378730715,5.28584057553165,5.21158227881281,5.25208680429582,997119.692636564,0.0,1.0
2023-10-05,7.7,7.78,7.65,7.74,523652,5.19808077031848,5.25208680429582,5.16432699908265,5.22508378730715,775694.064436971,0.0,1.0
2023-10-06,7.78,7.83,7.6,7.66,778102,5.25208680429582,5.28584057553165,5.13057322784681,5.17107775332981,1152614.91014364,0.0,1.0
2023-10-09,7.78,7.79,7.7,7.78,551661,5.25208680429582,5.25883755854298,5.19808077031848,5.25208680429582,817184.243125899,0.0,1.0
2023-10-10,7.73,7.87,7.72,7.82,568622,5.21833303305998,5.31284359252032,5.21158227881281,5.27908982128448,842308.84310244,0.0,1.0
2023-10-11,7.71,7.77,7.7,7.75,816971,5.20483152456565,5.24533605004865,5.19808077031848,5.23183454155432,1210192.18014471,0.0,1.0
2023-10-12,7.63,7.74,7.6,7.74,2051248,5.15082549058831,5.22508378730715,5.13057322784681,5.22508378730715,3038546.39777602,0.0,1.0
2023-10-13,7.38,7.52,7.32,7.47,1189289,5.06124298172841,5.15725572121919,5.02009466480379,5.12296545711534,1734149.66475344,0.1173,1.0
2023-10-16,7.11,7.42,7.0,7.39,1708852,4.87607555556761,5.08867519301149,4.80063697453914,5.06810103454918,2491745.17120165,0.0,1.0
2023-10-17,6.92,7.1,6.81,7.05,2098499,4.74577255197298,4.86921750274684,4.67033397094451,4.83492723864299,3059904.98300701,0.0,1.0
2023-10-18,6.4,6.85,6.33,6.84,3925065,4.38915380529293,4.69776618222759,4.34114743554754,4.69090812940682,5723293.62659996,0.0,1.0
2023-10-19,6.84,7.0,6.32,6.35,2388646,4.69090812940682,4.80063697453914,4.33428938272677,4.35486354118908,3482979.88135317,0.0,1.0
2023-10-20,6.83,7.36,6.788,6.89,938244,4.68405007658605,5.04752687608687,4.65524625473881,4.72519839351067,1368090.95018698,0.0,1.0
2023-10-23,6.5,6.85,6.35,6.84,1281255,4.45773433350063,4.69776618222759,4.35486354118908,4.69090812940682,1868248.95270507,0.0,1.0
2023-10-24,6.44,6.625,6.38,6.58,953025,4.41658601657601,4.54345999376026,4.37543769965139,4.51259875606679,1389643.7150698,0.0,1.0
2023-10-25,6.25,6.4427,6.19,6.44,1509391,4.28628301298138,4.41843769083762,4.24513469605675,4.41658601657601,2200903.1418199,0.0,1.0
2023-10-26,6.09,6.22,6.05,6.18,1641155,4.17655416784905,4.26570885451907,4.14912195656597,4.23827664323598,2393033.47887555,0.0,1.0
2023-10-27,6.17,6.26,6.07,6.11,941875,4.23141859041521,4.29314106580215,4.16283806220751,4.19027027349059,1373385.45592337,0.0,1.0
2023-10-30,6.29,6.3,6.129,6.2,878591,4.31371522426446,4.32057327708523,4.20330057385006,4.25199274887752,1281108.53468365,0.0,1.0
2023-10-31,6.56,6.6,6.35,6.35,1045467,4.49888265042525,4.52631486170833,4.35486354118908,4.35486354118908,1524437.0775823,0.0,1.0
2023-11-01,6.94,6.9834,6.65,6.69,1416350,4.75948865761452,4.78925260685666,4.56060512581218,4.58803733709527,2065236.35354698,0.0,1.0
2023-11-02,7.18,7.2,7.02,7.09,927544,4.924081925313,4.93779803095455,4.81435308018068,4.86235944992607,1352488.85396574,0.0,1.0
2023-11-03,7.22,7.29,7.06,7.1,1060927,4.95151413659609,4.99952050634148,4.84178529146376,4.86921750274684,1546979.91941224,0.0,1.0
2023-11-06,7.06,7.22,7.03,7.21,908524,4.84178529146376,4.95151413659609,4.82121113300145,4.94465608377531,1324755.03432761,0.0,1.0
2023-11-07,7.11,7.18,6.96,7.06,649261,4.87607555556761,4.924081925313,4.77320476325606,4.84178529146376,946713.32660731,0.0,1.0
2023-11-08,7.18,7.19,7.0687,7.16,491029,4.924081925313,4.93093997813378,4.84775179741783,4.91036581967146,715988.944431686,0.0,1.0
2023-11-09,7.14,7.25,7.13,7.2,669671,4.89664971402992,4.9720882950584,4.88979166120915,4.93779803095455,976473.960614366,0.0,1.0
2023-11-10,7.16,7.2,7.0701,7.18,703307,4.91036581967146,4.93779803095455,4.84871192481274,4.924081925313,1025519.95206274,0.0,1.0
2023-11-13,7.06,7.19,7.05,7.15,1997356,4.84178529146376,4.93093997813378,4.83492723864299,4.90350776685069,2912424.34580095,0.0,1.0
2023-11-14,7.07,7.0799,6.97,6.99,809803,4.92908830387217,4.93599042186486,4.85936994030962,4.87331361302213,1161534.72144176,0.1173,1.0
2023-11-15,7.07,7.07,6.98,7.07,1008095,4.92908830387217,4.92908830387217,4.86634177666587,4.92908830387217,1445953.33063947,0.0,1.0
2023-11-16,7.0,7.04,6.95,7.02,489740,4.88028544937838,4.9081727948034,4.84542626759711,4.89422912209089,702454.812440666,0.0,1.0
2023-11-17,7.11,7.14,6.97,6.97,663257,4.95697564929719,4.97789115836595,4.85936994030962,4.85936994030962,951337.590425446,0.0,1.0
2023-11-20,7.13,7.15,7.07,7.07,662143,4.9709193220097,4.98486299472221,4.92908830387217,4.92908830387217,949739.733070403,0.0,1.0
2023-11-21,7.09,7.12,7.08,7.11,380024,4.94303197658468,4.96394748565344,4.93606014022842,4.95697564929719,545084.509419184,0.0,1.0
2023-11-22,7.15,7.15,7.08,7.08,426976,4.98486299472221,4.98486299472221,4.93606014022842,4.93606014022842,612429.750473037,0.0,1.0
2023-11-24,7.2,7.2,7.12,7.12,292788,5.01972217650348,5.01972217650348,4.96394748565344,4.96394748565344,419958.221964466,0.0,1.0
2023-11-27,7.18,7.2,7.1216,7.15,337265,5.00577850379097,5.01972217650348,4.96506297947044,4.98486299472221,483753.46575285,0.0,1.0
2023-11-28,7.21,7.23,7.18,7.19,407845,5.02669401285973,5.04063768557224,5.00577850379097,5.01275034014723,584989.347367712,0.0,1.0
2023-11-29,7.21,7.2495,7.19,7.23,384207,5.02669401285973,5.05423276646694,5.01275034014723,5.04063768557224,551084.363383409,0.0,1.0
2023-11-30,7.2,7.28,7.1,7.25,810681,5.01972217650348,5.07549686735352,4.95000381294093,5.05458135828475,1162794.07400705,0.0,1.0
2023-12-01,7.33,7.33,7.2,7.21,839644,5.11035604913479,5.11035604913479,5.01972217650348,5.02669401285973,1204336.93089584,0.0,1.0
2023-12-04,7.32,7.34,7.28,7.32,494013,5.10338421277854,5.11732788549105,5.07549686735352,5.10338421277854,708583.757214543,0.0,1.0
2023-12-05,7.36,7.36,7.2901,7.32,500280,5.13127155820356,5.13127155820356,5.08253842207334,5.10338421277854,717572.780593408,0.0,1.0
2023-12-06,7.34,7.38,7.31,7.37,515647,5.11732788549105,5.14521523091607,5.09641237642228,5.13824339455981,739614.319170563,0.0,1.0
2023-12-07,7.38,7.38,7.33,7.37,593412,5.14521523091607,5.14521523091607,5.11035604913479,5.13824339455981,851155.950422755,0.0,1.0
2023-12-08,7.38,7.39,7.35,7.38,443575,5.14521523091607,5.15218706727232,5.1242997218473,5.14521523091607,636238.398800114,0.0,1.0
2023-12-11,7.4,7.4,7.36,7.38,596132,5.15915890362858,5.15915890362858,5.13127155820356,5.14521523091607,855057.361558947,0.0,1.0
2023-12-12,7.41,7.42,7.37,7.4,539519,5.16613073998483,5.17310257634109,5.13824339455981,5.15915890362858,773854.939259965,0.0,1.0
2023-12-13,7.38,7.43,7.35,7.39,1929518,5.14521523091607,5.18007441269734,5.1242997218473,5.15218706727232,2767589.34289804,0.0,1.0
2023-12-14,7.26,7.3474,7.21,7.3,677058,5.14333283509988,5.20525119457477,5.10791043265429,5.17167075705635,955691.812603558,0.1173,1.0
2023-12-15,7.17,7.245,7.15,7.23,691856,5.07957251069781,5.1327061143662,5.06540354971958,5.12207939363252,976579.723894626,0.0,1.0
2023-12-18,7.15,7.19,7.1,7.15,883067,5.06540354971958,5.09374147167605,5.02998114727399,5.06540354971958,1246480.95418766,0.0,1.0
2023-12-19,7.2,7.22,7.1521,7.2,685308,5.10082595216517,5.1149949131434,5.06689129062229,5.10082595216517,967336.98547498,0.0,1.0
2023-12-20,7.12,7.24,7.11,7.19,735087,5.04415010825222,5.12916387412164,5.0370656277631,5.09374147167605,1037601.84127698,0.0,1.0
2023-12-21,7.15,7.18,7.12,7.17,499280,5.06540354971958,5.08665699118693,5.04415010825222,5.07957251069781,704751.746817413,0.0,1.0
2023-12-22,7.19,7.25,7.15,7.15,600002,5.09374147167605,5.13624835461076,5.06540354971958,5.06540354971958,846924.48644837,0.0,1.0
2023-12-26,7.14,7.2,7.08,7.19,1055709,5.05831906923046,5.10082595216517,5.01581218629575,5.09374147167605,1490171.3705353,0.0,1.0
2023-12-27,7.1,7.1375,7.06,7.13,890251,5.02998114727399,5.05654794910818,5.00164322531751,5.05123458874134,1256621.42957048,0.0,1.0
2023-12-28,7.08,7.11,7.06,7.08,649711,5.01581218629575,5.0370656277631,5.00164322531751,5.01581218629575,917090.534722978,0.0,1.0
2023-12-29,7.06,7.09,7.03,7.08,1216308,5.00164322531751,5.02289666678487,4.98038978385016,5.01581218629575,1716862.65756288,0.0,1.0
2024-01-02,7.11,7.14,7.02,7.04,765556,5.0370656277631,5.05831906923046,4.97330530336104,4.98747426433928,1080609.93487933,0.0,1.0
2024-01-03,7.06,7.12,7.04,7.12,674418,5.00164322531751,5.04415010825222,4.98747426433928,5.04415010825222,951965.357284704,0.0,1.0
2024-01-04,7.1,7.13,7.06,7.06,644914,5.02998114727399,5.05123458874134,5.00164322531751,5.00164322531751,910319.396024285,0.0,1.0
2024-01-05,7.1,7.15,7.07,7.07,388789,5.02998114727399,5.06540354971958,5.00872770580663,5.00872770580663,548789.710970588,0.0,1.0
2024-01-08,7.12,7.15,7.1,7.1,562461,5.04415010825222,5.06540354971958,5.02998114727399,5.02998114727399,793934.009507029,0.0,1.0
2024-01-09,7.16,7.16,7.12,7.14,502834,5.07248803020869,5.07248803020869,5.04415010825222,5.05831906923046,709768.346136813,0.0,1.0
2024-01-10,7.15,7.2,7.14,7.18,655758,5.06540354971958,5.10082595216517,5.05831906923046,5.08665699118693,925626.093553704,0.0,1.0
2024-01-11,7.11,7.18,7.07,7.18,1824900,5.0370656277631,5.08665699118693,5.00872770580663,5.08665699118693,2575912.23915859,0.0,1.0
2024-01-12,7.02,7.05,7.0,7.0,653863,5.0467713660332,5.06833876503334,5.0323931000331,5.0323931000331,909515.792788503,0.1037,1.0
2024-01-16,7.03,7.05,6.99,7.0,711282,5.05396049903324,5.06833876503334,5.02520396703305,5.0323931000331,989384.95086309,0.0,1.0
2024-01-17,6.96,7.015,6.94,6.99,715405,5.00363656803291,5.04317679953317,4.98925830203282,5.02520396703305,995119.995686955,0.0,1.0
2024-01-18,7.09,7.1099,6.99,7.0,606589,5.09709529703353,5.11140167170362,5.02520396703305,5.0323931000331,843758.211172348,0.0,1.0
2024-01-19,7.15,7.15,7.06,7.11,450191,5.14023009503381,5.14023009503381,5.07552789803338,5.11147356303362,626210.420640485,0.0,1.0
2024-01-22,7.12,7.155,7.11,7.15,469782,5.11866269603367,5.14382466153383,5.11147356303362,5.14023009503381,653461.272724972,0.0,1.0
2024-01-23,7.14,7.14,7.11,7.12,300378,5.13304096203376,5.13304096203376,5.11147356303362,5.11866269603367,417822.288164685,0.0,1.0
2024-01-24,7.12,7.14,7.055,7.14,445193,5.11866269603367,5.13304096203376,5.07193333153336,5.13304096203376,619258.261040756,0.0,1.0
2024-01-25,7.1,7.14,7.06,7.1,326389,5.10428443003357,5.13304096203376,5.07552789803338,5.10428443003357,454003.285233217,0.0,1.0
2024-01-26,7.1,7.13,7.1,7.1,383235,5.10428443003357,5.12585182903372,5.10428443003357,5.10428443003357,533075.407003153,0.0,1.0
2024-01-29,7.18,7.2,7.12,7.13,595174,5.16179749403395,5.17617576003405,5.11866269603367,5.12585182903372,827880.079553523,0.0,1.0
2024-01-30,7.2,7.2,7.15,7.18,408117,5.17617576003405,5.17617576003405,5.14023009503381,5.16179749403395,567685.978263742,0.0,1.0
2024-01-31,7.13,7.19,7.13,7.18,441761,5.12585182903372,5.168986627034,5.12585182903372,5.16179749403395,614484.389142744,0.0,1.0
2024-02-01,7.18,7.22,7.14,7.14,694741,5.16179749403395,5.19055402603414,5.13304096203376,5.13304096203376,966376.613140181,0.0,1.0
2024-02-02,7.2,7.25,7.16,7.16,551371,5.17617576003405,5.21212142503428,5.14741922803386,5.14741922803386,766950.618379675,0.0,1.0
2024-02-05,7.17,7.23,7.15,7.2,620900,5.1546083610339,5.19774315903419,5.14023009503381,5.17617576003405,863664.644952203,0.0,1.0
2024-02-06,7.18,7.2,7.11,7.19,603270,5.16179749403395,5.17617576003405,5.11147356303362,5.168986627034,839141.520953962,0.0,1.0
2024-02-07,7.2,7.24,7.17,7.18,589310,5.17617576003405,5.20493229203424,5.1546083610339,5.16179749403395,819723.324072769,0.0,1.0
2024-02-08,7.24,7.24,7.19,7.21,565700,5.20493229203424,5.20493229203424,5.168986627034,5.18336489303409,786882.089949203,0.0,1.0
2024-02-09,7.26,7.275,7.22,7.25,856393,5.21931055803433,5.2300942575344,5.19055402603414,5.21212142503428,1191232.65628048,0.0,1.0
2024-02-12,7.3,7.3,7.27,7.28,835462,5.24806709003452,5.24806709003452,5.22649969103438,5.23368882403443,1162117.87985353,0.0,1.0
2024-02-13,7.19,7.27,7.13,7.22,2122847,5.168986627034,5.22649969103438,5.12585182903372,5.19055402603414,2952855.37210959,0.0,1.0
2024-02-14,7.12,7.17,7.08,7.16,615222,5.19321400524416,5.22968320471919,5.16403864566414,5.22238936482418,843481.63499071,0.1037,1.0
2024-02-15,7.12,7.13,7.08,7.13,429166,5.19321400524416,5.20050784513916,5.16403864566414,5.20050784513916,588395.147381633,0.0,1.0
2024-02-16,7.12,7.15,7.1,7.14,456021,5.19321400524416,5.21509552492918,5.17862632545415,5.20780168503417,625213.888108843,0.0,1.0
2024-02-20,7.11,7.1299,7.09,7.1,697667,5.18592016534915,5.20043490674021,5.17133248555914,5.17862632545415,956515.374676238,0.0,1.0
2024-02-21,7.12,7.15,7.1118,7.15,405123,5.19321400524416,5.21509552492918,5.18723305653025,5.21509552492918,555431.714750678,0.0,1.0
2024-02-22,7.19,7.2,7.15,7.15,513141,5.2442708845092,5.25156472440421,5.21509552492918,5.21509552492918,703526.547588949,0.0,1.0
2024-02-23,7.21,7.22,7.2,7.21,310878,5.25885856429921,5.26615240419422,5.25156472440421,5.25885856429921,426219.939668351,0.0,1.0
2024-02-26,7.19,7.21,7.16,7.21,636324,5.2442708845092,5.25885856429921,5.22238936482418,5.25885856429921,872412.897952006,0.0,1.0
2024-02-27,7.2,7.21,7.16,7.21,382424,5.25156472440421,5.25885856429921,5.22238936482418,5.25885856429921,524310.932931019,0.0,1.0
2024-02-28,7.21,7.22,7.1753,7.2,433083,5.25885856429921,5.26615240419422,5.23354893986354,5.25156472440421,593765.432521402,0.0,1.0
2024-02-29,7.26,7.26,7.21,7.21,366932,5.29532776377424,5.29532776377424,5.25885856429921,5.25885856429921,503071.091882949,0.0,1.0
2024-03-01,7.32,7.35,7.25,7.26,766116,5.33909080314428,5.36097232282929,5.28803392387923,5.29532776377424,1050360.31915722,0.0,1.0
2024-03-04,7.32,7.35,7.31,7.32,486003,5.33909080314428,5.36097232282929,5.33179696324927,5.33909080314428,666319.808216205,0.0,1.0
2024-03-05,7.26,7.32,7.245,7.32,656267,5.29532776377424,5.33909080314428,5.28438700393173,5.33909080314428,899755.148792548,0.0,1.0
2024-03-06,7.29,7.32,7.27,7.27,567073,5.31720928345926,5.33909080314428,5.30262160366925,5.30262160366925,777468.39547202,0.0,1.0
2024-03-07,7.35,7.37,7.28,7.28,598650,5.36097232282929,5.3755600026193,5.30991544356425,5.30991544356425,820761.092397849,0.0,1.0
2024-03-08,7.32,7.38,7.29,7.33,497625,5.33909080314428,5.38285384251431,5.31720928345926,5.34638464303928,682253.802062105,0.0,1.0
2024-03-11,7.35,7.36,7.3,7.31,570374,5.36097232282929,5.3682661627243,5.32450312335426,5.33179696324927,781994.132323278,0.0,1.0
2024-03-12,7.37,7.39,7.3409,7.35,624554,5.3755600026193,5.39014768240932,5.35433492852484,5.36097232282929,856275.993153673,0.0,1.0
2024-03-13,7.35,7.37,7.34,7.36,743067,5.36097232282929,5.3755600026193,5.35367848293429,5.3682661627243,1018759.68035545,0.0,1.0
2024-03-14,7.23,7.265,7.21,7.25,617323,5.34908336380043,5.374977958231,5.33428645269725,5.36388027490362,834394.416098414,0.1037,1.0
2024-03-15,7.24,7.24,7.21,7.24,421667,5.35648181935202,5.35648181935202,5.33428645269725,5.35648181935202,569939.221854637,0.0,1.0
2024-03-18,7.23,7.26,7.22,7.25,572467,5.34908336380043,5.37127873045521,5.34168490824884,5.36388027490362,773765.546076545,0.0,1.0
2024-03-19,7.27,7.27,7.23,7.24,346150,5.3786771860068,5.3786771860068,5.34908336380043,5.35648181935202,467867.918630062,0.0,1.0
2024-03-20,7.3,7.31,7.27,7.28,448612,5.40087255266157,5.40827100821316,5.3786771860068,5.38607564155839,606358.98515808,0.0,1.0
2024-03-21,7.33,7.34,7.28,7.28,495748,5.42306791931634,5.43046637486794,5.38607564155839,5.38607564155839,670069.579445374,0.0,1.0
2024-03-22,7.33,7.35,7.32,7.33,392278,5.42306791931634,5.43786483041953,5.41566946376475,5.42306791931634,530216.066400011,0.0,1.0
2024-03-25,7.38,7.38,7.33,7.35,558717,5.4600601970743,5.4600601970743,5.42306791931634,5.43786483041953,755180.586142518,0.0,1.0
2024-03-26,7.41,7.41,7.34,7.34,548205,5.48225556372907,5.48225556372907,5.43046637486794,5.43046637486794,740972.215318773,0.0,1.0
2024-03-27,7.46,7.46,7.4,7.43,522590,5.51924784148703,5.51924784148703,5.47485710817748,5.49705247483226,706350.124503493,0.0,1.0
2024-03-28,7.51,7.545,7.46,7.46,766801,5.55624011924499,5.58213471367556,5.51924784148703,5.51924784148703,1036433.88089975,0.0,1.0
2024-04-01,7.57,7.57,7.47,7.51,925117,5.60063085255453,5.60063085255453,5.52664629703862,5.55624011924499,1250419.08212997,0.0,1.0
2024-04-02,7.56,7.57,7.51,7.54,457427,5.59323239700294,5.60063085255453,5.55624011924499,5.57843548589976,618273.634017604,0.0,1.0
2024-04-03,7.62,7.65,7.54,7.55,635051,5.63762313031249,5.65981849696726,5.57843548589976,5.58583394145135,858356.173895535,0.0,1.0
2024-04-04,7.6,7.79,7.5833,7.64,1206556,5.62282621920931,5.76339687468954,5.61047079843815,5.65242004141567,1630821.44859342,0.0,1.0
2024-04-05,7.68,7.68,7.6,7.6,515616,5.68201386362204,5.68201386362204,5.62282621920931,5.62282621920931,696923.832824954,0.0,1.0
2024-04-08,7.76,7.78,7.64,7.65,1324294,5.74120150803477,5.75599841913795,5.65242004141567,5.65981849696726,1789960.06769978,0.0,1.0
2024-04-09,7.81,7.82,7.74,7.77,1072835,5.77819378579272,5.78559224134431,5.72640459693158,5.74859996358636,1450079.67205975,0.0,1.0
2024-04-10,7.75,7.8,7.72,7.76,831721,5.73380305248318,5.77079533024113,5.7116076858284,5.74120150803477,1124181.92445736,0.0,1.0
2024-04-11,7.82,7.85,7.75,7.76,1832165,5.78559224134431,5.80778760799909,5.73380305248318,5.74120150803477,2476415.49945644,0.0,1.0
2024-04-12,7.58,7.69,7.53,7.65,877461,5.68475129217612,5.76724768295968,5.64725293272905,5.73724899540203,1169999.18521571,0.1037,1.0
2024-04-15,7.12,7.62,7.04,7.59,2585867,5.33976638526306,5.71474997973378,5.27976901014775,5.69225096406554,3447973.50888095,0.0,1.0
2024-04-16,7.12,7.2308,7.11,7.21,1330384,5.33976638526306,5.42286274979777,5.33226671337365,5.40726343226779,1773922.93905258,0.0,1.0
2024-04-17,7.19,7.22,7.13,7.15,693445,5.39226408848896,5.41476310415721,5.34726605715248,5.3622654009313,924633.784284323,0.0,1.0
2024-04-18,7.26,7.3,7.18,7.21,806068,5.44476179171486,5.47476047927252,5.38476441659955,5.40726343226779,1074804.35395813,0.0,1.0
2024-04-19,7.21,7.29,7.16,7.27,664419,5.40726343226779,5.46726080738311,5.36976507282072,5.45226146360428,885930.757767963,0.0,1.0
2024-04-22,7.26,7.28,7.18,7.22,445411,5.44476179171486,5.45976113549369,5.38476441659955,5.41476310415721,593907.315636949,0.0,1.0
2024-04-23,7.36,7.36,7.28,7.3,384442,5.51975851060901,5.51975851060901,5.45976113549369,5.47476047927252,512611.759112595,0.0,1.0
2024-04-24,7.41,7.41,7.35,7.37,428976,5.55725687005608,5.55725687005608,5.51225883871959,5.52725818249842,571993.023595456,0.0,1.0
2024-04-25,7.37,7.38,7.28,7.3,492373,5.52725818249842,5.53475785438784,5.45976113549369,5.47476047927252,656526.055086452,0.0,1.0
2024-04-26,7.42,7.445,7.35,7.36,433246,5.56475654194549,5.58350572166903,5.51225883871959,5.51975851060901,577686.606012078,0.0,1.0
2024-04-29,7.49,7.53,7.41,7.45,692620,5.6172542451714,5.64725293272905,5.55725687005608,5.58725555761374,923533.73615933,0.0,1.0
2024-04-30,7.51,7.585,7.42,7.48,749975,5.63225358895022,5.68850112812083,5.56475654194549,5.60975457328198,1000010.41520039,0.0,1.0
2024-05-01,7.52,7.59,7.47,7.53,621041,5.63975326083964,5.69225096406554,5.60225490139257,5.64725293272905,828090.894051755,0.0,1.0
2024-05-02,7.57,7.59,7.52,7.58,371306,5.67725162028671,5.69225096406554,5.63975326083964,5.68475129217612,495096.326179401,0.0,1.0
2024-05-03,7.57,7.64,7.5699,7.59,732662,5.67725162028671,5.72974932351261,5.67717662356782,5.69225096406554,976925.405275573,0.0,1.0
2024-05-06,7.7,7.7,7.62,7.65,575301,5.7747473548491,5.7747473548491,5.71474997973378,5.73724899540203,767101.559218906,0.0,1.0
2024-05-07,7.622,7.7,7.6,7.69,481002,5.71624991411166,5.7747473548491,5.69975063595495,5.76724768295968,641364.058444906,0.0,1.0
2024-05-08,7.67,7.7,7.6,7.65,437477,5.75224833918085,5.7747473548491,5.69975063595495,5.73724899540203,583328.1861537,0.0,1.0
2024-05-09,7.7,7.71,7.65,7.68,600878,5.7747473548491,5.78224702673851,5.73724899540203,5.75974801107027,801205.717876969,0.0,1.0
2024-05-10,7.67,7.71,7.65,7.71,620726,5.75224833918085,5.78224702673851,5.73724899540203,5.78224702673851,827670.87567676,0.0,1.0
2024-05-13,7.55,7.67,7.515,7.66,2388166,5.66225227650788,5.75224833918085,5.63600342489493,5.74474866729144,3184360.64299137,0.0,1.0
2024-05-14,7.5,7.53,7.31,7.41,1015314,5.70252551455404,5.72533561661225,5.558061534852,5.63409520837939,1335347.81748285,0.1037,1.0
2024-05-15,7.49,7.55,7.45,7.55,641599,5.6949221472013,5.74054235131773,5.66450867779034,5.74054235131773,843835.330103967,0.0,1.0
2024-05-16,7.47,7.52,7.46,7.52,523234,5.67971541249582,5.71773224925951,5.67211204514308,5.71773224925951,688160.884152904,0.0,1.0
2024-05-17,7.56,7.56,7.5,7.52,392374,5.74814571867047,5.74814571867047,5.70252551455404,5.71773224925951,516052.929967494,0.0,1.0
2024-05-20,7.61,7.66,7.55,7.55,555265,5.78616255543416,5.82417939219786,5.74054235131773,5.74054235131773,730288.271288109,0.0,1.0
2024-05-21,7.56,7.62,7.53,7.62,507726,5.74814571867047,5.7937659227869,5.72533561661225,5.7937659227869,667764.658006585,0.0,1.0
2024-05-22,7.59,7.59,7.53,7.55,345192,5.77095582072868,5.77095582072868,5.72533561661225,5.74054235131773,453998.845492666,0.0,1.0
2024-05-23,7.57,7.61,7.53,7.59,365014,5.75574908602321,5.78616255543416,5.72533561661225,5.77095582072868,480068.873521576,0.0,1.0
2024-05-24,7.55,7.61,7.52,7.6,403366,5.74054235131773,5.78616255543416,5.71773224925951,5.77855918808142,530509.68246945,0.0,1.0
2024-05-28,7.58,7.6,7.5,7.56,629380,5.76335245337595,5.77855918808142,5.70252551455404,5.74814571867047,827764.818930258,0.0,1.0
2024-05-29,7.55,7.58,7.525,7.57,420251,5.74054235131773,5.76335245337595,5.72153393293588,5.75574908602321,552716.948298738,0.0,1.0
2024-05-30,7.56,7.6,7.5,7.58,469484,5.74814571867047,5.77855918808142,5.70252551455404,5.76335245337595,617468.521800269,0.0,1.0
2024-05-31,7.65,7.67,7.55,7.55,770728,5.81657602484512,5.83178275955059,5.74054235131773,5.74054235131773,1013666.66141994,0.0,1.0
2024-06-03,7.69,7.76,7.6401,7.69,875889,5.84698949425607,5.90021306572524,5.80904869116591,5.84698949425607,1151975.11755697,0.0,1.0
2024-06-04,7.75,7.77,7.685,7.71,594544,5.8926096983725,5.90781643307798,5.8431878105797,5.86219622896155,781948.276885303,0.0,1.0
2024-06-05,7.8,7.8,7.7,7.71,792896,5.9306265351362,5.9306265351362,5.85459286160881,5.86219622896155,1042822.16446428,0.0,1.0
2024-06-06,7.83,7.83,7.75,7.75,585790,5.95343663719441,5.95343663719441,5.8926096983725,5.8926096983725,770434.957070699,0.0,1.0
2024-06-07,7.78,7.84,7.77,7.83,503875,5.91541980043072,5.96104000454715,5.90781643307798,5.95343663719441,662699.796845283,0.0,1.0
2024-06-10,7.73,7.78,7.71,7.77,705405,5.87740296366703,5.91541980043072,5.86219622896155,5.90781643307798,927753.411448566,0.0,1.0
2024-06-11,7.76,7.83,7.74,7.77,701567,5.90021306572524,5.95343663719441,5.88500633101977,5.90781643307798,922705.647974904,0.0,1.0
2024-06-12,7.77,7.85,7.7341,7.85,670153,5.90781643307798,5.96864337189989,5.88052034428165,5.96864337189989,881389.74339917,0.0,1.0
2024-06-13,7.77,7.77,7.72,7.74,955117,5.90781643307798,5.90781643307798,5.86979959631429,5.88500633101977,1256176.31726812,0.0,1.0
2024-06-14,7.62,7.71,7.6,7.65,570486,5.8726128422348,5.94197441123758,5.85719916023419,5.89573336523573,740233.255074538,0.1037,1.0
2024-06-17,7.64,7.66,7.6,7.6,527818,5.88802652423542,5.90344020623604,5.85719916023419,5.85719916023419,684869.455564084,0.0,1.0
2024-06-18,7.65,7.66,7.62,7.64,468441,5.89573336523573,5.90344020623604,5.8726128422348,5.88802652423542,607824.918123094,0.0,1.0
2024-06-20,7.62,7.65,7.58,7.63,602681,5.8726128422348,5.89573336523573,5.84178547823357,5.88031968323511,782007.829116889,0.0,1.0
2024-06-21,7.67,7.69,7.61,7.64,373328,5.91114704723634,5.92656072923696,5.86490600123449,5.88802652423542,484411.18739192,0.0,1.0
2024-06-24,7.71,7.74,7.67,7.7,598742,5.94197441123758,5.9650949342385,5.91114704723634,5.93426757023727,776896.785565007,0.0,1.0
2024-06-25,7.77,7.77,7.7,7.73,457176,5.98821545723942,5.98821545723942,5.93426757023727,5.95738809323819,593208.034240905,0.0,1.0
2024-06-26,7.76,7.76,7.73,7.74,328506,5.98050861623912,5.98050861623912,5.95738809323819,5.9650949342385,426252.46840679,0.0,1.0
2024-06-27,7.74,7.8498,7.7,7.73,703485,5.9650949342385,6.04971604842188,5.93426757023727,5.95738809323819,912805.908376562,0.0,1.0
2024-06-28,7.85,7.88,7.7501,7.77,624354,6.04987018524189,6.07299070824281,5.97287884364881,5.98821545723942,810129.597814509,0.0,1.0
2024-07-01,7.87,7.88,7.83,7.85,620631,6.06528386724251,6.07299070824281,6.03445650324127,6.04987018524189,805298.824739196,0.0,1.0
2024-07-02,7.88,7.9,7.85,7.85,457326,6.07299070824281,6.08840439024343,6.04987018524189,6.04987018524189,593402.666516301,0.0,1.0
2024-07-03,7.89,7.89,7.8612,7.87,288190,6.08069754924312,6.08069754924312,6.05850184716224,6.06528386724251,373940.502974536,0.0,1.0
2024-07-05,7.9,7.92,7.86,7.89,666934,6.08840439024343,6.10381807224405,6.0575770262422,6.08069754924312,865379.21305673,0.0,1.0
2024-07-08,7.88,7.95,7.875,7.88,613462,6.07299070824281,6.12693859524497,6.06913728774266,6.07299070824281,795996.699523803,0.0,1.0
2024-07-09,7.86,7.92,7.82,7.88,1100669,6.0575770262422,6.10381807224405,6.02674966224096,6.07299070824281,1428171.41284735,0.0,1.0
2024-07-10,7.86,7.9,7.86,7.86,779923,6.0575770262422,6.08840439024343,6.0575770262422,6.0575770262422,1011987.92082102,0.0,1.0
2024-07-11,7.78,7.89,7.63,7.88,1514351,5.99592229823973,6.08069754924312,5.88031968323511,6.07299070824281,1964943.87251463,0.0,1.0
2024-07-12,7.82,7.84,7.79,7.8,1950707,6.02674966224096,6.04216334424158,6.00362913924004,6.01133598024035,2531136.94693067,0.0,1.0
2024-07-15,7.72,7.75,7.67,7.74,878614,6.02960119341108,6.05303228613159,5.99054937221023,6.04522192189142,1124933.45122263,0.1037,1.0
2024-07-16,7.74,7.75,7.67,7.7,703795,6.04522192189142,6.05303228613159,5.99054937221023,6.01398046493074,901103.941324892,0.0,1.0
2024-07-17,7.77,7.78,7.7,7.71,857059,6.06865301461193,6.0764633788521,6.01398046493074,6.02179082917091,1097335.50657219,0.0,1.0
2024-07-18,7.72,7.78,7.7,7.75,470210,6.02960119341108,6.0764633788521,6.01398046493074,6.05303228613159,602033.382235421,0.0,1.0
2024-07-19,7.74,7.74,7.69,7.7,296367,6.04522192189142,6.04522192189142,6.00617010069057,6.01398046493074,379453.493955817,0.0,1.0
2024-07-22,7.8,7.83,7.71,7.74,538751,6.09208410733244,6.11551520005295,6.02179082917091,6.04522192189142,689789.852858754,0.0,1.0
2024-07-23,7.82,7.84,7.77,7.84,301102,6.10770483581278,6.12332556429312,6.06865301461193,6.12332556429312,385515.951293783,0.0,1.0
2024-07-24,7.74,7.7956,7.7,7.79,514086,6.04522192189142,6.08864754706676,6.01398046493074,6.08427374309227,658210.019650536,0.0,1.0
2024-07-25,7.73,7.8099,7.6709,7.74,510567,6.03741155765125,6.09981636793021,5.99125230499184,6.04522192189142,653704.467935161,0.0,1.0
2024-07-26,7.8,7.81,7.72,7.81,334048,6.09208410733244,6.09989447157261,6.02960119341108,6.09989447157261,427698.363005843,0.0,1.0
2024-07-29,7.8,7.825,7.79,7.82,359742,6.09208410733244,6.11161001793286,6.08427374309227,6.10770483581278,460595.676383179,0.0,1.0
2024-07-30,7.77,7.83,7.75,7.8,455229,6.06865301461193,6.11551520005295,6.05303228613159,6.09208410733244,582852.458607108,0.0,1.0
2024-07-31,7.85,7.85,7.79,7.81,761869,6.13113592853329,6.13113592853329,6.08427374309227,6.09989447157261,975458.988303773,0.0,1.0
2024-08-01,7.77,7.89,7.75,7.85,657604,6.06865301461193,6.16237738549396,6.05303228613159,6.13113592853329,841963.29361677,0.0,1.0
2024-08-02,7.66,7.74,7.54,7.73,984690,5.98273900797006,6.04522192189142,5.88901463708802,6.03741155765125,1260747.85979328,0.0,1.0
2024-08-05,7.11,7.25,6.52,6.88,2921559,5.55316897476072,5.6625140741231,5.0923574845907,5.37353059723682,3740618.11992585,0.0,1.0
2024-08-06,7.37,7.46,7.175,7.32,999862,5.75623844500514,5.82653172316666,5.60393634232183,5.71718662380429,1280173.33027514,0.0,1.0
2024-08-07,7.4,7.55,7.36,7.52,724884,5.77966953772565,5.89682500132819,5.74842808076497,5.87339390860768,928105.242866677,0.0,1.0
2024-08-08,7.47,7.51,7.38,7.4,448224,5.83434208740683,5.86558354436751,5.76404880924531,5.77966953772565,573883.606726972,0.0,1.0
2024-08-09,7.53,7.56,7.47,7.55,516166,5.88120427284785,5.90463536556836,5.83434208740683,5.89682500132819,660873.147689178,0.0,1.0
2024-08-12,7.63,7.66,7.54,7.56,580121,5.95930791524955,5.98273900797006,5.88901463708802,5.90463536556836,742757.933127314,0.0,1.0
2024-08-13,7.73,7.74,7.64,7.68,726916,6.03741155765125,6.04522192189142,5.96711827948972,5.9983597364504,930706.914104428,0.0,1.0
2024-08-14,7.78,7.8,7.72,7.75,1867115,6.0764633788521,6.09208410733244,6.02960119341108,6.05303228613159,2390560.7249367,0.0,1.0
2024-08-15,7.66,7.74,7.65,7.68,523520,6.06373248514062,6.12706128394104,6.05581638529057,6.07956468484073,661335.771297141,0.1037,1.0
2024-08-16,7.62,7.68,7.59,7.62,620777,6.03206808574041,6.07956468484073,6.00831978619025,6.03206808574041,784195.515163747,0.0,1.0
2024-08-19,7.73,7.75,7.61,7.63,448667,6.11914518409099,6.1349773837911,6.02415198589035,6.03998418559046,566777.843254459,0.0,1.0
2024-08-20,7.68,7.75,7.66,7.73,472577,6.07956468484073,6.1349773837911,6.06373248514062,6.11914518409099,596982.111079402,0.0,1.0
2024-08-21,7.72,7.74,7.7,7.73,580526,6.11122908424094,6.12706128394104,6.09539688454083,6.11914518409099,733348.50620424,0.0,1.0
2024-08-22,7.72,7.78,7.69,7.75,563635,6.11122908424094,6.15872568334126,6.08748078469078,6.1349773837911,712010.978482319,0.0,1.0
2024-08-23,7.75,7.79,7.72,7.76,386101,6.1349773837911,6.16664178319131,6.11122908424094,6.14289348364115,487741.447573344,0.0,1.0
2024-08-26,7.74,7.75,7.65,7.75,684566,6.12706128394104,6.1349773837911,6.05581638529057,6.1349773837911,864776.863565477,0.0,1.0
2024-08-27,7.73,7.77,7.7,7.74,382984,6.11914518409099,6.1508095834912,6.09539688454083,6.12706128394104,483803.902495538,0.0,1.0
2024-08-28,7.71,7.775,7.7,7.73,455118,6.10331298439089,6.15476763341623,6.09539688454083,6.11914518409099,574927.058299992,0.0,1.0
2024-08-29,7.77,7.79,7.72,7.72,273110,6.1508095834912,6.16664178319131,6.11122908424094,6.11122908424094,345005.754314949,0.0,1.0
2024-08-30,7.83,7.85,7.76,7.77,745621,6.19830618259152,6.21413838229163,6.14289348364115,6.1508095834912,941904.491003869,0.0,1.0
2024-09-03,7.74,7.83,7.74,7.82,583525,6.12706128394104,6.19830618259152,6.12706128394104,6.19039008274147,737136.98797785,0.0,1.0
2024-09-04,7.83,7.86,7.74,7.74,784178,6.19830618259152,6.22205448214168,6.12706128394104,6.12706128394104,990611.557274315,0.0,1.0
2024-09-05,7.83,7.9,7.8299,7.83,658583,6.19830618259152,6.25371888154189,6.19822702159302,6.19830618259152,831953.881930365,0.0,1.0
2024-09-06,7.79,7.8899,7.76,7.82,613730,6.16664178319131,6.24572362069334,6.14289348364115,6.19039008274147,775293.404107186,0.0,1.0
2024-09-09,7.87,7.88,7.8024,7.83,523098,6.22997058199173,6.23788668184179,6.17645774700537,6.19830618259152,660802.680497387,0.0,1.0
2024-09-10,7.91,7.92,7.83,7.85,701681,6.26163498139195,6.269551081242,6.19830618259152,6.21413838229163,886397.358915703,0.0,1.0
2024-09-11,7.97,7.97,7.845,7.93,691317,6.30913158049226,6.30913158049226,6.2101803323666,6.27746718109205,873305.053113206,0.0,1.0
2024-09-12,7.95,7.97,7.9297,7.96,431729,6.29329938079216,6.30913158049226,6.27722969809655,6.30121548064221,545380.942860527,0.0,1.0
2024-09-13,7.905,7.98,7.9,7.95,2780438,6.25767693146692,6.31704768034232,6.25371888154189,6.29329938079216,3512383.68978048,0.0,1.0
2024-09-16,7.86,7.89,7.78,7.78,765067,6.30414443758673,6.32820605757752,6.23998011761129,6.23998011761129,953884.651523305,0.1037,1.0
2024-09-17,7.83,7.92,7.8101,7.91,542011,6.28008281759594,6.35226767756831,6.26412194300205,6.34424713757138,675778.688476693,0.0,1.0
2024-09-18,7.9,7.9,7.81,7.85,694300,6.33622659757445,6.33622659757445,6.26404173760208,6.2961238975898,865652.437698438,0.0,1.0
2024-09-19,7.89,7.915,7.875,7.91,561729,6.32820605757752,6.34825740756984,6.31617524758212,6.34424713757138,700363.068091467,0.0,1.0
2024-09-20,7.86,7.89,7.86,7.88,299708,6.30414443758673,6.32820605757752,6.30414443758673,6.32018551758059,373675.58807104,0.0,1.0
2024-09-23,7.93,7.94,7.85,7.85,418360,6.36028821756524,6.36830875756217,6.2961238975898,6.2961238975898,521610.764562175,0.0,1.0
2024-09-24,7.93,7.95,7.92,7.95,379176,6.36028821756524,6.3763292975591,6.35226767756831,6.3763292975591,472756.198641427,0.0,1.0
2024-09-25,7.93,7.93,7.9,7.91,344067,6.36028821756524,6.36028821756524,6.33622659757445,6.34424713757138,428982.338011794,0.0,1.0
2024-09-26,7.97,7.99,7.9,7.94,526706,6.39237037755296,6.40841145754682,6.33622659757445,6.36830875756217,656696.432162456,0.0,1.0
2024-09-27,7.97,8.0,7.954736,7.96,474945,6.39237037755296,6.41643199754375,6.38012782530164,6.38434983755603,592160.877175118,0.0,1.0
2024-09-30,8.09,8.09,7.97,8.0,802849,6.48861685751611,6.48861685751611,6.39237037755296,6.41643199754375,1000991.20546414,0.0,1.0
2024-10-01,8.02,8.1,8.02,8.1,567834,6.4324730775376,6.49663739751304,6.4324730775376,6.49663739751304,707974.775036807,0.0,1.0
2024-10-02,8.05,8.05,8.02,8.03,402554,6.45653469752839,6.45653469752839,6.4324730775376,6.44049361753453,501903.862026872,0.0,1.0
2024-10-03,8.08,8.1,8.0,8.0,542373,6.48059631751918,6.49663739751304,6.41643199754375,6.41643199754375,676230.029658383,0.0,1.0
2024-10-04,8.14,8.15,8.1,8.11,676489,6.52871955750076,6.53674009749769,6.49663739751304,6.50465793750997,843445.703480021,0.0,1.0
2024-10-07,8.14,8.16,8.12,8.14,551159,6.52871955750076,6.54476063749462,6.5126784775069,6.52871955750076,687184.40430568,0.0,1.0
2024-10-08,8.185,8.21,8.15,8.16,565008,6.56481198748695,6.58486333747927,6.53674009749769,6.54476063749462,704451.321502403,0.0,1.0
2024-10-09,8.34,8.35,8.19,8.21,869651,6.68913035743936,6.69715089743628,6.56882225748541,6.58486333747927,1084279.86187078,0.0,1.0
2024-10-10,8.33,8.345,8.27,8.3,934785,6.68110981744243,6.69314062743782,6.63298657746085,6.65704819745164,1165488.85780489,0.0,1.0
2024-10-11,8.37,8.4,8.31,8.34,2450881,6.71319197743014,6.73725359742093,6.66506873744857,6.68913035743936,3055755.59867318,0.0,1.0
2024-10-14,8.45,8.47,8.37,8.37,1451030,6.77735629740558,6.79339737739944,6.71319197743014,6.71319197743014,1809142.5272556,0.0,1.0
2024-10-15,8.32,8.37,8.3,8.36,741787,6.75626227721366,6.79686481493729,6.7400212621242,6.78874430739257,913473.6910399,0.1037,1.0
2024-10-16,8.32,8.35,8.23,8.33,825918,6.75626227721366,6.78062379984784,6.6831777093111,6.76438278475838,1017076.82118491,0.0,1.0
2024-10-17,8.32,8.35,8.28,8.35,588133,6.75626227721366,6.78062379984784,6.72378024703474,6.78062379984784,724256.454120077,0.0,1.0
2024-10-18,8.4,8.42,8.33,8.35,720068,6.82122633757148,6.83746735266093,6.76438278475838,6.78062379984784,886727.825857987,0.0,1.0
2024-10-21,8.42,8.43,8.37,8.43,616996,6.83746735266093,6.84558786020566,6.79686481493729,6.84558786020566,759799.798967702,0.0,1.0
2024-10-22,8.43,8.44,8.395,8.41,526243,6.84558786020566,6.85370836775039,6.81716608379911,6.82934684511621,648042.006120235,0.0,1.0
2024-10-23,8.32,8.43,8.302,8.42,600186,6.75626227721366,6.84558786020566,6.74164536363315,6.83746735266093,739099.122430662,0.0,1.0
2024-10-24,8.39,8.39,8.314,8.39,591801,6.81310583002675,6.81310583002675,6.75138997268682,6.81310583002675,728773.413164566,0.0,1.0
2024-10-25,8.4,8.4,8.37,8.4,379255,6.82122633757148,6.82122633757148,6.79686481493729,6.82122633757148,467033.615708198,0.0,1.0
2024-10-28,8.43,8.45,8.38,8.43,674010,6.84558786020566,6.86182887529512,6.80498532248202,6.84558786020566,830009.69617667,0.0,1.0
2024-10-29,8.44,8.45,8.4001,8.43,387724,6.85370836775039,6.86182887529512,6.82130754264693,6.84558786020566,477462.766784474,0.0,1.0
2024-10-30,8.44,8.47,8.41,8.45,549590,6.85370836775039,6.87806989038457,6.82934684511621,6.86182887529512,676792.672099429,0.0,1.0
2024-10-31,8.42,8.49,8.39,8.43,732690,6.83746735266093,6.89431090547403,6.81310583002675,6.84558786020566,902271.189287525,0.0,1.0
2024-11-01,8.43,8.47,8.41,8.43,707465,6.84558786020566,6.87806989038457,6.82934684511621,6.84558786020566,871207.859980754,0.0,1.0
2024-11-04,8.38,8.4487,8.36,8.43,1030527,6.80498532248202,6.8607732093143,6.78874430739257,6.84558786020566,1269042.59902947,0.0,1.0
2024-11-05,8.38,8.44,8.37,8.37,601193,6.80498532248202,6.85370836775039,6.79686481493729,6.79686481493729,740339.192702691,0.0,1.0
2024-11-06,8.53,8.585,8.47,8.49,770803,6.92679293565294,6.97145572714895,6.87806989038457,6.89431090547403,949205.447756065,0.0,1.0
2024-11-07,8.65,8.69,8.52,8.52,903511,7.02423902618968,7.05672105636859,6.91867242810821,6.91867242810821,1112628.73043765,0.0,1.0
2024-11-08,8.83,8.88,8.67,8.67,1190930,7.17040816199478,7.21101069971842,7.04048004127913,7.04048004127913,1466570.89281714,0.0,1.0
2024-11-11,9.01,9.1,8.86,8.9,1530144,7.31657729779988,7.38966186570244,7.19476968462896,7.22725171480788,1884296.01422316,0.0,1.0
2024-11-12,9.11,9.15,9.01,9.01,1211510,7.39778237324716,7.43026440342608,7.31657729779988,7.31657729779988,1491914.13631103,0.0,1.0
2024-11-13,9.17,9.25,9.12,9.14,902113,7.44650541851553,7.51146947887336,7.40590288079189,7.42214389588135,1110907.16316824,0.0,1.0
2024-11-14,9.07,9.22,9.0543,9.15,3168811,7.36530034306825,7.48710795623917,7.35255114622303,7.43026440342608,3902232.68994717,0.0,1.0
2024-11-15,8.81,8.95,8.76,8.82,1035456,7.23837681014415,7.35340209430081,7.19729635151677,7.24659290186963,1260278.04289154,0.1037,1.0
2024-11-18,8.73,8.87,8.73,8.78,1153063,7.17264807634035,7.28767336049701,7.17264807634035,7.21372853496772,1403420.31044356,0.0,1.0
2024-11-19,8.79,8.8,8.62,8.68,684037,7.2219446266932,7.23016071841868,7.08227106736011,7.13156761771297,832557.647669628,0.0,1.0
2024-11-20,8.79,8.824,8.68,8.8,793757,7.2219446266932,7.24987933855982,7.13156761771297,7.23016071841868,966100.460561784,0.0,1.0
2024-11-21,8.91,8.92,8.75,8.8,488383,7.32053772739891,7.32875381912439,7.1890802597913,7.23016071841868,594422.526328014,0.0,1.0
2024-11-22,9.01,9.04,8.9201,8.94,656780,7.40269864465367,7.42734691983009,7.32883598004164,7.34518600257534,799382.506847522,0.0,1.0
2024-11-25,9.15,9.16,9.035,9.04,719997,7.51772392881033,7.5259400205358,7.42323887396736,7.42734691983009,876325.416094727,0.0,1.0
2024-11-26,9.16,9.2,9.1414,9.15,380997,7.5259400205358,7.55880438743771,7.51065808992642,7.51772392881033,463720.480162894,0.0,1.0
2024-11-27,9.21,9.22,9.16,9.2,459718,7.56702047916318,7.57523657088866,7.5259400205358,7.55880438743771,559533.675329531,0.0,1.0
2024-11-29,9.3,9.32,9.22,9.25,685429,7.64096530469247,7.65739748814342,7.57523657088866,7.59988484606509,834251.883866728,0.0,1.0
2024-12-02,9.48,9.5,9.29,9.3,945075,7.78885495575103,7.80528713920198,7.63274921296699,7.64096530469247,1150273.18532678,0.0,1.0
2024-12-03,9.57,9.58,9.45,9.45,1046516,7.86279978128031,7.87101587300579,7.7642066805746,7.7642066805746,1273739.43106678,0.0,1.0
2024-12-04,9.63,9.68,9.5818,9.6,728913,7.91209633163317,7.95317679026054,7.87249476951637,7.88744805645674,887177.291046846,0.0,1.0
2024-12-05,9.66,9.72,9.65,9.67,779308,7.93674460680959,7.98604115716245,7.92852851508412,7.94496069853507,948514.240150931,0.0,1.0
2024-12-06,9.65,9.75,9.65,9.68,862357,7.92852851508412,8.01068943233888,7.92852851508412,7.95317679026054,1049595.146712,0.0,1.0
2024-12-09,9.22,9.65,9.22,9.6,1484662,7.57523657088866,7.92852851508412,7.57523657088866,7.88744805645674,1807017.31383607,0.0,1.0
2024-12-10,8.42,9.1,8.06,9.02,7735160,6.9179492328506,7.47664347018295,6.62216993073347,7.41091473637914,9414646.5965265,0.0,1.0
2024-12-11,8.76,8.94,8.5,8.5,1908672,7.19729635151677,7.34518600257534,6.9836779666544,6.9836779666544,2323089.93591412,0.0,1.0
2024-12-12,8.9,8.98,8.77,8.86,797674,7.31232163567343,7.37805036947724,7.20551244324225,7.27945726877153,970867.934113539,0.0,1.0
2024-12-13,8.89,8.98,8.8,8.98,1844902,7.30410554394796,7.37805036947724,7.23016071841868,7.37805036947724,2245473.95725815,0.0,1.0
2024-12-16,8.74,8.79,8.72,8.72,612550,7.26606503925901,7.30763291705797,7.24943788813942,7.24943788813942,736806.919711521,0.1037,1.0
2024-12-17,8.33,8.75,8.2932,8.74,1705884,6.9252084413075,7.2743786148188,6.89461448324746,7.26606503925901,2051925.77818165,0.0,1.0
2024-12-18,8.38,8.58,8.31,8.42,886449,6.96677631910646,7.13304783030232,6.90858129018791,7.00003062134563,1066266.84706776,0.0,1.0
2024-12-19,8.47,8.54,8.4,8.54,642494,7.0415984991446,7.09979352806315,6.98340347022605,7.09979352806315,772825.116436428,0.0,1.0
2024-12-20,8.54,8.66,8.29,8.29,696946,7.09979352806315,7.19955643478066,6.89195413906832,6.89195413906832,838322.807061082,0.0,1.0
2024-12-23,8.6,8.64,8.45,8.53,707131,7.1496749814219,7.18292928366108,7.02497134802501,7.09147995250335,850573.85346915,0.0,1.0
2024-12-24,8.67,8.68,8.54,8.54,238756,7.20787001034046,7.21618358590025,7.09979352806315,7.09979352806315,287188.103701973,0.0,1.0
2024-12-26,8.67,8.675,8.61,8.61,363465,7.20787001034046,7.21202679812035,7.1579885569817,7.1579885569817,437194.558930614,0.0,1.0
2024-12-27,8.67,8.67,8.54,8.65,403896,7.20787001034046,7.20787001034046,7.09979352806315,7.19124285922087,485827.063331653,0.0,1.0
2024-12-30,8.57,8.65,8.525,8.61,565861,7.12473425474253,7.19124285922087,7.08732316472346,7.1579885569817,680646.968239133,0.0,1.0
2024-12-31,8.69,8.82,8.57,8.63,742901,7.22449716146004,7.33257364373735,7.12473425474253,7.17461570810128,893599.86525281,0.0,1.0
2025-01-02,8.72,8.8501,8.64,8.79,608537,7.24943788813942,7.35759750617233,7.18292928366108,7.30763291705797,731979.875113035,0.0,1.0
2025-01-03,8.9,8.93,8.73,8.73,479488,7.39908224821569,7.42402297489507,7.25775146369921,7.25775146369921,576753.042720819,0.0,1.0
2025-01-06,8.99,9.02,8.91,8.96,522568,7.47390442825383,7.49884515493321,7.40739582377549,7.44896370157445,628571.901754649,0.0,1.0
2025-01-07,8.88,9.0,8.85,8.96,620980,7.38245509709611,7.48221800381362,7.35751437041673,7.44896370157445,746946.961068419,0.0,1.0
2025-01-08,8.905,8.97,8.764,8.89,635610,7.40323903599559,7.45727727713424,7.28601762060251,7.3907686726559,764544.684087568,0.0,1.0
2025-01-10,8.89,8.94,8.81,8.9,852606,7.3907686726559,7.43233655045486,7.32426006817756,7.39908224821569,1025558.73085881,0.0,1.0
2025-01-13,8.69,8.8499,8.64,8.84,1193628,7.22449716146004,7.35743123466113,7.18292928366108,7.34920079485693,1435757.68502395,0.0,1.0
2025-01-14,8.79,8.82,8.66,8.7,2077472,7.30763291705797,7.33257364373735,7.19955643478066,7.23281073701983,2498891.10294169,0.0,1.0
2025-01-15,8.65,8.73,8.58,8.68,794878,7.28834542175925,7.35575208461945,7.22936459175658,7.31362292033183,943382.112416449,0.1168,1.0
2025-01-16,8.57,8.69,8.5,8.62,832474,7.22093875889905,7.32204875318935,7.16195792889637,7.26306792318668,988002.033836351,0.0,1.0
2025-01-17,8.67,8.7,8.62,8.68,733488,7.3051970874743,7.33047458604688,7.26306792318668,7.31362292033183,870522.84611238,0.0,1.0
2025-01-21,8.83,8.83,8.685,8.7,881389,7.4400104131947,7.4400104131947,7.31783583676059,7.33047458604688,1046055.64209932,0.0,1.0
2025-01-22,8.82,8.93,8.785,8.93,753494,7.43158458033718,7.52426874176995,7.40209416533584,7.52426874176995,894266.492987754,0.0,1.0
2025-01-23,8.81,8.84,8.72,8.76,882326,7.42315874747965,7.44843624605223,7.34732625176193,7.38102958319203,1047167.69833856,0.0,1.0
2025-01-24,8.8,8.85,8.76,8.85,648398,7.41473291462213,7.45686207890975,7.38102958319203,7.45686207890975,769535.796595957,0.0,1.0
2025-01-27,8.74,8.74,8.6,8.63,986143,7.36417791747698,7.36417791747698,7.24621625747163,7.2714937560442,1170380.44389792,0.0,1.0
2025-01-28,8.74,8.8,8.69,8.73,762033,7.36417791747698,7.41473291462213,7.32204875318935,7.35575208461945,904400.802728273,0.0,1.0
2025-01-29,8.71,8.77,8.685,8.77,569821,7.3389004189044,7.38945541604955,7.31783583676059,7.38945541604955,676278.546744599,0.0,1.0
2025-01-30,8.83,8.83,8.72,8.74,576666,7.4400104131947,7.4400104131947,7.34732625176193,7.36417791747698,684402.372739898,0.0,1.0
2025-01-31,8.87,8.95,8.8002,8.84,1134966,7.4737137446248,7.54112040748501,7.41490143127928,7.44843624605223,1347007.49372966,0.0,1.0
2025-02-03,8.74,8.86,8.6,8.74,1216153,7.36417791747698,7.46528791176728,7.24621625747163,7.36417791747698,1443362.36021327,0.0,1.0
2025-02-04,8.84,8.84,8.755,8.8,799618,7.44843624605223,7.44843624605223,7.37681666676327,7.41473291462213,949007.66905892,0.0,1.0
2025-02-05,8.92,8.92,8.83,8.86,948548,7.51584290891243,7.51584290891243,7.4400104131947,7.46528791176728,1125761.70930432,0.0,1.0
2025-02-06,8.9,8.95,8.88,8.89,668832,7.49899124319738,7.54112040748501,7.48213957748233,7.49056541033986,793787.405125967,0.0,1.0
2025-02-07,8.93,8.95,8.87,8.91,818855,7.52426874176995,7.54112040748501,7.4737137446248,7.50741707605491,971838.646512763,0.0,1.0
2025-02-10,8.97,8.98,8.895,8.92,755465,7.55797207320006,7.56639790605758,7.49477832676862,7.51584290891243,896605.727616933,0.0,1.0
2025-02-11,8.98,9.03,8.9497,8.96,745933,7.56639790605758,7.60852707034521,7.54086763249928,7.54954624034253,885292.899364606,0.0,1.0
2025-02-12,8.96,9.0,8.91,8.96,873323,7.54954624034253,7.58324957177263,7.50741707605491,7.54954624034253,1036482.70119675,0.0,1.0
2025-02-13,9.1,9.12,8.98,8.98,2192610,7.66750790034788,7.68435956606293,7.56639790605758,7.56639790605758,2602247.2046093,0.0,1.0
2025-02-14,8.96,9.02,8.895,9.01,772580,7.64795996811843,7.69917398576207,7.59247811567114,7.6906383161548,905119.38201254,0.1168,1.0
2025-02-18,8.92,8.98,8.89,8.98,858078,7.61381728968933,7.66503130733297,7.5882102808675,7.66503130733297,1005284.92722897,0.0,1.0
2025-02-19,8.93,8.97,8.9,8.97,457072,7.6223529592966,7.6564956377257,7.59674595047477,7.6564956377257,535484.643888317,0.0,1.0
2025-02-20,8.94,8.95,8.81,8.95,788513,7.63088862890387,7.63942429851115,7.5199249240093,7.63942429851115,923785.75586846,0.0,1.0
2025-02-21,8.88,8.94,8.845,8.91,1368390,7.57967461126023,7.63088862890387,7.54979976763476,7.60528162008205,1603143.11935611,0.0,1.0
2025-02-24,8.03,8.28,7.9,8.1,4435369,6.85414269464185,7.06753443482372,6.74317898974727,6.91389238189277,5196275.39967069,0.0,1.0
2025-02-25,8.17,8.24,8.03,8.03,1588528,6.9736420691437,7.03339175639462,6.85414269464185,6.85414269464185,1861046.72871368,0.0,1.0
2025-02-26,7.89,8.24,7.7,8.24,3017804,6.73464332014,7.03339175639462,6.57246559760177,7.03339175639462,3535521.10009963,0.0,1.0
2025-02-27,7.46,7.94,7.45,7.92,3810868,6.36760952702717,6.77732166817637,6.3590738574199,6.76025032896182,4464638.59935718,0.0,1.0
2025-02-28,7.74,7.83,7.45,7.48,1837894,6.60660827603087,6.68342930249635,6.3590738574199,6.38468086624172,2153192.52567314,0.0,1.0
2025-03-03,7.64,7.89,7.57,7.84,1629091,6.52125157995812,6.73464332014,6.4615018927072,6.69196497210362,1908568.48373268,0.0,1.0
2025-03-04,7.6,7.7099,7.45,7.65,1184228,6.48710890152902,6.58091591051297,6.3590738574199,6.5297872495654,1387387.34567546,0.0,1.0
2025-03-05,7.68,7.75,7.62,7.65,706460,6.55539425838722,6.61514394563815,6.50418024074357,6.5297872495654,827656.215041264,0.0,1.0
2025-03-06,7.61,7.735,7.58,7.64,765028,6.4956445711363,6.60234044122723,6.47003756231447,6.52125157995812,896271.804320963,0.0,1.0
2025-03-07,7.66,7.69,7.51,7.6,787623,6.53832291917267,6.5639299279945,6.41028787506355,6.48710890152902,922743.072586481,0.0,1.0
2025-03-10,7.59,7.68,7.5,7.62,1164626,6.47857323192175,6.55539425838722,6.40175220545627,6.50418024074357,1364422.53927844,0.0,1.0
2025-03-11,7.59,7.71,7.51,7.51,1200412,6.47857323192175,6.58100126720905,6.41028787506355,6.41028787506355,1406347.77964798,0.0,1.0
2025-03-12,7.67,7.73,7.6,7.67,913149,6.54685858877995,6.5980726064236,6.48710890152902,6.54685858877995,1069803.59129847,0.0,1.0
2025-03-13,7.52,7.74,7.5,7.71,2111280,6.41882354467082,6.60660827603087,6.40175220545627,6.58100126720905,2473479.05570354,0.0,1.0
2025-03-14,7.44,7.5,7.4,7.48,1037197,6.45023480882559,6.50225283147741,6.41555612705771,6.48491349059347,1196351.12654217,0.1168,1.0
2025-03-17,7.35,7.44,7.35,7.44,1187396,6.37220777484786,6.45023480882559,6.37220777484786,6.45023480882559,1369597.61959557,0.0,1.0
2025-03-18,7.3,7.4,7.28,7.4,807103,6.32885942263801,6.41555612705771,6.31152008175407,6.41555612705771,930950.034839634,0.0,1.0
2025-03-19,7.36,7.39,7.295,7.31,875435,6.38087744528983,6.40688645661574,6.32452458741703,6.33752909307998,1009767.3329796,0.0,1.0
2025-03-20,7.35,7.38,7.32,7.37,459681,6.37220777484786,6.39821678617377,6.34619876352195,6.3895471157318,530217.386089654,0.0,1.0
2025-03-21,7.35,7.37,7.3,7.34,497772,6.37220777484786,6.3895471157318,6.32885942263801,6.36353810440589,574153.312206985,0.0,1.0
2025-03-24,7.44,7.506,7.3801,7.39,968472,6.45023480882559,6.50745463374259,6.39830348287819,6.40688645661574,1117080.52397428,0.0,1.0
2025-03-25,7.47,7.515,7.44,7.44,400076,6.4762438201515,6.51525733714037,6.45023480882559,6.45023480882559,461466.214520949,0.0,1.0
2025-03-26,7.39,7.47,7.345,7.45,490642,6.40688645661574,6.4762438201515,6.36787293962688,6.45890447926756,565929.239506962,0.0,1.0
2025-03-27,7.37,7.38,7.3,7.38,340027,6.3895471157318,6.39821678617377,6.32885942263801,6.39821678617377,392202.912758862,0.0,1.0
2025-03-28,7.17,7.38,7.17,7.38,726646,6.21615370689241,6.39821678617377,6.21615370689241,6.39821678617377,838147.199324101,0.0,1.0
2025-03-31,7.18,7.2,6.99,7.13,1396772,6.22482337733438,6.24216271821832,6.06009963893695,6.18147502512453,1611101.60916639,0.0,1.0
2025-04-01,7.23,7.32,7.155,7.16,577324,6.26817172954423,6.34619876352195,6.20314920122945,6.20748403645044,665912.278747268,0.0,1.0
2025-04-02,7.25,7.27,7.196,7.21,445059,6.28551107042817,6.3028504113121,6.23869485004153,6.25083238866029,513351.693099508,0.0,1.0
2025-04-03,6.98,7.175,6.96,7.02,1594004,6.05142996849498,6.22048854211339,6.03409062761104,6.08610865026286,1838598.14588041,0.0,1.0
2025-04-04,6.62,6.8499,6.44,6.84,2195240,5.73932183258406,5.93863755604495,5.58326776462861,5.9300545823074,2532091.63450186,0.0,1.0
2025-04-07,6.44,6.66,5.81,5.95,3474907,5.58326776462861,5.77400051435194,5.0370785267845,5.15845391297208,4008118.90516388,0.0,1.0
2025-04-08,6.47,6.9,6.45,6.84,2660081,5.60927677595451,5.98207260495922,5.59193743507057,5.9300545823074,3068260.80392001,0.0,1.0
2025-04-09,7.0,7.065,6.26,6.42,2559139,6.06876930937892,6.12512216725172,5.42721369667315,5.56592842374466,2951829.61927965,0.0,1.0
2025-04-10,6.91,7.0,6.67,6.99,1557589,5.99074227540119,6.06876930937892,5.78267018479391,6.06009963893695,1796595.39589845,0.0,1.0
2025-04-11,6.96,7.03,6.78,6.9,1620024,6.03409062761104,6.09477832070483,5.87803655965558,5.98207260495922,1868610.82072677,0.0,1.0
2025-04-14,7.03,7.14,6.935,7.02,3102339,6.09477832070483,6.1901446955665,6.01241645150611,6.08610865026286,3578381.69370496,0.0,1.0
2025-04-15,6.86,7.015,6.77,6.88,4287218,6.04865567395355,6.18532354996853,5.96930013304162,6.06629023860064,4862289.58388975,0.1168,1.0
2025-04-16,6.6,6.86,6.5617,6.86,2171746,5.81940633354131,6.04865567395355,5.78563614224213,6.04865567395355,2463055.98517599,0.0,1.0
2025-04-17,6.72,6.79,6.6,6.73,2108815,5.92521372142388,5.98693469768872,5.81940633354131,5.93403100374743,2391683.65332728,0.0,1.0
2025-04-21,6.45,6.6,6.295,6.48,1950650,5.80089004066186,5.93579446021214,5.66148880712658,5.82787092457192,2168924.49465642,0.0,1.02
2025-04-22,6.49,6.5107,6.43,6.51,1703325,5.83686455254194,5.85548136243988,5.78290278472183,5.85485180848197,1893924.23800305,0.0,1.0
2025-04-23,6.51,6.6978,6.51,6.63,1576974,5.85485180848197,6.02375214175892,5.85485180848197,5.9627753441222,1753434.7709924,0.0,1.0
2025-04-24,6.71,6.71,6.53,6.55,1049487,6.03472436788234,6.03472436788234,5.87283906442201,5.89082632036205,1166922.85193319,0.0,1.0
2025-04-25,6.71,6.76,6.66,6.71,907092,6.03472436788234,6.07969250773243,5.98975622803225,6.03472436788234,1008594.08797421,0.0,1.0
2025-04-28,6.65,6.74,6.65,6.72,694845,5.98076260006223,6.0617052517924,5.98076260006223,6.04371799585236,772597.00125063,0.0,1.0
2025-04-29,6.72,6.73,6.62,6.65,884443,6.04371799585236,6.05271162382238,5.95378171615218,5.98076260006223,983410.702497839,0.0,1.0
2025-04-30,6.69,6.71,6.6,6.69,877387,6.01673711194231,6.03472436788234,5.93579446021214,6.01673711194231,975565.14781899,0.0,1.0
2025-05-01,6.73,6.75,6.695,6.7,965874,6.05271162382238,6.07069887976242,6.02123392592732,6.02573073991232,1073953.69612784,0.0,1.0
2025-05-02,6.88,6.92,6.75,6.81,1068209,6.18761604337266,6.22359055525273,6.07069887976242,6.12466064758253,1187739.81263294,0.0,1.0
2025-05-05,6.82,6.87,6.79,6.85,847985,6.13365427555255,6.17862241540264,6.10667339164249,6.1606351594626,942873.112860443,0.0,1.0
2025-05-06,6.68,6.79,6.68,6.77,909163,6.00774348397229,6.10667339164249,6.00774348397229,6.08868613570245,1010896.82943394,0.0,1.0
2025-05-07,6.71,6.78,6.7,6.72,937013,6.03472436788234,6.09767976367247,6.02573073991232,6.04371799585236,1041863.19817061,0.0,1.0
2025-05-08,6.85,6.86,6.75,6.76,928899,6.1606351594626,6.16962878743262,6.07069887976242,6.07969250773243,1032841.25504927,0.0,1.0
2025-05-09,6.79,6.86,6.78,6.85,924674,6.10667339164249,6.16962878743262,6.09767976367247,6.1606351594626,1028143.48456767,0.0,1.0
2025-05-12,7.02,7.05904,6.86,6.88,1815342,6.31352683495291,6.34863795854787,6.16962878743262,6.18761604337266,2018475.75422479,0.0,1.0
2025-05-13,7.08,7.11,7.015,7.04,1768252,6.36748860277302,6.39446948668308,6.3090300209679,6.33151409089295,1966116.46144885,0.0,1.0
2025-05-14,7.06,7.1079,7.05,7.09,2534869,6.34950134683299,6.39258082480937,6.34050771886297,6.37648223074304,2818516.63027464,0.0,1.0
2025-05-15,6.92,6.99,6.89,6.9,1963633,6.32863612994254,6.39265412547665,6.30119984614221,6.31034527407566,2147119.86611298,0.1168,1.0
2025-05-16,7.06,7.11,6.95,7.0,2384715,6.45667212101075,6.50239926067796,6.35607241374287,6.40179955341009,2607548.84009263,0.0,1.0
2025-05-19,7.2,7.23,7.0,7.02,1191378,6.58470811207895,6.61214439587928,6.40179955341009,6.42009040927697,1302703.39307292,0.0,1.0
2025-05-20,7.27,7.27,7.21,7.25,859541,6.64872610761305,6.64872610761305,6.59385354001239,6.63043525174616,939858.699073919,0.0,1.0
2025-05-21,7.12,7.23,7.1,7.21,870564,6.5115446886114,6.61214439587928,6.49325383274452,6.59385354001239,951911.716253893,0.0,1.0
2025-05-22,7.12,7.165,7.09,7.12,629408,6.5115446886114,6.5526991143119,6.48410840481107,6.5115446886114,688221.485731009,0.0,1.0
2025-05-23,7.05,7.11,6.99,7.0,1290201,6.4475266930773,6.50239926067796,6.39265412547665,6.40179955341009,1410760.66575518,0.0,1.0
2025-05-27,7.26,7.26,7.12,7.12,1299077,6.63958067967961,6.63958067967961,6.5115446886114,6.5115446886114,1420466.06178978,0.0,1.0
2025-05-28,7.29,7.3,7.26,7.26,785690,6.66701696347993,6.67616239141338,6.63958067967961,6.63958067967961,859106.873639987,0.0,1.0
2025-05-29,7.4,7.425,7.3,7.33,1214212,6.76761667074781,6.79048024058141,6.67616239141338,6.70359867521371,1327671.06015878,0.0,1.0
2025-05-30,7.57,7.57,7.38,7.43,1884895,6.92308894561634,6.92308894561634,6.74932581488092,6.79505295454814,2061024.38695878,0.0,1.0
2025-06-02,7.58,7.58,7.53,7.57,1058037,6.93223437354978,6.93223437354978,6.88650723388257,6.92308894561634,1156902.67060218,0.0,1.0
2025-06-03,7.6,7.61,7.57,7.58,628604,6.95052522941667,6.95967065735011,6.92308894561634,6.93223437354978,687342.357924359,0.0,1.0
2025-06-04,7.63,7.65,7.6,7.64,642873,6.977961513217,6.99625236908388,6.95052522941667,6.98710694115044,702944.689607299,0.0,1.0
2025-06-05,7.6,7.66,7.57,7.63,910685,6.95052522941667,7.00539779701733,6.92308894561634,6.977961513217,995781.724625272,0.0,1.0
2025-06-06,7.66,7.69,7.62,7.62,878484,7.00539779701733,7.03283408081765,6.96881608528355,6.96881608528355,960571.781214918,0.0,1.0
2025-06-09,7.7,7.74,7.64,7.69,1098714,7.0419795087511,7.07856122048487,6.98710694115044,7.03283408081765,1201380.63302891,0.0,1.0
2025-06-10,7.73,7.73,7.67,7.72,1126206,7.06941579255143,7.06941579255143,7.01454322495077,7.06027036461798,1231441.55549211,0.0,1.0
2025-06-11,7.675,7.75,7.67,7.75,1110204,7.01911593891749,7.08770664841831,7.01454322495077,7.08770664841831,1213944.28787767,0.0,1.0
2025-06-12,7.7,7.71,7.65,7.68,945243,7.0419795087511,7.05112493668454,6.99625236908388,7.02368865288421,1033568.91211557,0.0,1.0
2025-06-13,7.61,7.69,7.59,7.66,2737799,6.95967065735011,7.03283408081765,6.94137980148322,7.00539779701733,2993625.90785765,0.0,1.0
2025-06-16,7.51,7.59,7.5,7.5,1216508,6.97503497627829,7.04933628095236,6.96574731319403,6.96574731319403,1309810.64769868,0.1168,1.0
2025-06-17,7.46,7.52,7.45,7.49,635542,6.928596660857,6.98432263936255,6.91930899777274,6.95645965010978,684286.234582685,0.0,1.0
2025-06-18,7.48,7.53,7.47,7.5,466704,6.94717198702552,6.99361030244681,6.93788432394126,6.96574731319403,502498.847951319,0.0,1.0
2025-06-20,7.42,7.5,7.4,7.44,770713,6.89144600851996,6.96574731319403,6.87287068235145,6.91002133468848,829824.459617028,0.0,1.0
2025-06-23,7.52,7.54,7.3822,7.42,926401,6.98432263936255,7.00289796553107,6.85633864206147,6.89144600851996,997453.279253982,0.0,1.0
2025-06-24,7.6,7.6,7.53,7.58,729198,7.05862394403662,7.05862394403662,6.99361030244681,7.0400486178681,785125.379101971,0.0,1.0
2025-06-25,7.57,7.6,7.54,7.6,581918,7.03076095478385,7.05862394403662,7.00289796553107,7.05862394403662,626549.428764561,0.0,1.0
2025-06-26,7.57,7.59,7.54,7.59,580106,7.03076095478385,7.04933628095236,7.00289796553107,7.04933628095236,624598.453601529,0.0,1.0
2025-06-27,7.6,7.62,7.55,7.57,893216,7.05862394403662,7.07719927020514,7.01218562861533,7.03076095478385,961723.085663902,0.0,1.0
2025-06-30,7.75,7.77,7.6,7.63,1255135,7.1979388903005,7.21651421646902,7.05862394403662,7.0864869332894,1351400.22696051,0.0,1.0
2025-07-01,7.87,7.92,7.7655,7.78,1772312,7.30939084731161,7.3558291627329,7.2123347680811,7.22580187955328,1908243.20813685,0.0,1.0
2025-07-02,7.82,7.88,7.8,7.88,951351,7.26295253189031,7.31867851039587,7.2443772057218,7.31867851039587,1024316.87214452,0.0,1.0
2025-07-03,7.93,7.935,7.84,7.85,431115,7.36511682581716,7.36976065735929,7.28152785805883,7.29081552114309,464180.274509181,0.0,1.0
2025-07-07,7.85,7.92,7.83,7.92,985407,7.29081552114309,7.3558291627329,7.27224019497457,7.3558291627329,1060984.86891727,0.0,1.0
2025-07-08,7.87,7.91,7.83,7.84,600432,7.30939084731161,7.34654149964864,7.27224019497457,7.28152785805883,646483.399056161,0.0,1.0
2025-07-09,7.89,7.92,7.88,7.9,637456,7.32796617348012,7.3558291627329,7.31867851039587,7.33725383656438,686347.032850921,0.0,1.0
2025-07-10,7.91,7.93,7.8696,7.87,598124,7.34654149964864,7.36511682581716,7.30901934078824,7.30939084731161,643998.382126648,0.0,1.0
2025-07-11,7.94,7.94,7.87,7.93,1102269,7.37440448890142,7.37440448890142,7.30939084731161,7.36511682581716,1186809.84656753,0.0,1.0
2025-07-14,7.96,7.9752,7.92,7.94,3083414,7.39297981506994,7.40709706295801,7.3558291627329,7.37440448890142,3319902.94224384,0.0,1.0
2025-07-15,7.73,7.86,7.7,7.83,1578818,7.28784346895613,7.41040746002525,7.2595594710171,7.38212346208622,1674605.55265577,0.1168,1.0
2025-07-16,7.69,7.74,7.67,7.73,737764,7.25013147170409,7.29727146826914,7.23127547307807,7.28784346895613,782524.452438172,0.0,1.0
2025-07-17,7.73,7.74,7.7,7.71,670495,7.28784346895613,7.29727146826914,7.2595594710171,7.26898747033011,711174.213891613,0.0,1.0
2025-07-18,7.72,7.79,7.7,7.79,594373,7.27841546964312,7.34441146483418,7.2595594710171,7.34441146483418,630433.860108427,0.0,1.0
2025-07-21,7.72,7.77,7.7,7.72,687822,7.27841546964312,7.32555546620816,7.2595594710171,7.27841546964312,729552.450275329,0.0,1.0
2025-07-22,7.73,7.74,7.7,7.71,472094,7.28784346895613,7.29727146826914,7.2595594710171,7.26898747033011,500736.141705676,0.0,1.0
2025-07-23,7.85,7.87,7.74,7.75,854451,7.40097946071224,7.41983545933826,7.29727146826914,7.30669946758215,906290.901846997,0.0,1.0
2025-07-24,7.9,7.92,7.87,7.88,663540,7.44811945727728,7.4669754559033,7.41983545933826,7.42926345865127,703797.25111394,0.0,1.0
2025-07-25,7.89,7.92,7.85,7.9,615935,7.43869145796427,7.4669754559033,7.40097946071224,7.44811945727728,653304.035724847,0.0,1.0
2025-07-28,7.85,7.9,7.82,7.9,699747,7.40097946071224,7.44811945727728,7.37269546277321,7.44811945727728,742200.9450451,0.0,1.0
2025-07-29,7.85,7.88,7.83,7.88,509588,7.40097946071224,7.42926345865127,7.38212346208622,7.42926345865127,540504.918468593,0.0,1.0
2025-07-30,7.83,7.86,7.8,7.86,741163,7.38212346208622,7.41040746002525,7.35383946414719,7.41040746002525,786129.671198964,0.0,1.0
2025-07-31,7.79,7.91,7.78,7.9,889761,7.34441146483418,7.45754745659029,7.33498346552117,7.44811945727728,943743.174410571,0.0,1.0
2025-08-01,7.73,7.78,7.6601,7.75,1188711,7.28784346895613,7.33498346552117,7.22194175375819,7.30669946758215,1260830.59675212,0.0,1.0
2025-08-04,7.78,7.79,7.7326,7.74,971701,7.33498346552117,7.34441146483418,7.29029474877751,7.29727146826914,1030654.50870282,0.0,1.0
2025-08-05,7.75,7.8052,7.75,7.79,418260,7.30669946758215,7.35874202378996,7.30669946758215,7.34441146483418,443636.010264515,0.0,1.0
2025-08-06,7.82,7.8365,7.75,7.75,566723,7.37269546277321,7.38825166163968,7.30669946758215,7.30669946758215,601106.322969294,0.0,1.0
2025-08-07,7.83,7.878,7.8,7.87,515653,7.38212346208622,7.42737785878866,7.35383946414719,7.41983545933826,546937.884571625,0.0,1.0
2025-08-08,7.89,7.8954,7.83,7.84,620591,7.43869145796427,7.4437825775933,7.38212346208622,7.39155146139923,658242.517204767,0.0,1.0
2025-08-11,7.88,7.92,7.85,7.89,820512,7.42926345865127,7.4669754559033,7.40097946071224,7.43869145796427,870292.80843054,0.0,1.0
2025-08-12,7.92,7.92,7.8622,7.91,758279,7.4669754559033,7.4669754559033,7.41248161987411,7.45754745659029,804284.106123862,0.0,1.0
2025-08-13,7.92,7.93,7.88,7.92,834622,7.4669754559033,7.47640345521631,7.42926345865127,7.4669754559033,885258.868070077,0.0,1.0
2025-08-14,7.92,7.95,7.9,7.92,2724458,7.4669754559033,7.49525945384233,7.44811945727728,7.4669754559033,2889752.01370736,0.0,1.0
2025-08-15,7.77,7.81,7.77,7.81,821854,7.43567449818411,7.47395338877965,7.43567449818411,7.47395338877965,858806.498530765,0.1168,1.0
2025-08-18,7.79,7.79,7.73,7.75,741096,7.45481394348188,7.45481394348188,7.39739560758857,7.41653505288634,774417.427955763,0.0,1.0
2025-08-19,7.76,7.8,7.71,7.8,712344,7.42610477553522,7.46438366613077,7.3782561622908,7.46438366613077,744372.670072056,0.0,1.0
2025-08-20,7.76,7.76,7.68,7.76,868771,7.42610477553522,7.42610477553522,7.34954699434414,7.42610477553522,907832.99775273,0.0,1.0
2025-08-21,7.74,7.75,7.71,7.74,346885,7.40696533023745,7.41653505288634,7.3782561622908,7.40696533023745,362481.769563505,0.0,1.0
2025-08-22,7.82,7.85,7.73,7.73,939835,7.48352311142854,7.51223227937519,7.39739560758857,7.39739560758857,982092.203173144,0.0,1.0
2025-08-25,7.81,7.84,7.81,7.82,740165,7.47395338877965,7.50266255672631,7.47395338877965,7.48352311142854,773444.567995075,0.0,1.0
2025-08-26,7.85,7.85,7.8035,7.81,418526,7.51223227937519,7.51223227937519,7.46773306905788,7.47395338877965,437343.918267828,0.0,1.0
2025-08-27,7.85,7.85,7.82,7.83,528189,7.51223227937519,7.51223227937519,7.48352311142854,7.49309283407742,551937.625968197,0.0,1.0
2025-08-28,7.87,7.87,7.84,7.86,452578,7.53137172467297,7.53137172467297,7.50266255672631,7.52180200202408,472926.976679625,0.0,1.0
2025-08-29,7.86,7.88,7.83,7.87,901192,7.52180200202408,7.54094144732185,7.49309283407742,7.53137172467297,941711.722549184,0.0,1.0
2025-09-02,7.81,7.8341,7.77,7.83,1098377,7.47395338877965,7.49701642036347,7.43567449818411,7.49309283407742,1147762.62625324,0.0,1.0
2025-09-03,7.86,7.89,7.81,7.81,605366,7.52180200202408,7.55051116997074,7.47395338877965,7.47395338877965,632584.686318464,0.0,1.0
2025-09-04,7.92,7.92,7.87,7.87,928208,7.57922033791739,7.57922033791739,7.53137172467297,7.53137172467297,969942.425769352,0.0,1.0
2025-09-05,7.92,7.94,7.86,7.94,732679,7.57922033791739,7.59835978321517,7.52180200202408,7.59835978321517,765621.979739738,0.0,1.0
2025-09-08,7.92,7.94,7.92,7.93,1044197,7.57922033791739,7.59835978321517,7.57922033791739,7.58879006056628,1091146.56538306,0.0,1.0
2025-09-09,7.93,7.94,7.9,7.94,641478,7.58879006056628,7.59835978321517,7.56008089261962,7.59835978321517,670320.367199671,0.0,1.0
2025-09-10,7.92,7.95,7.91,7.95,816148,7.57922033791739,7.60792950586405,7.56965061526851,7.60792950586405,852843.943282976,0.0,1.0
2025-09-11,7.96,7.99,7.9,7.91,1207834,7.61749922851294,7.64620839645959,7.56008089261962,7.56965061526851,1262141.07170666,0.0,1.0
2025-09-12,8.0,8.02,7.95,7.96,4013544,7.65577811910848,7.67491756440625,7.60792950586405,7.61749922851294,4194002.42541761,0.0,1.0
2025-09-15,7.88,7.91,7.85,7.87,705449,7.65271580786083,7.6818505127131,7.62358110300857,7.64300423957675,726400.700035128,0.1168,1.0
2025-09-16,7.87,7.89,7.84,7.89,725176,7.64300423957675,7.66242737614492,7.61386953472449,7.66242737614492,746713.588152615,0.0,1.0
2025-09-17,7.89,7.92,7.85,7.85,983288,7.66242737614492,7.69156208099718,7.62358110300857,7.62358110300857,1012491.46506146,0.0,1.0
2025-09-18,7.95,7.96,7.9,7.9,512112,7.72069678584945,7.73040835413353,7.67213894442901,7.67213894442901,527321.628206134,0.0,1.0
2025-09-19,7.98,7.99,7.94,7.96,808228,7.74983149070171,7.7595430589858,7.71098521756536,7.73040835413353,832232.216627979,0.0,1.0
2025-09-22,7.99,8.02,7.96,7.97,610993,7.7595430589858,7.78867776383806,7.73040835413353,7.74011992241762,629139.3749464,0.0,1.0
2025-09-23,7.94,8.0,7.925,8.0,502755,7.71098521756536,7.76925462726988,7.69641786513923,7.76925462726988,517686.727100273,0.0,1.0
2025-09-24,7.95,7.96,7.91,7.95,626505,7.72069678584945,7.73040835413353,7.6818505127131,7.72069678584945,645112.078372083,0.0,1.0
2025-09-25,7.92,7.9414,7.87,7.91,948767,7.69156208099718,7.71234483712513,7.64300423957675,7.6818505127131,976945.197980618,0.0,1.0
2025-09-26,7.97,7.98,7.91,7.92,418224,7.74011992241762,7.74983149070171,7.6818505127131,7.69156208099718,430645.172608497,0.0,1.0
2025-09-29,8.0,8.0,7.95,7.95,632262,7.76925462726988,7.76925462726988,7.72069678584945,7.72069678584945,651040.060168219,0.0,1.0
2025-09-30,8.04,8.05,7.96,7.96,862175,7.80810090040623,7.81781246869032,7.73040835413353,7.73040835413353,887781.432184023,0.0,1.0
2025-10-01,8.09,8.11,8.0265,8.03,617751,7.85665874182667,7.87608187839484,7.79499028322272,7.79838933212215,636098.086250601,0.0,1.0
2025-10-02,8.1,8.1,8.08,8.09,379563,7.86637031011076,7.86637031011076,7.84694717354258,7.85665874182667,390835.948321471,0.0,1.0
2025-10-03,8.1,8.14,8.0732,8.1,862029,7.86637031011076,7.90521658324711,7.8403433071094,7.86637031011076,887631.096012016,0.0,1.0
2025-10-06,8.13,8.13,8.09,8.1,572658,7.89550501496302,7.89550501496302,7.85665874182667,7.86637031011076,589665.832796866,0.0,1.0
2025-10-07,8.19,8.19,8.12,8.14,1062537,7.95377442466754,7.95377442466754,7.88579344667893,7.90521658324711,1094094.14516602,0.0,1.0
2025-10-08,8.21,8.23,8.19,8.2,617109,7.97319756123572,7.99262069780389,7.95377442466754,7.96348599295163,635437.0189737,0.0,1.0
2025-10-09,8.19,8.25,8.17,8.23,1519514,7.95377442466754,8.01204383437207,7.93435128809937,7.99262069780389,1564643.2744439,0.0,1.0
2025-10-10,7.99,8.235,7.98,8.19,2043250,7.7595430589858,7.99747648194594,7.74983149070171,7.95377442466754,2103934.13322122,0.0,1.0
2025-10-13,8.13,8.18,8.06,8.18,2043280,7.89550501496302,7.94406285638346,7.82752403697441,7.94406285638346,2103965.02421547,0.0,1.0
2025-10-14,8.13,8.14,8.03,8.1,3125084,7.89550501496302,7.90521658324711,7.79838933212215,7.86637031011076,3217898.39558718,0.0,1.0
2025-10-15,8.04,8.067173,7.97,7.99,1616329,7.92153201796437,7.94830462860171,7.85256345561891,7.87226875914619,1640501.50028169,0.1168,1.0
2025-10-16,7.94,8.07,7.92,8.05,1222426,7.823005500328,7.95108997325529,7.80330019680073,7.93138466972801,1240707.60778489,0.0,1.0
2025-10-17,7.99,8.03,7.88,7.93,927100,7.87226875914619,7.91167936620074,7.76388958974618,7.81315284856436,940964.95262484,0.0,1.0
2025-10-20,7.99,8.05,7.97,7.99,858374,7.87226875914619,7.93138466972801,7.85256345561891,7.87226875914619,871211.142535211,0.0,1.0
2025-10-21,7.95,7.995,7.92,7.99,739044,7.83285815209164,7.87719508502801,7.80330019680073,7.87226875914619,750096.540230474,0.0,1.0
2025-10-22,7.87,7.95,7.86,7.94,959564,7.75403693798254,7.83285815209164,7.7441842862189,7.823005500328,973914.457772087,0.0,1.0
2025-10-23,7.92,7.96,7.8805,7.89,555080,7.80330019680073,7.84271080385528,7.76438222233436,7.77374224150981,563381.324455826,0.0,1.0
2025-10-24,7.94,7.98,7.93,7.95,748742,7.823005500328,7.86241610738255,7.81315284856436,7.83285815209164,759939.575620999,0.0,1.0
2025-10-27,8.0,8.0499,7.96,8.0,715173,7.88212141090982,7.93128614321037,7.84271080385528,7.88212141090982,725868.544993598,0.0,1.0
2025-10-28,8.04,8.08,7.98,8.01,641118,7.92153201796437,7.96094262501892,7.86241610738255,7.89197406267346,650706.038719591,0.0,1.0
2025-10-29,8.04,8.09,8.02,8.02,670963,7.92153201796437,7.97079527678256,7.9018267144371,7.9018267144371,680997.376235596,0.0,1.0
2025-10-30,8.03,8.09,8.01,8.05,723282,7.91167936620074,7.97079527678256,7.89197406267346,7.93138466972801,734098.81659411,0.0,1.0
2025-10-31,8.07,8.1,8.035,8.07,877629,7.95108997325529,7.9806479285462,7.91660569208256,7.95108997325529,890754.104635083,0.0,1.0
2025-11-03,8.11,8.11,8.05,8.09,661442,7.99050058030983,7.99050058030983,7.93138466972801,7.97079527678256,671333.987912932,0.0,1.0
2025-11-04,8.04,8.08,8.0,8.08,960613,7.92153201796437,7.96094262501892,7.88212141090982,7.96094262501892,974979.145761844,0.0,1.0
2025-11-05,8.07,8.08,8.02,8.05,596219,7.95108997325529,7.96094262501892,7.9018267144371,7.93138466972801,605135.565838668,0.0,1.0
2025-11-06,8.0,8.1,7.96,8.1,1058137,7.88212141090982,7.9806479285462,7.84271080385528,7.9806479285462,1073961.63528809,0.0,1.0
2025-11-07,7.96,8.0,7.9,8.0,2643643,7.84271080385528,7.88212141090982,7.78359489327345,7.88212141090982,2683179.1718822,0.0,1.0
2025-11-10,8.07,8.09,8.03,8.06,841343,7.95108997325529,7.97079527678256,7.91167936620074,7.94123732149165,853925.440768245,0.0,1.0
2025-11-11,8.07,8.08,8.04,8.05,1111789,7.95108997325529,7.96094262501892,7.92153201796437,7.93138466972801,1128416.01090909,0.0,1.0
2025-11-12,8.08,8.08,8.03,8.07,985184,7.96094262501892,7.96094262501892,7.91167936620074,7.95108997325529,999917.609628682,0.0,1.0
2025-11-13,7.98,8.09,7.96,8.07,4497812,7.86241610738255,7.97079527678256,7.84271080385528,7.95108997325529,4565077.61352113,0.0,1.0
2025-11-14,7.81,7.88,7.72,7.8,1548829,7.81,7.88,7.72,7.8,1548829,0.1168,1.0
2025-11-17,7.79,7.85,7.74,7.81,1208397,7.79,7.85,7.74,7.81,1208397,0.0,1.0
2025-11-18,7.77,7.8099,7.71,7.76,1003129,7.77,7.8099,7.71,7.76,1003129,0.0,1.0
2025-11-19,7.81,7.84,7.76,7.79,773627,7.81,7.84,7.76,7.79,773627,0.0,1.0
2025-11-20,7.73,7.92,7.72,7.9,1002789,7.73,7.92,7.72,7.9,1002789,0.0,1.0
2025-11-21,7.71,7.75,7.58,7.73,1899331,7.71,7.75,7.58,7.73,1899331,0.0,1.0
2025-11-24,7.75,7.8,7.69,7.71,1144175,7.75,7.8,7.69,7.71,1144175,0.0,1.0
2025-11-25,7.86,7.87,7.73,7.73,1146476,7.86,7.87,7.73,7.73,1146476,0.0,1.0
2025-11-26,7.95,7.96,7.86,7.86,637613,7.95,7.96,7.86,7.86,637613,0.0,1.0