date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1991-12-12,15.13,15.38,15.13,15.38,10100,4.24078354316334,4.310855974478,4.24078354316334,4.310855974478,36034.1428522928,0.0,1.0
1991-12-13,15.25,15.25,15.13,15.13,4500,4.27441831019438,4.27441831019438,4.24078354316334,4.24078354316334,16054.8161223086,0.0,1.0
1991-12-16,15.25,15.25,15.13,15.25,4500,4.27441831019438,4.27441831019438,4.24078354316334,4.27441831019438,16054.8161223086,0.0,1.0
1991-12-17,15.13,15.25,15.13,15.13,19700,4.24078354316334,4.27441831019438,4.24078354316334,4.24078354316334,70284.4172465512,0.0,1.0
1991-12-18,15.25,15.25,15.13,15.25,10600,4.27441831019438,4.27441831019438,4.24078354316334,4.27441831019438,37818.011310327,0.0,1.0
1991-12-19,14.75,15.0,14.75,15.0,82900,4.13427344756505,4.20434587887972,4.13427344756505,4.20434587887972,295765.390342086,0.0,1.0
1991-12-20,14.75,14.88,14.75,14.88,14000,4.13427344756505,4.17071111184868,4.13427344756505,4.17071111184868,49948.3168249603,0.0,1.0
1991-12-23,14.88,14.88,14.75,14.88,24100,4.17071111184868,4.17071111184868,4.13427344756505,4.17071111184868,85982.459677253,0.0,1.0
1991-12-24,14.75,14.88,14.75,14.88,16500,4.13427344756505,4.17071111184868,4.13427344756505,4.17071111184868,58867.6591151318,0.0,1.0
1991-12-26,14.75,14.88,14.75,14.88,10200,4.13427344756505,4.17071111184868,4.13427344756505,4.17071111184868,36390.9165438996,0.0,1.0
1991-12-27,14.75,14.88,14.75,14.88,14500,4.13427344756505,4.17071111184868,4.13427344756505,4.17071111184868,51732.1852829946,0.0,1.0
1991-12-30,14.88,14.88,14.75,14.88,7000,4.17071111184868,4.17071111184868,4.13427344756505,4.17071111184868,24974.1584124801,0.0,1.0
1991-12-31,14.88,14.88,14.75,14.88,7400,4.17071111184868,4.17071111184868,4.13427344756505,4.17071111184868,26401.2531789075,0.0,1.0
1992-01-02,14.88,14.88,14.75,14.88,55000,4.17071111184868,4.17071111184868,4.13427344756505,4.17071111184868,196225.530383772,0.0,1.0
1992-01-03,14.88,14.88,14.75,14.75,23800,4.17071111184868,4.17071111184868,4.13427344756505,4.13427344756505,84912.1386024324,0.0,1.0
1992-01-06,14.75,14.88,14.75,14.75,11500,4.13427344756505,4.17071111184868,4.13427344756505,4.13427344756505,41028.9745347888,0.0,1.0
1992-01-07,14.88,14.88,14.75,14.88,5400,4.17071111184868,4.17071111184868,4.13427344756505,4.17071111184868,19265.7793467704,0.0,1.0
1992-01-08,14.88,14.88,14.75,14.88,31300,4.17071111184868,4.17071111184868,4.13427344756505,4.17071111184868,111670.165472947,0.0,1.0
1992-01-09,14.88,14.88,14.75,14.88,11900,4.17071111184868,4.17071111184868,4.13427344756505,4.17071111184868,42456.0693012162,0.0,1.0
1992-01-10,14.88,14.88,14.75,14.88,31000,4.17071111184868,4.17071111184868,4.13427344756505,4.17071111184868,110599.844398126,0.0,1.0
1992-01-13,14.88,14.88,14.75,14.75,50300,4.17071111184868,4.17071111184868,4.13427344756505,4.13427344756505,179457.16687825,0.0,1.0
1992-01-14,14.88,15.0,14.88,14.88,21300,4.17071111184868,4.20434587887972,4.17071111184868,4.17071111184868,75992.7963122609,0.0,1.0
1992-01-15,15.13,15.13,14.88,15.0,21800,4.24078354316334,4.24078354316334,4.17071111184868,4.20434587887972,77776.6647702953,0.0,1.0
1992-01-16,15.0,15.25,15.0,15.0,29900,4.20434587887972,4.27441831019438,4.20434587887972,4.20434587887972,106675.333790451,0.0,1.0
1992-01-17,15.0,15.13,14.88,15.13,82100,4.20434587887972,4.24078354316334,4.17071111184868,4.24078354316334,292911.200809231,0.0,1.0
1992-01-20,15.0,15.0,14.88,15.0,28500,4.20434587887972,4.20434587887972,4.17071111184868,4.20434587887972,101680.502107955,0.0,1.0
1992-01-21,15.13,15.13,15.0,15.0,11400,4.24078354316334,4.24078354316334,4.20434587887972,4.20434587887972,40672.2008431819,0.0,1.0
1992-01-22,15.13,15.13,14.88,15.13,29000,4.24078354316334,4.24078354316334,4.17071111184868,4.24078354316334,103464.370565989,0.0,1.0
1992-01-23,15.13,15.13,15.0,15.13,27500,4.24078354316334,4.24078354316334,4.20434587887972,4.24078354316334,98112.7651918862,0.0,1.0
1992-01-24,15.13,15.13,15.0,15.13,14400,4.24078354316334,4.24078354316334,4.20434587887972,4.24078354316334,51375.4115913877,0.0,1.0
1992-01-27,15.0,15.13,15.0,15.13,13200,4.20434587887972,4.24078354316334,4.20434587887972,4.24078354316334,47094.1272921053,0.0,1.0
1992-01-28,15.25,15.25,15.0,15.13,11900,4.27441831019438,4.27441831019438,4.20434587887972,4.24078354316334,42456.0693012162,0.0,1.0
1992-01-29,15.13,15.25,15.13,15.25,13700,4.24078354316334,4.27441831019438,4.24078354316334,4.27441831019438,48877.9957501397,0.0,1.0
1992-01-30,15.25,15.25,15.13,15.25,9400,4.27441831019438,4.27441831019438,4.24078354316334,4.27441831019438,33536.7270110447,0.0,1.0
1992-01-31,15.25,15.25,15.13,15.25,14700,4.27441831019438,4.27441831019438,4.24078354316334,4.27441831019438,52445.7326662082,0.0,1.0
1992-02-03,15.25,15.25,15.13,15.13,15600,4.27441831019438,4.27441831019438,4.24078354316334,4.24078354316334,55656.69589067,0.0,1.0
1992-02-04,15.13,15.25,15.13,15.25,17500,4.24078354316334,4.27441831019438,4.24078354316334,4.27441831019438,62435.3960312003,0.0,1.0
1992-02-05,15.38,15.38,15.13,15.25,20500,4.310855974478,4.310855974478,4.24078354316334,4.27441831019438,73138.6067794061,0.0,1.0
1992-02-06,15.5,15.5,15.25,15.38,44000,4.34449074150904,4.34449074150904,4.27441831019438,4.310855974478,156980.424307018,0.0,1.0
1992-02-07,15.63,15.75,15.38,15.38,34400,4.38092840579266,4.4145631728237,4.310855974478,4.310855974478,122730.14991276,0.0,1.0
1992-02-10,15.38,15.5,15.38,15.5,49200,4.33327915249869,4.36708887280427,4.33327915249869,4.36708887280427,174624.337221309,0.08,1.0
1992-02-11,15.5,15.5,15.38,15.38,34000,4.36708887280427,4.36708887280427,4.33327915249869,4.33327915249869,120675.354990336,0.0,1.0
1992-02-12,15.25,15.5,15.25,15.5,25700,4.29665195550098,4.36708887280427,4.29665195550098,4.36708887280427,91216.3712721065,0.0,1.0
1992-02-13,15.13,15.25,15.13,15.25,12700,4.2628422351954,4.29665195550098,4.2628422351954,4.29665195550098,45075.7943640371,0.0,1.0
1992-02-14,15.13,15.13,15.0,15.0,24400,4.2628422351954,4.2628422351954,4.22621503819769,4.22621503819769,86602.3135812996,0.0,1.0
1992-02-18,15.0,15.13,15.0,15.0,20800,4.22621503819769,4.2628422351954,4.22621503819769,4.22621503819769,73824.9230529111,0.0,1.0
1992-02-19,15.0,15.0,14.88,14.88,21500,4.22621503819769,4.22621503819769,4.1924053178921,4.1924053178921,76309.4156556532,0.0,1.0
1992-02-20,14.88,15.0,14.88,15.0,13500,4.1924053178921,4.22621503819769,4.1924053178921,4.22621503819769,47915.2144814568,0.0,1.0
1992-02-21,15.0,15.0,14.88,15.0,15000,4.22621503819769,4.22621503819769,4.1924053178921,4.22621503819769,53239.1272016185,0.0,1.0
1992-02-24,15.0,15.0,14.88,14.88,14700,4.22621503819769,4.22621503819769,4.1924053178921,4.1924053178921,52174.3446575862,0.0,1.0
1992-02-25,14.88,15.0,14.88,15.0,7000,4.1924053178921,4.22621503819769,4.1924053178921,4.22621503819769,24844.926027422,0.0,1.0
1992-02-26,14.88,15.0,14.88,15.0,7400,4.1924053178921,4.22621503819769,4.1924053178921,4.22621503819769,26264.6360861319,0.0,1.0
1992-02-27,15.0,15.0,14.88,15.0,3500,4.22621503819769,4.22621503819769,4.1924053178921,4.22621503819769,12422.463013711,0.0,1.0
1992-02-28,15.25,15.25,14.88,15.0,18900,4.29665195550098,4.29665195550098,4.1924053178921,4.22621503819769,67081.3002740394,0.0,1.0
1992-03-02,15.0,15.25,15.0,15.25,21100,4.22621503819769,4.29665195550098,4.22621503819769,4.29665195550098,74889.7055969434,0.0,1.0
1992-03-03,15.0,15.13,15.0,15.13,12100,4.22621503819769,4.2628422351954,4.22621503819769,4.2628422351954,42946.2292759723,0.0,1.0
1992-03-04,15.0,15.0,14.88,15.0,6500,4.22621503819769,4.22621503819769,4.1924053178921,4.22621503819769,23070.2884540347,0.0,1.0
1992-03-05,14.88,15.0,14.88,14.88,7300,4.1924053178921,4.22621503819769,4.1924053178921,4.1924053178921,25909.7085714544,0.0,1.0
1992-03-06,14.88,15.0,14.88,15.0,8700,4.1924053178921,4.22621503819769,4.1924053178921,4.22621503819769,30878.6937769388,0.0,1.0
1992-03-09,15.0,15.0,14.88,14.88,6000,4.22621503819769,4.22621503819769,4.1924053178921,4.1924053178921,21295.6508806474,0.0,1.0
1992-03-10,14.88,15.0,14.75,14.75,16300,4.21494513142916,4.24893662442455,4.17812101401748,4.17812101401748,57543.8095721452,0.08,1.0
1992-03-11,14.88,15.0,14.88,15.0,18300,4.21494513142916,4.24893662442455,4.21494513142916,4.24893662442455,64604.3997036967,0.0,1.0
1992-03-12,14.88,15.0,14.75,14.75,5800,4.21494513142916,4.24893662442455,4.17812101401748,4.17812101401748,20475.7113814995,0.0,1.0
1992-03-13,15.0,15.0,14.75,14.88,7500,4.24893662442455,4.24893662442455,4.17812101401748,4.21494513142916,26477.2129933184,0.0,1.0
1992-03-16,14.75,15.0,14.75,14.75,6600,4.17812101401748,4.24893662442455,4.17812101401748,4.17812101401748,23299.9474341201,0.0,1.0
1992-03-17,14.88,15.0,14.75,14.88,4200,4.21494513142916,4.24893662442455,4.17812101401748,4.21494513142916,14827.2392762583,0.0,1.0
1992-03-18,14.88,15.0,14.88,15.0,3600,4.21494513142916,4.24893662442455,4.21494513142916,4.24893662442455,12709.0622367928,0.0,1.0
1992-03-19,14.75,14.88,14.75,14.88,5400,4.17812101401748,4.21494513142916,4.17812101401748,4.21494513142916,19063.5933551892,0.0,1.0
1992-03-20,14.75,15.0,14.75,15.0,6800,4.17812101401748,4.24893662442455,4.17812101401748,4.24893662442455,24006.0064472753,0.0,1.0
1992-03-23,14.75,14.88,14.75,14.88,8200,4.17812101401748,4.21494513142916,4.17812101401748,4.21494513142916,28948.4195393614,0.0,1.0
1992-03-24,14.88,14.88,14.75,14.88,5800,4.21494513142916,4.21494513142916,4.17812101401748,4.21494513142916,20475.7113814995,0.0,1.0
1992-03-25,15.0,15.0,14.88,15.0,5600,4.24893662442455,4.24893662442455,4.21494513142916,4.24893662442455,19769.6523683444,0.0,1.0
1992-03-26,14.88,15.0,14.88,15.0,5200,4.21494513142916,4.24893662442455,4.21494513142916,4.24893662442455,18357.534342034,0.0,1.0
1992-03-27,14.88,15.0,14.75,14.88,6800,4.21494513142916,4.24893662442455,4.17812101401748,4.21494513142916,24006.0064472753,0.0,1.0
1992-03-30,14.88,15.0,14.88,15.0,10600,4.21494513142916,4.24893662442455,4.21494513142916,4.24893662442455,37421.1276972232,0.0,1.0
1992-03-31,14.88,15.0,14.88,14.88,4900,4.21494513142916,4.24893662442455,4.21494513142916,4.21494513142916,17298.4458223013,0.0,1.0
1992-04-01,15.13,15.13,15.0,15.0,7200,4.28576074183623,4.28576074183623,4.24893662442455,4.24893662442455,25418.1244735856,0.0,1.0
1992-04-02,15.0,15.13,15.0,15.0,15400,4.24893662442455,4.28576074183623,4.24893662442455,4.24893662442455,54366.5440129471,0.0,1.0
1992-04-03,14.88,15.13,14.88,15.0,5200,4.21494513142916,4.28576074183623,4.21494513142916,4.24893662442455,18357.534342034,0.0,1.0
1992-04-06,14.88,15.0,14.88,14.88,6400,4.21494513142916,4.24893662442455,4.21494513142916,4.21494513142916,22593.888420965,0.0,1.0
1992-04-07,14.88,15.13,14.88,14.88,20900,4.21494513142916,4.28576074183623,4.21494513142916,4.21494513142916,73783.1668747137,0.0,1.0
1992-04-08,15.0,15.0,15.0,15.0,7500,4.24893662442455,4.24893662442455,4.24893662442455,4.24893662442455,26477.2129933184,0.0,1.0
1992-04-09,14.88,15.0,14.75,15.0,6300,4.23760612675942,4.27178036971716,4.20058403022187,4.27178036971716,22121.9238399789,0.08,1.0
1992-04-10,15.0,15.0,14.88,15.0,3300,4.27178036971716,4.27178036971716,4.23760612675942,4.27178036971716,11587.6743923699,0.0,1.0
1992-04-13,15.0,15.0,14.88,15.0,16700,4.27178036971716,4.27178036971716,4.23760612675942,4.27178036971716,58640.6552583568,0.0,1.0
1992-04-14,15.0,15.13,14.88,15.0,12800,4.27178036971716,4.30880246625471,4.23760612675942,4.27178036971716,44946.1309764651,0.0,1.0
1992-04-15,14.88,15.13,14.88,15.13,18000,4.23760612675942,4.30880246625471,4.23760612675942,4.30880246625471,63205.4966856541,0.0,1.0
1992-04-16,15.0,15.0,14.88,15.0,10600,4.27178036971716,4.27178036971716,4.23760612675942,4.27178036971716,37221.0147148852,0.0,1.0
1992-04-20,14.88,15.0,14.88,15.0,8700,4.23760612675942,4.27178036971716,4.23760612675942,4.27178036971716,30549.3233980661,0.0,1.0
1992-04-21,14.88,15.0,14.88,15.0,8100,4.23760612675942,4.27178036971716,4.23760612675942,4.27178036971716,28442.4735085443,0.0,1.0
1992-04-22,14.88,15.0,14.88,14.88,11800,4.23760612675942,4.27178036971716,4.23760612675942,4.23760612675942,41434.7144939288,0.0,1.0
1992-04-23,14.88,15.0,14.75,14.75,13500,4.23760612675942,4.27178036971716,4.20058403022187,4.20058403022187,47404.1225142406,0.0,1.0
1992-04-24,14.63,14.88,14.63,14.88,10200,4.16640978726414,4.23760612675942,4.16640978726414,4.23760612675942,35816.4481218706,0.0,1.0
1992-04-27,14.88,14.88,14.88,14.88,5400,4.23760612675942,4.23760612675942,4.23760612675942,4.23760612675942,18961.6490056962,0.0,1.0
1992-04-28,15.0,15.0,14.75,14.88,7900,4.27178036971716,4.27178036971716,4.20058403022187,4.23760612675942,27740.1902120371,0.0,1.0
1992-04-29,14.88,15.0,14.88,15.0,6600,4.23760612675942,4.27178036971716,4.23760612675942,4.27178036971716,23175.3487847398,0.0,1.0
1992-04-30,14.88,15.0,14.75,14.75,11500,4.23760612675942,4.27178036971716,4.20058403022187,4.20058403022187,40381.2895491679,0.0,1.0
1992-05-01,14.88,15.0,14.75,15.0,6100,4.23760612675942,4.27178036971716,4.20058403022187,4.27178036971716,21419.6405434717,0.0,1.0
1992-05-04,14.75,14.88,14.75,14.88,4300,4.20058403022187,4.23760612675942,4.20058403022187,4.23760612675942,15099.0908749063,0.0,1.0
1992-05-05,15.0,15.0,14.75,14.75,6500,4.27178036971716,4.27178036971716,4.20058403022187,4.20058403022187,22824.2071364862,0.0,1.0
1992-05-06,15.0,15.0,14.75,15.0,31500,4.27178036971716,4.27178036971716,4.20058403022187,4.27178036971716,110609.619199895,0.0,1.0
1992-05-07,15.0,15.0,14.88,14.88,10800,4.27178036971716,4.27178036971716,4.23760612675942,4.23760612675942,37923.2980113924,0.0,1.0
1992-05-08,15.0,15.0,14.88,14.88,8500,4.27178036971716,4.27178036971716,4.23760612675942,4.23760612675942,29847.0401015589,0.0,1.0
1992-05-11,14.63,14.88,14.63,14.75,5200,4.18919261590263,4.26077827236029,4.18919261590263,4.22355373100231,18160.0625646114,0.08,1.0
1992-05-12,14.75,14.75,14.63,14.63,3100,4.22355373100231,4.22355373100231,4.18919261590263,4.18919261590263,10826.1911442876,0.0,1.0
1992-05-13,14.75,14.88,14.63,14.75,6700,4.22355373100231,4.26077827236029,4.18919261590263,4.22355373100231,23398.542150557,0.0,1.0
1992-05-14,14.88,15.0,14.75,14.75,4600,4.26077827236029,4.29513938745997,4.22355373100231,4.22355373100231,16064.6707302332,0.0,1.0
1992-05-15,14.75,15.0,14.75,14.88,6300,4.22355373100231,4.29513938745997,4.22355373100231,4.26077827236029,22001.6142609715,0.0,1.0
1992-05-18,14.75,14.88,14.75,14.88,7200,4.22355373100231,4.26077827236029,4.22355373100231,4.26077827236029,25144.7020125389,0.0,1.0
1992-05-19,14.88,14.88,14.75,14.88,12800,4.26077827236029,4.26077827236029,4.22355373100231,4.26077827236029,44701.6924667359,0.0,1.0
1992-05-20,15.0,15.0,14.75,14.88,8900,4.29513938745997,4.29513938745997,4.22355373100231,4.26077827236029,31081.6455432773,0.0,1.0
1992-05-21,15.0,15.0,14.88,14.88,6600,4.29513938745997,4.29513938745997,4.26077827236029,4.26077827236029,23049.3101781607,0.0,1.0
1992-05-22,15.0,15.0,14.88,15.0,6200,4.29513938745997,4.29513938745997,4.26077827236029,4.29513938745997,21652.3822885752,0.0,1.0
1992-05-26,14.88,15.0,14.88,14.88,6700,4.26077827236029,4.29513938745997,4.26077827236029,4.26077827236029,23398.5421505571,0.0,1.0
1992-05-27,14.88,15.0,14.88,15.0,8700,4.26077827236029,4.29513938745997,4.26077827236029,4.29513938745997,30383.1815984846,0.0,1.0
1992-05-28,14.88,14.88,14.75,14.88,13400,4.26077827236029,4.26077827236029,4.22355373100231,4.26077827236029,46797.0843011142,0.0,1.0
1992-05-29,14.88,15.0,14.88,14.88,7800,4.26077827236029,4.29513938745997,4.26077827236029,4.26077827236029,27240.0938469172,0.0,1.0
1992-06-01,15.0,15.0,14.88,15.0,11900,4.29513938745997,4.29513938745997,4.26077827236029,4.29513938745997,41558.6047151685,0.0,1.0
1992-06-02,15.0,15.13,15.0,15.0,12200,4.29513938745997,4.33236392881796,4.29513938745997,4.29513938745997,42606.3006323577,0.0,1.0
1992-06-03,15.0,15.13,15.0,15.0,9000,4.29513938745997,4.33236392881796,4.29513938745997,4.29513938745997,31430.8775156737,0.0,1.0
1992-06-04,15.0,15.13,14.88,15.0,13500,4.29513938745997,4.33236392881796,4.26077827236029,4.29513938745997,47146.3162735105,0.0,1.0
1992-06-05,15.0,15.0,14.88,15.0,8200,4.29513938745997,4.29513938745997,4.26077827236029,4.29513938745997,28637.0217365027,0.0,1.0
1992-06-08,15.0,15.0,14.88,15.0,4300,4.29513938745997,4.29513938745997,4.26077827236029,4.29513938745997,15016.9748130441,0.0,1.0
1992-06-09,15.0,15.0,15.0,15.0,17400,4.31804679752643,4.31804679752643,4.31804679752643,4.31804679752643,60443.9952224493,0.08,1.0
1992-06-10,15.0,15.0,14.88,15.0,7000,4.31804679752643,4.31804679752643,4.28350242314622,4.31804679752643,24316.5498021348,0.0,1.0
1992-06-11,15.0,15.0,14.88,15.0,7200,4.31804679752643,4.31804679752643,4.28350242314622,4.31804679752643,25011.3083679101,0.0,1.0
1992-06-12,14.88,15.0,14.88,15.0,8900,4.28350242314622,4.31804679752643,4.28350242314622,4.31804679752643,30916.7561769999,0.0,1.0
1992-06-15,15.0,15.0,15.0,15.0,1900,4.31804679752643,4.31804679752643,4.31804679752643,4.31804679752643,6600.20637486515,0.0,1.0
1992-06-16,15.0,15.0,14.88,15.0,13600,4.31804679752643,4.31804679752643,4.28350242314622,4.31804679752643,47243.582472719,0.0,1.0
1992-06-17,15.0,15.0,14.88,14.88,7000,4.31804679752643,4.31804679752643,4.28350242314622,4.28350242314622,24316.5498021348,0.0,1.0
1992-06-18,15.0,15.0,14.88,14.88,13000,4.31804679752643,4.31804679752643,4.28350242314622,4.28350242314622,45159.3067753932,0.0,1.0
1992-06-19,14.88,14.88,14.88,14.88,13100,4.28350242314622,4.28350242314622,4.28350242314622,4.28350242314622,45506.6860582808,0.0,1.0
1992-06-22,14.88,14.88,14.75,14.88,8700,4.28350242314622,4.28350242314622,4.24607935090099,4.28350242314622,30221.9976112246,0.0,1.0
1992-06-23,14.88,15.0,14.88,14.88,4400,4.28350242314622,4.31804679752643,4.28350242314622,4.28350242314622,15284.6884470561,0.0,1.0
1992-06-24,15.0,15.0,14.88,14.88,3700,4.31804679752643,4.31804679752643,4.28350242314622,4.28350242314622,12853.0334668427,0.0,1.0
1992-06-25,15.0,15.0,14.88,14.88,3500,4.31804679752643,4.31804679752643,4.28350242314622,4.28350242314622,12158.2749010674,0.0,1.0
1992-06-26,14.88,15.0,14.88,15.0,4100,4.28350242314622,4.31804679752643,4.28350242314622,4.31804679752643,14242.5505983932,0.0,1.0
1992-06-29,15.0,15.0,14.88,15.0,13500,4.31804679752643,4.31804679752643,4.28350242314622,4.31804679752643,46896.2031898314,0.0,1.0
1992-06-30,14.88,15.0,14.88,14.88,10800,4.28350242314622,4.31804679752643,4.28350242314622,4.28350242314622,37516.9625518651,0.0,1.0
1992-07-01,15.0,15.0,14.88,15.0,19800,4.31804679752643,4.31804679752643,4.28350242314622,4.31804679752643,68781.0980117526,0.0,1.0
1992-07-02,15.13,15.25,15.0,15.13,24000,4.35546986977166,4.39001424415187,4.31804679752643,4.35546986977166,83371.0278930335,0.0,1.0
1992-07-06,15.25,15.25,15.13,15.13,8500,4.39001424415187,4.39001424415187,4.35546986977166,4.35546986977166,29527.2390454494,0.0,1.0
1992-07-07,15.5,15.88,15.38,15.38,25600,4.46198169077731,4.57137220964798,4.4274373163971,4.4274373163971,88929.0964192358,0.0,1.0
1992-07-08,15.5,15.75,15.38,15.75,35700,4.46198169077731,4.53394913740275,4.4274373163971,4.53394913740275,124014.403990887,0.0,1.0
1992-07-09,15.5,15.5,15.25,15.25,22300,4.46198169077731,4.46198169077731,4.39001424415187,4.39001424415187,77465.5800839437,0.0,1.0
1992-07-10,15.5,15.5,15.38,15.38,15400,4.46198169077731,4.46198169077731,4.4274373163971,4.4274373163971,53496.4095646965,0.0,1.0
1992-07-13,15.5,15.63,15.38,15.63,12200,4.46198169077731,4.49940476302254,4.4274373163971,4.49940476302254,42380.272512292,0.0,1.0
1992-07-14,15.25,15.5,15.25,15.5,14800,4.39001424415187,4.46198169077731,4.39001424415187,4.46198169077731,51412.1338673707,0.0,1.0
1992-07-15,15.25,15.5,15.25,15.38,9700,4.39001424415187,4.46198169077731,4.39001424415187,4.4274373163971,33695.790440101,0.0,1.0
1992-07-16,15.25,15.38,15.25,15.25,9600,4.39001424415187,4.4274373163971,4.39001424415187,4.39001424415187,33348.4111572134,0.0,1.0
1992-07-17,15.25,15.38,15.25,15.25,23500,4.39001424415187,4.4274373163971,4.39001424415187,4.39001424415187,81634.1314785953,0.0,1.0
1992-07-20,15.38,15.38,15.25,15.38,21000,4.4274373163971,4.4274373163971,4.39001424415187,4.4274373163971,72949.6494064043,0.0,1.0
1992-07-21,15.5,15.5,15.25,15.25,18000,4.46198169077731,4.46198169077731,4.39001424415187,4.39001424415187,62528.2709197751,0.0,1.0
1992-07-22,15.5,15.5,15.38,15.5,3900,4.46198169077731,4.46198169077731,4.4274373163971,4.46198169077731,13547.7920326179,0.0,1.0
1992-07-23,15.5,15.5,15.38,15.38,5100,4.46198169077731,4.46198169077731,4.4274373163971,4.4274373163971,17716.3434272696,0.0,1.0
1992-07-24,15.63,15.75,15.5,15.75,24100,4.49940476302254,4.53394913740275,4.46198169077731,4.53394913740275,83718.4071759211,0.0,1.0
1992-07-27,15.5,15.63,15.5,15.5,6400,4.46198169077731,4.49940476302254,4.46198169077731,4.46198169077731,22232.2741048089,0.0,1.0
1992-07-28,15.88,16.0,15.63,15.63,21800,4.57137220964798,4.60591658402819,4.49940476302254,4.49940476302254,75728.6836695055,0.0,1.0
1992-07-29,16.0,16.25,15.75,16.13,44900,4.60591658402819,4.67788403065363,4.53394913740275,4.64333965627342,155973.29801655,0.0,1.0
1992-07-30,15.75,16.0,15.75,16.0,12200,4.53394913740275,4.60591658402819,4.53394913740275,4.60591658402819,42380.272512292,0.0,1.0
1992-07-31,15.63,15.88,15.5,15.75,24400,4.49940476302254,4.57137220964798,4.46198169077731,4.53394913740275,84760.5450245841,0.0,1.0
1992-08-03,15.75,15.75,15.5,15.63,17500,4.53394913740275,4.53394913740275,4.46198169077731,4.49940476302254,60791.3745053369,0.0,1.0
1992-08-04,15.63,15.75,15.63,15.63,9500,4.49940476302254,4.53394913740275,4.49940476302254,4.49940476302254,33001.0318743258,0.0,1.0
1992-08-05,15.88,15.88,15.63,15.63,13400,4.57137220964798,4.57137220964798,4.49940476302254,4.49940476302254,46548.8239069437,0.0,1.0
1992-08-06,16.0,16.0,15.75,15.88,7900,4.60591658402819,4.60591658402819,4.53394913740275,4.57137220964798,27442.9633481235,0.0,1.0
1992-08-07,15.75,16.0,15.75,16.0,6300,4.53394913740275,4.60591658402819,4.53394913740275,4.60591658402819,21884.8948219213,0.0,1.0
1992-08-10,15.88,16.0,15.75,15.88,17800,4.57137220964798,4.60591658402819,4.53394913740275,4.57137220964798,61833.5123539999,0.0,1.0
1992-08-11,15.88,16.0,15.75,15.75,13900,4.57137220964798,4.60591658402819,4.53394913740275,4.53394913740275,48285.7203213819,0.0,1.0
1992-08-12,15.88,16.0,15.75,15.75,16900,4.57137220964798,4.60591658402819,4.53394913740275,4.53394913740275,58707.0988080111,0.0,1.0
1992-08-13,15.75,15.75,15.63,15.63,16900,4.53394913740275,4.53394913740275,4.49940476302254,4.49940476302254,58707.0988080111,0.0,1.0
1992-08-14,15.75,15.75,15.63,15.75,6500,4.53394913740275,4.53394913740275,4.49940476302254,4.53394913740275,22579.6533876966,0.0,1.0
1992-08-17,15.75,15.75,15.5,15.63,17400,4.53394913740275,4.53394913740275,4.46198169077731,4.49940476302254,60443.9952224493,0.0,1.0
1992-08-18,15.88,15.88,15.63,15.75,11200,4.57137220964798,4.57137220964798,4.49940476302254,4.53394913740275,38906.4796834156,0.0,1.0
1992-08-19,15.88,15.88,15.63,15.75,7000,4.57137220964798,4.57137220964798,4.49940476302254,4.53394913740275,24316.5498021348,0.0,1.0
1992-08-20,15.75,15.88,15.75,15.88,17600,4.53394913740275,4.57137220964798,4.53394913740275,4.57137220964798,61138.7537882246,0.0,1.0
1992-08-21,15.75,15.88,15.75,15.88,15300,4.53394913740275,4.57137220964798,4.53394913740275,4.57137220964798,53149.0302818089,0.0,1.0
1992-08-24,15.5,15.75,15.5,15.63,20600,4.46198169077731,4.53394913740275,4.46198169077731,4.49940476302254,71560.1322748538,0.0,1.0
1992-08-25,15.5,15.5,15.38,15.38,7900,4.46198169077731,4.46198169077731,4.4274373163971,4.4274373163971,27442.9633481235,0.0,1.0
1992-08-26,15.5,15.5,15.38,15.5,4600,4.46198169077731,4.46198169077731,4.4274373163971,4.46198169077731,15979.4470128314,0.0,1.0
1992-08-27,15.38,15.5,15.38,15.5,6000,4.4274373163971,4.46198169077731,4.4274373163971,4.46198169077731,20842.7569732584,0.0,1.0
1992-08-28,15.5,15.5,15.38,15.38,10900,4.46198169077731,4.46198169077731,4.4274373163971,4.4274373163971,37864.3418347527,0.0,1.0
1992-08-31,15.5,15.5,15.38,15.5,7700,4.46198169077731,4.46198169077731,4.4274373163971,4.46198169077731,26748.2047823483,0.0,1.0
1992-09-01,15.5,15.63,15.38,15.5,9400,4.46198169077731,4.49940476302254,4.4274373163971,4.46198169077731,32653.6525914381,0.0,1.0
1992-09-02,15.63,15.63,15.5,15.63,13500,4.49940476302254,4.49940476302254,4.46198169077731,4.49940476302254,46896.2031898313,0.0,1.0
1992-09-03,15.75,15.75,15.5,15.63,7200,4.53394913740275,4.53394913740275,4.46198169077731,4.49940476302254,25011.3083679101,0.0,1.0
1992-09-04,15.75,15.75,15.5,15.63,3500,4.53394913740275,4.53394913740275,4.46198169077731,4.49940476302254,12158.2749010674,0.0,1.0
1992-09-08,15.63,15.63,15.5,15.63,9200,4.49940476302254,4.49940476302254,4.46198169077731,4.49940476302254,31958.8940256628,0.0,1.0
1992-09-09,15.38,15.5,15.25,15.5,17900,4.4274373163971,4.46198169077731,4.39001424415187,4.46198169077731,62180.8916368875,0.0,1.0
1992-09-10,15.25,15.38,15.25,15.38,10000,4.39001424415187,4.4274373163971,4.39001424415187,4.4274373163971,34737.928288764,0.0,1.0
1992-09-11,15.5,15.63,15.25,15.25,19900,4.46198169077731,4.49940476302254,4.39001424415187,4.39001424415187,69128.4772946403,0.0,1.0
1992-09-14,15.75,15.88,15.63,15.63,35700,4.53394913740275,4.57137220964798,4.49940476302254,4.49940476302254,124014.403990887,0.0,1.0
1992-09-15,15.5,15.63,15.38,15.63,32300,4.46198169077731,4.49940476302254,4.4274373163971,4.49940476302254,112203.508372708,0.0,1.0
1992-09-16,15.38,15.38,15.13,15.25,22300,4.4274373163971,4.4274373163971,4.35546986977166,4.39001424415187,77465.5800839436,0.0,1.0
1992-09-17,15.25,15.38,15.13,15.25,15300,4.39001424415187,4.4274373163971,4.35546986977166,4.39001424415187,53149.0302818089,0.0,1.0
1992-09-18,15.25,15.38,15.25,15.38,10800,4.39001424415187,4.4274373163971,4.39001424415187,4.4274373163971,37516.9625518651,0.0,1.0
1992-09-21,15.25,15.38,15.25,15.38,7100,4.39001424415187,4.4274373163971,4.39001424415187,4.4274373163971,24663.9290850224,0.0,1.0
1992-09-22,15.38,15.38,15.25,15.25,22600,4.4274373163971,4.4274373163971,4.39001424415187,4.39001424415187,78507.7179326066,0.0,1.0
1992-09-23,15.13,15.38,15.13,15.38,16900,4.35546986977166,4.4274373163971,4.35546986977166,4.4274373163971,58707.0988080111,0.0,1.0
1992-09-24,15.25,15.25,15.13,15.13,8900,4.39001424415187,4.39001424415187,4.35546986977166,4.35546986977166,30916.7561769999,0.0,1.0
1992-09-25,15.13,15.25,15.0,15.25,14200,4.35546986977166,4.39001424415187,4.31804679752643,4.39001424415187,49327.8581700448,0.0,1.0
1992-09-28,15.13,15.25,15.0,15.25,12300,4.35546986977166,4.39001424415187,4.31804679752643,4.39001424415187,42727.6517951797,0.0,1.0
1992-09-29,15.25,15.25,15.13,15.13,4200,4.39001424415187,4.39001424415187,4.35546986977166,4.35546986977166,14589.9298812809,0.0,1.0
1992-09-30,15.13,15.25,15.13,15.25,11900,4.35546986977166,4.39001424415187,4.35546986977166,4.39001424415187,41338.1346636291,0.0,1.0
1992-10-01,15.13,15.13,15.0,15.13,6000,4.35546986977166,4.35546986977166,4.31804679752643,4.35546986977166,20842.7569732584,0.0,1.0
1992-10-02,15.13,15.13,15.0,15.0,6000,4.35546986977166,4.35546986977166,4.31804679752643,4.31804679752643,20842.7569732584,0.0,1.0
1992-10-05,15.25,15.25,15.0,15.13,15500,4.39001424415187,4.39001424415187,4.31804679752643,4.35546986977166,53843.7888475841,0.0,1.0
1992-10-06,15.25,15.25,15.13,15.25,5300,4.39001424415187,4.39001424415187,4.35546986977166,4.39001424415187,18411.1019930449,0.0,1.0
1992-10-07,15.25,15.25,15.13,15.13,11400,4.39001424415187,4.39001424415187,4.35546986977166,4.35546986977166,39601.2382491909,0.0,1.0
1992-10-08,15.38,15.38,15.13,15.38,9300,4.4274373163971,4.4274373163971,4.35546986977166,4.4274373163971,32306.2733085505,0.0,1.0
1992-10-09,15.25,15.38,15.13,15.25,7600,4.39001424415187,4.4274373163971,4.35546986977166,4.39001424415187,26400.8254994606,0.0,1.0
1992-10-12,15.25,15.38,15.13,15.38,11700,4.39001424415187,4.4274373163971,4.35546986977166,4.4274373163971,40643.3760978538,0.0,1.0
1992-10-13,15.25,15.25,15.0,15.25,4300,4.39001424415187,4.39001424415187,4.31804679752643,4.39001424415187,14937.3091641685,0.0,1.0
1992-10-14,15.13,15.25,15.13,15.25,12800,4.35546986977166,4.39001424415187,4.35546986977166,4.39001424415187,44464.5482096179,0.0,1.0
1992-10-15,15.13,15.13,14.88,15.13,10800,4.35546986977166,4.35546986977166,4.28350242314622,4.35546986977166,37516.9625518651,0.0,1.0
1992-10-16,15.0,15.13,15.0,15.0,5700,4.31804679752643,4.35546986977166,4.31804679752643,4.31804679752643,19800.6191245955,0.0,1.0
1992-10-19,15.13,15.13,15.0,15.0,7900,4.35546986977166,4.35546986977166,4.31804679752643,4.31804679752643,27442.9633481235,0.0,1.0
1992-10-20,14.88,15.13,14.88,15.0,18700,4.28350242314622,4.35546986977166,4.28350242314622,4.31804679752643,64959.9258999886,0.0,1.0
1992-10-21,15.0,15.0,14.88,15.0,3400,4.31804679752643,4.31804679752643,4.28350242314622,4.31804679752643,11810.8956181797,0.0,1.0
1992-10-22,15.0,15.13,14.88,15.0,9600,4.31804679752643,4.35546986977166,4.28350242314622,4.31804679752643,33348.4111572134,0.0,1.0
1992-10-23,14.88,15.0,14.88,14.88,3800,4.28350242314622,4.31804679752643,4.28350242314622,4.28350242314622,13200.4127497303,0.0,1.0
1992-10-26,14.75,15.0,14.75,15.0,11000,4.24607935090099,4.31804679752643,4.24607935090099,4.31804679752643,38211.7211176404,0.0,1.0
1992-10-27,14.88,14.88,14.75,14.88,16800,4.28350242314622,4.28350242314622,4.24607935090099,4.28350242314622,58359.7195251234,0.0,1.0
1992-10-28,15.0,15.0,14.75,14.88,14800,4.31804679752643,4.31804679752643,4.24607935090099,4.28350242314622,51412.1338673707,0.0,1.0
1992-10-29,15.0,15.13,14.88,15.13,7100,4.31804679752643,4.35546986977166,4.28350242314622,4.35546986977166,24663.9290850224,0.0,1.0
1992-10-30,14.75,15.0,14.75,15.0,3300,4.24607935090099,4.31804679752643,4.24607935090099,4.31804679752643,11463.5163352921,0.0,1.0
1992-11-02,14.88,14.88,14.75,14.75,13600,4.28350242314622,4.28350242314622,4.24607935090099,4.24607935090099,47243.582472719,0.0,1.0
1992-11-03,14.88,14.88,14.88,14.88,1000,4.28350242314622,4.28350242314622,4.28350242314622,4.28350242314622,3473.7928288764,0.0,1.0
1992-11-04,14.88,15.0,14.75,14.88,11900,4.28350242314622,4.31804679752643,4.24607935090099,4.28350242314622,41338.1346636291,0.0,1.0
1992-11-05,15.0,15.0,14.88,14.88,5200,4.31804679752643,4.31804679752643,4.28350242314622,4.28350242314622,18063.7227101573,0.0,1.0
1992-11-06,15.0,15.0,14.88,14.88,6300,4.31804679752643,4.31804679752643,4.28350242314622,4.28350242314622,21884.8948219213,0.0,1.0
1992-11-09,14.88,15.0,14.75,15.0,9200,4.28350242314622,4.31804679752643,4.24607935090099,4.31804679752643,31958.8940256628,0.0,1.0
1992-11-10,14.88,15.0,14.88,14.88,7700,4.28350242314622,4.31804679752643,4.28350242314622,4.28350242314622,26748.2047823482,0.0,1.0
1992-11-11,15.0,15.0,15.0,15.0,1400,4.31804679752643,4.31804679752643,4.31804679752643,4.31804679752643,4863.30996042695,0.0,1.0
1992-11-12,15.0,15.0,14.88,15.0,9000,4.31804679752643,4.31804679752643,4.28350242314622,4.31804679752643,31264.1354598876,0.0,1.0
1992-11-13,15.0,15.0,14.88,15.0,2300,4.31804679752643,4.31804679752643,4.28350242314622,4.31804679752643,7989.72350641571,0.0,1.0
1992-11-16,14.88,15.0,14.88,15.0,12600,4.28350242314622,4.31804679752643,4.28350242314622,4.31804679752643,43769.7896438426,0.0,1.0
1992-11-17,15.13,15.13,14.88,15.0,14400,4.35546986977166,4.35546986977166,4.28350242314622,4.31804679752643,50022.6167358201,0.0,1.0
1992-11-18,15.13,15.25,15.0,15.25,11200,4.35546986977166,4.39001424415187,4.31804679752643,4.39001424415187,38906.4796834156,0.0,1.0
1992-11-19,15.13,15.25,15.13,15.13,8600,4.35546986977166,4.39001424415187,4.35546986977166,4.35546986977166,29874.618328337,0.0,1.0
1992-11-20,15.25,15.25,15.13,15.13,3800,4.39001424415187,4.39001424415187,4.35546986977166,4.35546986977166,13200.4127497303,0.0,1.0
1992-11-23,15.0,15.13,15.0,15.13,17400,4.31804679752643,4.35546986977166,4.31804679752643,4.35546986977166,60443.9952224493,0.0,1.0
1992-11-24,15.13,15.13,14.88,15.0,4800,4.35546986977166,4.35546986977166,4.28350242314622,4.31804679752643,16674.2055786067,0.0,1.0
1992-11-25,15.0,15.13,15.0,15.0,14000,4.31804679752643,4.35546986977166,4.31804679752643,4.31804679752643,48633.0996042695,0.0,1.0
1992-11-27,15.0,15.13,15.0,15.13,3900,4.31804679752643,4.35546986977166,4.31804679752643,4.35546986977166,13547.7920326179,0.0,1.0
1992-11-30,15.13,15.13,15.0,15.0,7900,4.35546986977166,4.35546986977166,4.31804679752643,4.31804679752643,27442.9633481235,0.0,1.0
1992-12-01,15.13,15.25,15.13,15.13,10200,4.35546986977166,4.39001424415187,4.35546986977166,4.35546986977166,35432.6868545392,0.0,1.0
1992-12-02,15.13,15.25,15.13,15.25,5500,4.35546986977166,4.39001424415187,4.35546986977166,4.39001424415187,19105.8605588202,0.0,1.0
1992-12-03,15.38,15.38,15.13,15.25,3900,4.4274373163971,4.4274373163971,4.35546986977166,4.39001424415187,13547.7920326179,0.0,1.0
1992-12-04,15.5,15.5,15.25,15.38,7400,4.46198169077731,4.46198169077731,4.39001424415187,4.4274373163971,25706.0669336853,0.0,1.0
1992-12-07,15.5,15.5,15.38,15.38,4400,4.46198169077731,4.46198169077731,4.4274373163971,4.4274373163971,15284.6884470561,0.0,1.0
1992-12-08,15.5,15.63,15.5,15.63,6900,4.46198169077731,4.49940476302254,4.46198169077731,4.49940476302254,23969.1705192471,0.0,1.0
1992-12-09,15.38,15.5,15.25,15.5,12600,4.4274373163971,4.46198169077731,4.39001424415187,4.46198169077731,43769.7896438426,0.0,1.0
1992-12-10,15.25,15.38,15.25,15.25,5100,4.39001424415187,4.4274373163971,4.39001424415187,4.39001424415187,17716.3434272696,0.0,1.0
1992-12-11,15.5,15.5,15.25,15.38,13200,4.46198169077731,4.46198169077731,4.39001424415187,4.4274373163971,45854.0653411684,0.0,1.0
1992-12-14,15.38,15.5,15.38,15.5,16100,4.4274373163971,4.46198169077731,4.4274373163971,4.46198169077731,55928.06454491,0.0,1.0
1992-12-15,15.38,15.38,15.25,15.25,14400,4.4274373163971,4.4274373163971,4.39001424415187,4.39001424415187,50022.6167358201,0.0,1.0
1992-12-16,15.25,15.25,15.13,15.25,7600,4.39001424415187,4.39001424415187,4.35546986977166,4.39001424415187,26400.8254994606,0.0,1.0
1992-12-17,15.13,15.25,15.13,15.25,8700,4.35546986977166,4.39001424415187,4.35546986977166,4.39001424415187,30221.9976112246,0.0,1.0
1992-12-18,15.13,15.25,15.13,15.25,15700,4.35546986977166,4.39001424415187,4.35546986977166,4.39001424415187,54538.5474133594,0.0,1.0
1992-12-21,15.25,15.25,15.13,15.25,11200,4.39001424415187,4.39001424415187,4.35546986977166,4.39001424415187,38906.4796834156,0.0,1.0
1992-12-22,15.5,15.5,15.13,15.13,13400,4.46198169077731,4.46198169077731,4.35546986977166,4.35546986977166,46548.8239069437,0.0,1.0
1992-12-23,15.25,15.5,15.25,15.5,16900,4.39001424415187,4.46198169077731,4.39001424415187,4.46198169077731,58707.0988080111,0.0,1.0
1992-12-24,15.13,15.38,15.13,15.38,14200,4.35546986977166,4.4274373163971,4.35546986977166,4.4274373163971,49327.8581700448,0.0,1.0
1992-12-28,15.25,15.25,15.13,15.13,8200,4.39001424415187,4.39001424415187,4.35546986977166,4.35546986977166,28485.1011967865,0.0,1.0
1992-12-29,15.38,15.38,15.25,15.38,4400,4.4274373163971,4.4274373163971,4.39001424415187,4.4274373163971,15284.6884470561,0.0,1.0
1992-12-30,15.25,15.38,15.25,15.25,3100,4.39001424415187,4.4274373163971,4.39001424415187,4.39001424415187,10768.7577695168,0.0,1.0
1992-12-31,15.38,15.5,15.38,15.38,4000,4.4274373163971,4.46198169077731,4.4274373163971,4.4274373163971,13895.1713155056,0.0,1.0
1993-01-04,15.38,15.63,15.38,15.38,10100,4.4274373163971,4.49940476302254,4.4274373163971,4.4274373163971,35085.3075716516,0.0,1.0
1993-01-05,15.38,15.63,15.38,15.5,8500,4.4274373163971,4.49940476302254,4.4274373163971,4.46198169077731,29527.2390454494,0.0,1.0
1993-01-06,15.38,15.5,15.38,15.38,15800,4.4274373163971,4.46198169077731,4.4274373163971,4.4274373163971,54885.9266962471,0.0,1.0
1993-01-07,15.5,15.5,15.38,15.38,18000,4.46198169077731,4.46198169077731,4.4274373163971,4.4274373163971,62528.2709197751,0.0,1.0
1993-01-08,15.38,15.38,15.38,15.38,11800,4.4274373163971,4.4274373163971,4.4274373163971,4.4274373163971,40990.7553807415,0.0,1.0
1993-01-11,15.5,15.5,15.25,15.25,7100,4.46198169077731,4.46198169077731,4.39001424415187,4.39001424415187,24663.9290850224,0.0,1.0
1993-01-12,15.38,15.5,15.38,15.5,5000,4.4274373163971,4.46198169077731,4.4274373163971,4.46198169077731,17368.964144382,0.0,1.0
1993-01-13,15.63,15.63,15.38,15.5,17500,4.49940476302254,4.49940476302254,4.4274373163971,4.46198169077731,60791.3745053369,0.0,1.0
1993-01-14,15.88,15.88,15.5,15.63,7100,4.57137220964798,4.57137220964798,4.46198169077731,4.49940476302254,24663.9290850224,0.0,1.0
1993-01-15,15.63,15.75,15.63,15.75,24700,4.49940476302254,4.53394913740275,4.49940476302254,4.53394913740275,85802.682873247,0.0,1.0
1993-01-18,15.75,15.75,15.5,15.75,16500,4.53394913740275,4.53394913740275,4.46198169077731,4.53394913740275,57317.5816764605,0.0,1.0
1993-01-19,15.63,15.88,15.63,15.75,14200,4.49940476302254,4.57137220964798,4.49940476302254,4.53394913740275,49327.8581700448,0.0,1.0
1993-01-20,15.75,15.75,15.63,15.75,3900,4.53394913740275,4.53394913740275,4.49940476302254,4.53394913740275,13547.7920326179,0.0,1.0
1993-01-21,15.75,15.75,15.63,15.75,4400,4.53394913740275,4.53394913740275,4.49940476302254,4.53394913740275,15284.6884470561,0.0,1.0
1993-01-22,15.75,15.75,15.63,15.75,6700,4.53394913740275,4.53394913740275,4.49940476302254,4.53394913740275,23274.4119534719,0.0,1.0
1993-01-25,15.63,15.75,15.63,15.63,11100,4.49940476302254,4.53394913740275,4.49940476302254,4.49940476302254,38559.100400528,0.0,1.0
1993-01-26,15.63,15.75,15.63,15.63,14400,4.49940476302254,4.53394913740275,4.49940476302254,4.49940476302254,50022.6167358201,0.0,1.0
1993-01-27,15.75,15.88,15.63,15.63,16400,4.53394913740275,4.57137220964798,4.49940476302254,4.49940476302254,56970.2023935729,0.0,1.0
1993-01-28,15.88,15.88,15.75,15.88,5900,4.57137220964798,4.57137220964798,4.53394913740275,4.57137220964798,20495.3776903707,0.0,1.0
1993-01-29,15.88,15.88,15.75,15.88,7200,4.57137220964798,4.57137220964798,4.53394913740275,4.57137220964798,25011.3083679101,0.0,1.0
1993-02-01,15.88,15.88,15.75,15.75,7100,4.57137220964798,4.57137220964798,4.53394913740275,4.53394913740275,24663.9290850224,0.0,1.0
1993-02-02,15.88,15.88,15.75,15.75,12600,4.57137220964798,4.57137220964798,4.53394913740275,4.53394913740275,43769.7896438426,0.0,1.0
1993-02-03,15.88,15.88,15.63,15.88,31900,4.57137220964798,4.57137220964798,4.49940476302254,4.57137220964798,110813.991241157,0.0,1.0
1993-02-04,15.75,15.88,15.75,15.75,10500,4.53394913740275,4.57137220964798,4.53394913740275,4.53394913740275,36474.8247032022,0.0,1.0
1993-02-05,15.88,15.88,15.75,15.75,12400,4.57137220964798,4.57137220964798,4.53394913740275,4.53394913740275,43075.0310780673,0.0,1.0
1993-02-08,15.75,15.75,15.5,15.75,16500,4.53394913740275,4.53394913740275,4.46198169077731,4.53394913740275,57317.5816764605,0.0,1.0
1993-02-09,15.75,15.75,15.5,15.63,4400,4.53394913740275,4.53394913740275,4.46198169077731,4.49940476302254,15284.6884470561,0.0,1.0
1993-02-10,15.5,15.63,15.5,15.63,13000,4.46198169077731,4.49940476302254,4.46198169077731,4.49940476302254,45159.3067753932,0.0,1.0
1993-02-11,15.63,15.63,15.5,15.5,10800,4.49940476302254,4.49940476302254,4.46198169077731,4.46198169077731,37516.9625518651,0.0,1.0
1993-02-12,15.5,15.63,15.5,15.5,14500,4.46198169077731,4.49940476302254,4.46198169077731,4.46198169077731,50369.9960187078,0.0,1.0
1993-02-16,15.5,15.63,15.5,15.5,18000,4.46198169077731,4.49940476302254,4.46198169077731,4.46198169077731,62528.2709197751,0.0,1.0
1993-02-17,15.75,15.75,15.63,15.63,15600,4.53394913740275,4.53394913740275,4.49940476302254,4.49940476302254,54191.1681304718,0.0,1.0
1993-02-18,15.75,15.75,15.63,15.75,11900,4.53394913740275,4.53394913740275,4.49940476302254,4.53394913740275,41338.1346636291,0.0,1.0
1993-02-19,15.88,15.88,15.63,15.63,11800,4.57137220964798,4.57137220964798,4.49940476302254,4.49940476302254,40990.7553807415,0.0,1.0
1993-02-22,16.0,16.13,15.88,16.0,23400,4.60591658402819,4.64333965627342,4.57137220964798,4.60591658402819,81286.7521957077,0.0,1.0
1993-02-23,16.0,16.0,15.88,16.0,35400,4.60591658402819,4.60591658402819,4.57137220964798,4.60591658402819,122972.266142224,0.0,1.0
1993-02-24,15.88,16.0,15.88,16.0,21700,4.57137220964798,4.60591658402819,4.57137220964798,4.60591658402819,75381.3043866178,0.0,1.0
1993-02-25,15.88,16.0,15.88,16.0,13500,4.57137220964798,4.60591658402819,4.57137220964798,4.60591658402819,46896.2031898314,0.0,1.0
1993-02-26,15.88,16.0,15.88,15.88,14700,4.57137220964798,4.60591658402819,4.57137220964798,4.57137220964798,51064.754584483,0.0,1.0
1993-03-01,16.13,16.13,16.0,16.0,14300,4.64333965627342,4.64333965627342,4.60591658402819,4.60591658402819,49675.2374529325,0.0,1.0
1993-03-02,16.0,16.13,15.88,16.13,8800,4.60591658402819,4.64333965627342,4.57137220964798,4.64333965627342,30569.3768941123,0.0,1.0
1993-03-03,16.13,16.13,16.0,16.0,24900,4.64333965627342,4.64333965627342,4.60591658402819,4.60591658402819,86497.4414390223,0.0,1.0
1993-03-04,16.0,16.0,15.88,16.0,24900,4.60591658402819,4.60591658402819,4.57137220964798,4.60591658402819,86497.4414390223,0.0,1.0
1993-03-05,15.88,16.0,15.88,16.0,10100,4.57137220964798,4.60591658402819,4.57137220964798,4.60591658402819,35085.3075716516,0.0,1.0
1993-03-08,16.13,16.13,15.88,16.0,26800,4.64333965627342,4.64333965627342,4.57137220964798,4.60591658402819,93097.6478138874,0.0,1.0
1993-03-09,15.88,16.0,15.88,16.0,9600,4.57137220964798,4.60591658402819,4.57137220964798,4.60591658402819,33348.4111572134,0.0,1.0
1993-03-10,16.0,16.13,15.88,15.88,10000,4.60591658402819,4.64333965627342,4.57137220964798,4.57137220964798,34737.928288764,0.0,1.0
1993-03-11,16.13,16.13,16.0,16.0,16000,4.64333965627342,4.64333965627342,4.60591658402819,4.60591658402819,55580.6852620224,0.0,1.0
1993-03-12,16.13,16.13,16.0,16.0,11700,4.64333965627342,4.64333965627342,4.60591658402819,4.60591658402819,40643.3760978538,0.0,1.0
1993-03-15,16.13,16.13,16.0,16.0,2900,4.64333965627342,4.64333965627342,4.60591658402819,4.60591658402819,10073.9992037416,0.0,1.0
1993-03-16,16.0,16.13,15.88,16.13,21300,4.60591658402819,4.64333965627342,4.57137220964798,4.64333965627342,73991.7872550673,0.0,1.0
1993-03-17,16.0,16.0,15.88,16.0,8800,4.60591658402819,4.60591658402819,4.57137220964798,4.60591658402819,30569.3768941123,0.0,1.0
1993-03-18,15.88,16.13,15.88,16.0,21500,4.57137220964798,4.64333965627342,4.57137220964798,4.60591658402819,74686.5458208425,0.0,1.0
1993-03-19,16.0,16.13,15.88,16.0,8000,4.60591658402819,4.64333965627342,4.57137220964798,4.60591658402819,27790.3426310112,0.0,1.0
1993-03-22,16.0,16.0,15.88,16.0,5900,4.60591658402819,4.60591658402819,4.57137220964798,4.60591658402819,20495.3776903707,0.0,1.0
1993-03-23,16.13,16.13,16.0,16.13,4700,4.64333965627342,4.64333965627342,4.60591658402819,4.64333965627342,16326.8262957191,0.0,1.0
1993-03-24,16.0,16.25,16.0,16.0,17700,4.60591658402819,4.67788403065363,4.60591658402819,4.60591658402819,61486.1330711122,0.0,1.0
1993-03-25,16.0,16.13,16.0,16.13,11500,4.60591658402819,4.64333965627342,4.60591658402819,4.64333965627342,39948.6175320786,0.0,1.0
1993-03-26,16.0,16.0,16.0,16.0,2000,4.60591658402819,4.60591658402819,4.60591658402819,4.60591658402819,6947.5856577528,0.0,1.0
1993-03-29,16.13,16.13,16.0,16.0,7700,4.64333965627342,4.64333965627342,4.60591658402819,4.60591658402819,26748.2047823483,0.0,1.0
1993-03-30,16.0,16.13,16.0,16.0,11100,4.60591658402819,4.64333965627342,4.60591658402819,4.60591658402819,38559.100400528,0.0,1.0
1993-03-31,16.0,16.13,16.0,16.0,9600,4.60591658402819,4.64333965627342,4.60591658402819,4.60591658402819,33348.4111572134,0.0,1.0
1993-04-01,16.0,16.13,16.0,16.0,10900,4.60591658402819,4.64333965627342,4.60591658402819,4.60591658402819,37864.3418347527,0.0,1.0
1993-04-02,16.25,16.25,16.0,16.0,3700,4.67788403065363,4.67788403065363,4.60591658402819,4.60591658402819,12853.0334668427,0.0,1.0
1993-04-05,16.25,16.25,16.13,16.25,9000,4.67788403065363,4.67788403065363,4.64333965627342,4.67788403065363,31264.1354598876,0.0,1.0
1993-04-06,16.13,16.13,16.0,16.0,31200,4.64333965627342,4.64333965627342,4.60591658402819,4.60591658402819,108382.336260944,0.0,1.0
1993-04-07,16.13,16.25,16.13,16.13,5500,4.64333965627342,4.67788403065363,4.64333965627342,4.64333965627342,19105.8605588202,0.0,1.0
1993-04-08,16.0,16.13,15.88,16.13,14000,4.60591658402819,4.64333965627342,4.57137220964798,4.64333965627342,48633.0996042696,0.0,1.0
1993-04-12,16.13,16.13,15.88,15.88,15800,4.64333965627342,4.64333965627342,4.57137220964798,4.57137220964798,54885.9266962471,0.0,1.0
1993-04-13,15.88,16.0,15.88,16.0,10700,4.57137220964798,4.60591658402819,4.57137220964798,4.60591658402819,37169.5832689774,0.0,1.0
1993-04-14,16.0,16.0,15.88,16.0,9900,4.60591658402819,4.60591658402819,4.57137220964798,4.60591658402819,34390.5490058763,0.0,1.0
1993-04-15,15.88,16.0,15.75,16.0,27400,4.57137220964798,4.60591658402819,4.53394913740275,4.60591658402819,95181.9235112133,0.0,1.0
1993-04-16,15.88,16.0,15.75,15.75,13400,4.57137220964798,4.60591658402819,4.53394913740275,4.53394913740275,46548.8239069437,0.0,1.0
1993-04-19,15.88,16.0,15.75,15.75,5400,4.57137220964798,4.60591658402819,4.53394913740275,4.53394913740275,18758.4812759325,0.0,1.0
1993-04-20,15.75,15.88,15.75,15.75,11200,4.53394913740275,4.57137220964798,4.53394913740275,4.53394913740275,38906.4796834156,0.0,1.0
1993-04-21,15.75,15.88,15.75,15.75,11600,4.53394913740275,4.57137220964798,4.53394913740275,4.53394913740275,40295.9968149662,0.0,1.0
1993-04-22,15.75,15.88,15.75,15.75,21000,4.53394913740275,4.57137220964798,4.53394913740275,4.53394913740275,72949.6494064043,0.0,1.0
1993-04-23,15.75,15.88,15.63,15.88,13300,4.53394913740275,4.57137220964798,4.49940476302254,4.57137220964798,46201.4446240561,0.0,1.0
1993-04-26,15.88,15.88,15.63,15.63,12000,4.57137220964798,4.57137220964798,4.49940476302254,4.49940476302254,41685.5139465168,0.0,1.0
1993-04-27,15.88,16.0,15.88,16.0,14400,4.57137220964798,4.60591658402819,4.57137220964798,4.60591658402819,50022.6167358201,0.0,1.0
1993-04-28,15.88,16.0,15.75,15.88,8100,4.57137220964798,4.60591658402819,4.53394913740275,4.57137220964798,28137.7219138988,0.0,1.0
1993-04-29,15.75,15.75,15.75,15.75,4900,4.53394913740275,4.53394913740275,4.53394913740275,4.53394913740275,17021.5848614943,0.0,1.0
1993-04-30,15.88,15.88,15.75,15.75,22200,4.57137220964798,4.57137220964798,4.53394913740275,4.53394913740275,77118.200801056,0.0,1.0
1993-05-03,15.88,15.88,15.75,15.88,6500,4.57137220964798,4.57137220964798,4.53394913740275,4.57137220964798,22579.6533876966,0.0,1.0
1993-05-04,15.88,15.88,15.75,15.75,6500,4.57137220964798,4.57137220964798,4.53394913740275,4.53394913740275,22579.6533876966,0.0,1.0
1993-05-05,15.75,15.88,15.75,15.88,10700,4.53394913740275,4.57137220964798,4.53394913740275,4.57137220964798,37169.5832689774,0.0,1.0
1993-05-06,16.0,16.0,15.88,15.88,8900,4.60591658402819,4.60591658402819,4.57137220964798,4.57137220964798,30916.7561769999,0.0,1.0
1993-05-07,16.0,16.0,15.88,15.88,6700,4.60591658402819,4.60591658402819,4.57137220964798,4.57137220964798,23274.4119534719,0.0,1.0
1993-05-10,16.0,16.13,15.88,15.88,5500,4.60591658402819,4.64333965627342,4.57137220964798,4.57137220964798,19105.8605588202,0.0,1.0
1993-05-11,16.0,16.13,16.0,16.0,6300,4.60591658402819,4.64333965627342,4.60591658402819,4.60591658402819,21884.8948219213,0.0,1.0
1993-05-12,16.0,16.13,16.0,16.13,10700,4.60591658402819,4.64333965627342,4.60591658402819,4.64333965627342,37169.5832689775,0.0,1.0
1993-05-13,16.13,16.13,16.0,16.13,6800,4.64333965627342,4.64333965627342,4.60591658402819,4.64333965627342,23621.7912363595,0.0,1.0
1993-05-14,15.88,16.13,15.88,16.0,13500,4.57137220964798,4.64333965627342,4.57137220964798,4.60591658402819,46896.2031898314,0.0,1.0
1993-05-17,16.0,16.0,15.88,15.88,7200,4.60591658402819,4.60591658402819,4.57137220964798,4.57137220964798,25011.3083679101,0.0,1.0
1993-05-18,15.88,16.0,15.88,16.0,10200,4.57137220964798,4.60591658402819,4.57137220964798,4.60591658402819,35432.6868545392,0.0,1.0
1993-05-19,15.75,16.0,15.75,16.0,12700,4.53394913740275,4.60591658402819,4.53394913740275,4.60591658402819,44117.1689267302,0.0,1.0
1993-05-20,16.0,16.0,15.88,15.88,6500,4.60591658402819,4.60591658402819,4.57137220964798,4.57137220964798,22579.6533876966,0.0,1.0
1993-05-21,15.75,15.88,15.75,15.75,8800,4.53394913740275,4.57137220964798,4.53394913740275,4.53394913740275,30569.3768941123,0.0,1.0
1993-05-24,15.88,15.88,15.75,15.75,7400,4.57137220964798,4.57137220964798,4.53394913740275,4.53394913740275,25706.0669336853,0.0,1.0
1993-05-25,16.0,16.0,15.88,16.0,16500,4.60591658402819,4.60591658402819,4.57137220964798,4.60591658402819,57317.5816764606,0.0,1.0
1993-05-26,15.88,16.0,15.88,16.0,2600,4.57137220964798,4.60591658402819,4.57137220964798,4.60591658402819,9031.86135507863,0.0,1.0
1993-05-27,16.0,16.0,16.0,16.0,5200,4.60591658402819,4.60591658402819,4.60591658402819,4.60591658402819,18063.7227101573,0.0,1.0
1993-05-28,16.13,16.13,16.0,16.13,9200,4.64333965627342,4.64333965627342,4.60591658402819,4.64333965627342,31958.8940256629,0.0,1.0
1993-06-01,16.0,16.25,16.0,16.25,7800,4.60591658402819,4.67788403065363,4.60591658402819,4.67788403065363,27095.5840652359,0.0,1.0
1993-06-02,16.0,16.13,16.0,16.13,5000,4.60591658402819,4.64333965627342,4.60591658402819,4.64333965627342,17368.964144382,0.0,1.0
1993-06-03,16.13,16.25,16.13,16.13,3700,4.64333965627342,4.67788403065363,4.64333965627342,4.64333965627342,12853.0334668427,0.0,1.0
1993-06-04,16.13,16.13,16.13,16.13,8700,4.64333965627342,4.64333965627342,4.64333965627342,4.64333965627342,30221.9976112247,0.0,1.0
1993-06-07,16.25,16.38,16.13,16.25,14800,4.67788403065363,4.71530710289886,4.64333965627342,4.67788403065363,51412.1338673707,0.0,1.0
1993-06-08,16.13,16.38,16.13,16.25,10500,4.64333965627342,4.71530710289886,4.64333965627342,4.67788403065363,36474.8247032022,0.0,1.0
1993-06-09,16.13,16.25,16.13,16.25,14100,4.64333965627342,4.67788403065363,4.64333965627342,4.67788403065363,48980.4788871572,0.0,1.0
1993-06-10,16.13,16.25,16.13,16.25,6700,4.64333965627342,4.67788403065363,4.64333965627342,4.67788403065363,23274.4119534719,0.0,1.0
1993-06-11,16.13,16.25,16.13,16.25,12100,4.64333965627342,4.67788403065363,4.64333965627342,4.67788403065363,42032.8932294044,0.0,1.0
1993-06-14,16.13,16.25,16.0,16.25,8000,4.64333965627342,4.67788403065363,4.60591658402819,4.67788403065363,27790.3426310112,0.0,1.0
1993-06-15,16.13,16.13,16.0,16.13,7400,4.64333965627342,4.64333965627342,4.60591658402819,4.64333965627342,25706.0669336853,0.0,1.0
1993-06-16,16.13,16.13,16.0,16.13,7400,4.64333965627342,4.64333965627342,4.60591658402819,4.64333965627342,25706.0669336853,0.0,1.0
1993-06-17,16.13,16.25,16.0,16.25,7100,4.64333965627342,4.67788403065363,4.60591658402819,4.67788403065363,24663.9290850224,0.0,1.0
1993-06-18,16.13,16.25,16.13,16.13,4400,4.64333965627342,4.67788403065363,4.64333965627342,4.64333965627342,15284.6884470561,0.0,1.0
1993-06-21,16.13,16.25,16.13,16.25,12300,4.64333965627342,4.67788403065363,4.64333965627342,4.67788403065363,42727.6517951797,0.0,1.0
1993-06-22,16.25,16.25,16.13,16.25,11000,4.67788403065363,4.67788403065363,4.64333965627342,4.67788403065363,38211.7211176404,0.0,1.0
1993-06-23,16.25,16.25,16.13,16.25,4800,4.67788403065363,4.67788403065363,4.64333965627342,4.67788403065363,16674.2055786067,0.0,1.0
1993-06-24,16.25,16.38,16.13,16.25,17700,4.67788403065363,4.71530710289886,4.64333965627342,4.67788403065363,61486.1330711123,0.0,1.0
1993-06-25,16.38,16.38,16.25,16.38,5200,4.71530710289886,4.71530710289886,4.67788403065363,4.71530710289886,18063.7227101573,0.0,1.0
1993-06-28,16.38,16.38,16.25,16.25,3100,4.71530710289886,4.71530710289886,4.67788403065363,4.67788403065363,10768.7577695168,0.0,1.0
1993-06-29,16.38,16.38,16.25,16.38,10600,4.71530710289886,4.71530710289886,4.67788403065363,4.71530710289886,36822.2039860898,0.0,1.0
1993-06-30,16.25,16.38,16.25,16.38,4800,4.67788403065363,4.71530710289886,4.67788403065363,4.71530710289886,16674.2055786067,0.0,1.0
1993-07-01,16.5,16.5,16.25,16.25,5500,4.74985147727907,4.74985147727907,4.67788403065363,4.67788403065363,19105.8605588202,0.0,1.0
1993-07-02,16.5,16.63,16.38,16.5,11600,4.74985147727907,4.7872745495243,4.71530710289886,4.74985147727907,40295.9968149662,0.0,1.0
1993-07-06,16.63,16.75,16.5,16.5,26400,4.7872745495243,4.82181892390451,4.74985147727907,4.74985147727907,91708.1306823369,0.0,1.0
1993-07-07,16.5,16.75,16.5,16.75,11300,4.74985147727907,4.82181892390451,4.74985147727907,4.82181892390451,39253.8589663033,0.0,1.0
1993-07-08,16.5,16.5,16.38,16.38,3900,4.74985147727907,4.74985147727907,4.71530710289886,4.71530710289886,13547.792032618,0.0,1.0
1993-07-09,16.63,16.63,16.38,16.5,8200,4.7872745495243,4.7872745495243,4.71530710289886,4.74985147727907,28485.1011967865,0.0,1.0
1993-07-12,16.5,16.63,16.5,16.63,4000,4.74985147727907,4.7872745495243,4.74985147727907,4.7872745495243,13895.1713155056,0.0,1.0
1993-07-13,16.63,16.63,16.38,16.63,14200,4.7872745495243,4.7872745495243,4.71530710289886,4.7872745495243,49327.8581700448,0.0,1.0
1993-07-14,16.5,16.63,16.38,16.63,8200,4.74985147727907,4.7872745495243,4.71530710289886,4.7872745495243,28485.1011967865,0.0,1.0
1993-07-15,16.63,16.63,16.5,16.63,8500,4.7872745495243,4.7872745495243,4.74985147727907,4.7872745495243,29527.2390454494,0.0,1.0
1993-07-16,16.5,16.63,16.5,16.63,9500,4.74985147727907,4.7872745495243,4.74985147727907,4.7872745495243,33001.0318743258,0.0,1.0
1993-07-19,16.75,16.75,16.63,16.63,9000,4.82181892390451,4.82181892390451,4.7872745495243,4.7872745495243,31264.1354598876,0.0,1.0
1993-07-20,16.63,16.75,16.63,16.63,3400,4.7872745495243,4.82181892390451,4.7872745495243,4.7872745495243,11810.8956181798,0.0,1.0
1993-07-21,16.38,16.75,16.38,16.75,15900,4.71530710289886,4.82181892390451,4.71530710289886,4.82181892390451,55233.3059791347,0.0,1.0
1993-07-22,16.25,16.5,16.25,16.38,7100,4.67788403065363,4.74985147727907,4.67788403065363,4.71530710289886,24663.9290850224,0.0,1.0
1993-07-23,16.5,16.5,16.25,16.25,11300,4.74985147727907,4.74985147727907,4.67788403065363,4.67788403065363,39253.8589663033,0.0,1.0
1993-07-26,16.63,16.63,16.38,16.38,6400,4.7872745495243,4.7872745495243,4.71530710289886,4.71530710289886,22232.2741048089,0.0,1.0
1993-07-27,16.63,16.63,16.5,16.5,10500,4.7872745495243,4.7872745495243,4.74985147727907,4.74985147727907,36474.8247032022,0.0,1.0
1993-07-28,16.5,16.63,16.5,16.63,12600,4.74985147727907,4.7872745495243,4.74985147727907,4.7872745495243,43769.7896438426,0.0,1.0
1993-07-29,16.75,16.75,16.63,16.63,19900,4.82181892390451,4.82181892390451,4.7872745495243,4.7872745495243,69128.4772946403,0.0,1.0
1993-07-30,16.5,16.75,16.5,16.63,6700,4.74985147727907,4.82181892390451,4.74985147727907,4.7872745495243,23274.4119534719,0.0,1.0
1993-08-02,16.63,16.63,16.5,16.63,5000,4.7872745495243,4.7872745495243,4.74985147727907,4.7872745495243,17368.964144382,0.0,1.0
1993-08-03,16.63,16.75,16.5,16.5,13500,4.7872745495243,4.82181892390451,4.74985147727907,4.74985147727907,46896.2031898314,0.0,1.0
1993-08-04,16.63,16.63,16.5,16.63,17900,4.7872745495243,4.7872745495243,4.74985147727907,4.7872745495243,62180.8916368875,0.0,1.0
1993-08-05,16.5,16.63,16.5,16.5,1100,4.74985147727907,4.7872745495243,4.74985147727907,4.74985147727907,3821.17211176404,0.0,1.0
1993-08-06,16.63,16.63,16.5,16.5,7200,4.7872745495243,4.7872745495243,4.74985147727907,4.74985147727907,25011.3083679101,0.0,1.0
1993-08-09,16.63,16.63,16.5,16.63,5700,4.7872745495243,4.7872745495243,4.74985147727907,4.7872745495243,19800.6191245955,0.0,1.0
1993-08-10,16.5,16.63,16.38,16.63,11500,4.74985147727907,4.7872745495243,4.71530710289886,4.7872745495243,39948.6175320786,0.0,1.0
1993-08-11,16.5,16.63,16.5,16.5,9700,4.74985147727907,4.7872745495243,4.74985147727907,4.74985147727907,33695.7904401011,0.0,1.0
1993-08-12,16.63,16.63,16.63,16.63,2300,4.7872745495243,4.7872745495243,4.7872745495243,4.7872745495243,7989.72350641571,0.0,1.0
1993-08-13,16.63,16.63,16.5,16.63,9000,4.7872745495243,4.7872745495243,4.74985147727907,4.7872745495243,31264.1354598876,0.0,1.0
1993-08-16,16.5,16.63,16.5,16.63,7900,4.74985147727907,4.7872745495243,4.74985147727907,4.7872745495243,27442.9633481235,0.0,1.0
1993-08-17,16.63,16.75,16.5,16.5,11000,4.7872745495243,4.82181892390451,4.74985147727907,4.74985147727907,38211.7211176404,0.0,1.0
1993-08-18,16.88,16.88,16.63,16.63,20600,4.85924199614974,4.85924199614974,4.7872745495243,4.7872745495243,71560.1322748538,0.0,1.0
1993-08-19,17.0,17.0,16.75,16.75,7200,4.89378637052995,4.89378637052995,4.82181892390451,4.82181892390451,25011.3083679101,0.0,1.0
1993-08-20,16.88,16.88,16.63,16.88,5300,4.85924199614974,4.85924199614974,4.7872745495243,4.85924199614974,18411.1019930449,0.0,1.0
1993-08-23,17.0,17.0,16.88,16.88,8100,4.89378637052995,4.89378637052995,4.85924199614974,4.85924199614974,28137.7219138988,0.0,1.0
1993-08-24,16.88,16.88,16.75,16.88,6500,4.85924199614974,4.85924199614974,4.82181892390451,4.85924199614974,22579.6533876966,0.0,1.0
1993-08-25,16.88,17.0,16.88,16.88,5900,4.85924199614974,4.89378637052995,4.85924199614974,4.85924199614974,20495.3776903707,0.0,1.0
1993-08-26,17.0,17.0,16.88,16.88,5300,4.89378637052995,4.89378637052995,4.85924199614974,4.85924199614974,18411.1019930449,0.0,1.0
1993-08-27,17.0,17.0,17.0,17.0,15100,4.89378637052995,4.89378637052995,4.89378637052995,4.89378637052995,52454.2717160336,0.0,1.0
1993-08-30,16.88,17.0,16.88,16.88,6900,4.85924199614974,4.89378637052995,4.85924199614974,4.85924199614974,23969.1705192471,0.0,1.0
1993-08-31,16.88,17.0,16.88,17.0,8800,4.85924199614974,4.89378637052995,4.85924199614974,4.89378637052995,30569.3768941123,0.0,1.0
1993-09-01,16.75,17.13,16.75,17.0,10200,4.82181892390451,4.93120944277518,4.82181892390451,4.89378637052995,35432.6868545393,0.0,1.0
1993-09-02,17.0,17.0,16.75,16.88,4800,4.89378637052995,4.89378637052995,4.82181892390451,4.85924199614974,16674.2055786067,0.0,1.0
1993-09-03,17.0,17.0,16.88,17.0,11700,4.89378637052995,4.89378637052995,4.85924199614974,4.89378637052995,40643.3760978539,0.0,1.0
1993-09-07,17.0,17.13,17.0,17.13,1600,4.89378637052995,4.93120944277518,4.89378637052995,4.93120944277518,5558.06852620224,0.0,1.0
1993-09-08,17.13,17.13,16.88,17.13,5500,4.93120944277518,4.93120944277518,4.85924199614974,4.93120944277518,19105.8605588202,0.0,1.0
1993-09-09,16.75,17.0,16.75,16.88,10100,4.82181892390451,4.89378637052995,4.82181892390451,4.85924199614974,35085.3075716516,0.0,1.0
1993-09-10,16.88,16.88,16.75,16.75,8600,4.85924199614974,4.85924199614974,4.82181892390451,4.82181892390451,29874.618328337,0.0,1.0
1993-09-13,16.88,16.88,16.75,16.88,8000,4.85924199614974,4.85924199614974,4.82181892390451,4.85924199614974,27790.3426310112,0.0,1.0
1993-09-14,16.75,16.88,16.75,16.75,9600,4.82181892390451,4.85924199614974,4.82181892390451,4.82181892390451,33348.4111572134,0.0,1.0
1993-09-15,16.75,16.88,16.63,16.88,11600,4.82181892390451,4.85924199614974,4.7872745495243,4.85924199614974,40295.9968149662,0.0,1.0
1993-09-16,16.5,16.63,16.5,16.5,16200,4.74985147727907,4.7872745495243,4.74985147727907,4.74985147727907,56275.4438277977,0.0,1.0
1993-09-17,16.5,16.5,16.38,16.38,6000,4.74985147727907,4.74985147727907,4.71530710289886,4.71530710289886,20842.7569732584,0.0,1.0
1993-09-20,16.38,16.38,16.25,16.38,15400,4.71530710289886,4.71530710289886,4.67788403065363,4.71530710289886,53496.4095646965,0.0,1.0
1993-09-21,15.88,16.25,15.88,16.25,23400,4.57137220964798,4.67788403065363,4.57137220964798,4.67788403065363,81286.7521957077,0.0,1.0
1993-09-22,16.0,16.13,15.63,15.88,18300,4.60591658402819,4.64333965627342,4.49940476302254,4.57137220964798,63570.4087684381,0.0,1.0
1993-09-23,16.0,16.13,16.0,16.13,9300,4.60591658402819,4.64333965627342,4.60591658402819,4.64333965627342,32306.2733085505,0.0,1.0
1993-09-24,16.25,16.25,16.13,16.13,6600,4.67788403065363,4.67788403065363,4.64333965627342,4.64333965627342,22927.0326705842,0.0,1.0
1993-09-27,16.38,16.38,16.25,16.38,9500,4.71530710289886,4.71530710289886,4.67788403065363,4.71530710289886,33001.0318743258,0.0,1.0
1993-09-28,16.25,16.5,16.25,16.5,13300,4.67788403065363,4.74985147727907,4.67788403065363,4.74985147727907,46201.4446240561,0.0,1.0
1993-09-29,16.38,16.5,16.25,16.38,8200,4.71530710289886,4.74985147727907,4.67788403065363,4.71530710289886,28485.1011967865,0.0,1.0
1993-09-30,16.38,16.38,16.38,16.38,5600,4.71530710289886,4.71530710289886,4.71530710289886,4.71530710289886,19453.2398417078,0.0,1.0
1993-10-01,16.38,16.38,16.25,16.38,4300,4.71530710289886,4.71530710289886,4.67788403065363,4.71530710289886,14937.3091641685,0.0,1.0
1993-10-04,16.38,16.38,16.25,16.38,2100,4.71530710289886,4.71530710289886,4.67788403065363,4.71530710289886,7294.96494064043,0.0,1.0
1993-10-05,16.38,16.38,16.25,16.38,1800,4.71530710289886,4.71530710289886,4.67788403065363,4.71530710289886,6252.82709197751,0.0,1.0
1993-10-06,16.25,16.5,16.25,16.25,3600,4.67788403065363,4.74985147727907,4.67788403065363,4.67788403065363,12505.654183955,0.0,1.0
1993-10-07,16.38,16.38,16.38,16.38,2500,4.71530710289886,4.71530710289886,4.71530710289886,4.71530710289886,8684.48207219099,0.0,1.0
1993-10-08,16.38,16.38,16.13,16.13,4300,4.71530710289886,4.71530710289886,4.64333965627342,4.64333965627342,14937.3091641685,0.0,1.0
1993-10-11,16.38,16.38,16.13,16.25,5000,4.71530710289886,4.71530710289886,4.64333965627342,4.67788403065363,17368.964144382,0.0,1.0
1993-10-12,16.38,16.38,16.25,16.38,5800,4.71530710289886,4.71530710289886,4.67788403065363,4.71530710289886,20147.9984074831,0.0,1.0
1993-10-13,16.38,16.38,16.25,16.38,3800,4.71530710289886,4.71530710289886,4.67788403065363,4.71530710289886,13200.4127497303,0.0,1.0
1993-10-14,16.38,16.38,16.25,16.25,6400,4.71530710289886,4.71530710289886,4.67788403065363,4.67788403065363,22232.2741048089,0.0,1.0
1993-10-15,16.38,16.38,16.25,16.38,2400,4.71530710289886,4.71530710289886,4.67788403065363,4.71530710289886,8337.10278930335,0.0,1.0
1993-10-18,16.38,16.38,16.25,16.38,6500,4.71530710289886,4.71530710289886,4.67788403065363,4.71530710289886,22579.6533876966,0.0,1.0
1993-10-19,16.5,16.5,16.25,16.25,16100,4.74985147727907,4.74985147727907,4.67788403065363,4.67788403065363,55928.06454491,0.0,1.0
1993-10-20,16.38,16.5,16.38,16.38,2900,4.71530710289886,4.74985147727907,4.71530710289886,4.71530710289886,10073.9992037416,0.0,1.0
1993-10-21,16.5,16.5,16.25,16.25,12900,4.74985147727907,4.74985147727907,4.67788403065363,4.67788403065363,44811.9274925055,0.0,1.0
1993-10-22,16.63,16.63,16.5,16.63,5700,4.7872745495243,4.7872745495243,4.74985147727907,4.7872745495243,19800.6191245955,0.0,1.0
1993-10-25,16.5,16.63,16.5,16.5,13800,4.74985147727907,4.7872745495243,4.74985147727907,4.74985147727907,47938.3410384943,0.0,1.0
1993-10-26,16.75,16.75,16.38,16.63,6300,4.82181892390451,4.82181892390451,4.71530710289886,4.7872745495243,21884.8948219213,0.0,1.0
1993-10-27,16.63,16.75,16.63,16.75,6200,4.7872745495243,4.82181892390451,4.7872745495243,4.82181892390451,21537.5155390337,0.0,1.0
1993-10-28,16.88,16.88,16.63,16.75,5100,4.85924199614974,4.85924199614974,4.7872745495243,4.82181892390451,17716.3434272696,0.0,1.0
1993-10-29,16.63,16.75,16.63,16.75,9400,4.7872745495243,4.82181892390451,4.7872745495243,4.82181892390451,32653.6525914381,0.0,1.0
1993-11-01,16.63,16.75,16.63,16.63,6800,4.7872745495243,4.82181892390451,4.7872745495243,4.7872745495243,23621.7912363595,0.0,1.0
1993-11-02,16.75,16.75,16.75,16.75,1400,4.82181892390451,4.82181892390451,4.82181892390451,4.82181892390451,4863.30996042696,0.0,1.0
1993-11-03,16.63,16.63,16.63,16.63,3500,4.7872745495243,4.7872745495243,4.7872745495243,4.7872745495243,12158.2749010674,0.0,1.0
1993-11-04,16.38,16.63,16.38,16.63,16900,4.71530710289886,4.7872745495243,4.71530710289886,4.7872745495243,58707.0988080111,0.0,1.0
1993-11-05,16.38,16.38,16.25,16.38,9400,4.71530710289886,4.71530710289886,4.67788403065363,4.71530710289886,32653.6525914381,0.0,1.0
1993-11-08,16.13,16.38,16.0,16.25,10400,4.64333965627342,4.71530710289886,4.60591658402819,4.67788403065363,36127.4454203145,0.0,1.0
1993-11-09,16.0,16.13,16.0,16.13,6300,4.60591658402819,4.64333965627342,4.60591658402819,4.64333965627342,21884.8948219213,0.0,1.0
1993-11-10,16.13,16.13,16.0,16.13,5000,4.64333965627342,4.64333965627342,4.60591658402819,4.64333965627342,17368.964144382,0.0,1.0
1993-11-11,16.13,16.25,16.13,16.25,8700,4.64333965627342,4.67788403065363,4.64333965627342,4.67788403065363,30221.9976112247,0.0,1.0
1993-11-12,16.0,16.25,16.0,16.0,5400,4.60591658402819,4.67788403065363,4.60591658402819,4.60591658402819,18758.4812759325,0.0,1.0
1993-11-15,16.25,16.25,16.0,16.0,4900,4.67788403065363,4.67788403065363,4.60591658402819,4.60591658402819,17021.5848614943,0.0,1.0
1993-11-16,16.13,16.25,16.13,16.25,10400,4.64333965627342,4.67788403065363,4.64333965627342,4.67788403065363,36127.4454203145,0.0,1.0
1993-11-17,16.13,16.25,16.13,16.13,2300,4.64333965627342,4.67788403065363,4.64333965627342,4.64333965627342,7989.72350641571,0.0,1.0
1993-11-18,16.25,16.25,16.13,16.25,5000,4.67788403065363,4.67788403065363,4.64333965627342,4.67788403065363,17368.964144382,0.0,1.0
1993-11-19,16.0,16.13,16.0,16.13,8900,4.60591658402819,4.64333965627342,4.60591658402819,4.64333965627342,30916.7561769999,0.0,1.0
1993-11-22,16.0,16.13,15.88,16.13,14100,4.60591658402819,4.64333965627342,4.57137220964798,4.64333965627342,48980.4788871572,0.0,1.0
1993-11-23,15.88,16.0,15.88,16.0,15700,4.57137220964798,4.60591658402819,4.57137220964798,4.60591658402819,54538.5474133594,0.0,1.0
1993-11-24,16.0,16.0,15.75,15.88,4900,4.60591658402819,4.60591658402819,4.53394913740275,4.57137220964798,17021.5848614943,0.0,1.0
1993-11-26,16.13,16.13,16.0,16.13,1500,4.64333965627342,4.64333965627342,4.60591658402819,4.64333965627342,5210.68924331459,0.0,1.0
1993-11-29,16.0,16.13,16.0,16.13,2500,4.60591658402819,4.64333965627342,4.60591658402819,4.64333965627342,8684.48207219099,0.0,1.0
1993-11-30,16.13,16.13,15.88,16.13,6000,4.64333965627342,4.64333965627342,4.57137220964798,4.64333965627342,20842.7569732584,0.0,1.0
1993-12-01,16.25,16.25,15.88,16.0,8300,4.67788403065363,4.67788403065363,4.57137220964798,4.60591658402819,28832.4804796741,0.0,1.0
1993-12-02,16.25,16.25,16.0,16.13,5100,4.67788403065363,4.67788403065363,4.60591658402819,4.64333965627342,17716.3434272696,0.0,1.0
1993-12-03,16.25,16.25,16.13,16.13,4500,4.67788403065363,4.67788403065363,4.64333965627342,4.64333965627342,15632.0677299438,0.0,1.0
1993-12-06,16.25,16.38,16.25,16.25,5100,4.67788403065363,4.71530710289886,4.67788403065363,4.67788403065363,17716.3434272696,0.0,1.0
1993-12-07,16.13,16.25,16.13,16.25,13000,4.64333965627342,4.67788403065363,4.64333965627342,4.67788403065363,45159.3067753932,0.0,1.0
1993-12-08,16.13,16.25,16.13,16.25,15900,4.64333965627342,4.67788403065363,4.64333965627342,4.67788403065363,55233.3059791347,0.0,1.0
1993-12-09,16.13,16.25,16.0,16.13,8800,4.64333965627342,4.67788403065363,4.60591658402819,4.64333965627342,30569.3768941123,0.0,1.0
1993-12-10,16.0,16.13,16.0,16.0,4600,4.60591658402819,4.64333965627342,4.60591658402819,4.60591658402819,15979.4470128314,0.0,1.0
1993-12-13,16.0,16.13,15.88,16.0,17600,4.60591658402819,4.64333965627342,4.57137220964798,4.60591658402819,61138.7537882246,0.0,1.0
1993-12-14,16.0,16.25,16.0,16.13,8900,4.60591658402819,4.67788403065363,4.60591658402819,4.64333965627342,30916.7561769999,0.0,1.0
1993-12-15,16.0,16.0,15.88,15.88,8200,4.60591658402819,4.60591658402819,4.57137220964798,4.57137220964798,28485.1011967865,0.0,1.0
1993-12-16,16.0,16.13,15.88,15.88,20000,4.60591658402819,4.64333965627342,4.57137220964798,4.57137220964798,69475.856577528,0.0,1.0
1993-12-17,16.0,16.13,16.0,16.13,4900,4.60591658402819,4.64333965627342,4.60591658402819,4.64333965627342,17021.5848614943,0.0,1.0
1993-12-20,15.75,16.0,15.75,15.88,16400,4.53394913740275,4.60591658402819,4.53394913740275,4.57137220964798,56970.2023935729,0.0,1.0
1993-12-21,15.75,15.75,15.63,15.63,9200,4.53394913740275,4.53394913740275,4.49940476302254,4.49940476302254,31958.8940256629,0.0,1.0
1993-12-22,15.75,15.75,15.63,15.63,14100,4.53394913740275,4.53394913740275,4.49940476302254,4.49940476302254,48980.4788871572,0.0,1.0
1993-12-23,15.75,15.88,15.75,15.88,5100,4.53394913740275,4.57137220964798,4.53394913740275,4.57137220964798,17716.3434272696,0.0,1.0
1993-12-27,15.75,15.75,15.75,15.75,8000,4.53394913740275,4.53394913740275,4.53394913740275,4.53394913740275,27790.3426310112,0.0,1.0
1993-12-28,15.88,15.88,15.88,15.88,2600,4.57137220964798,4.57137220964798,4.57137220964798,4.57137220964798,9031.86135507863,0.0,1.0
1993-12-29,16.0,16.0,15.88,16.0,5000,4.60591658402819,4.60591658402819,4.57137220964798,4.60591658402819,17368.964144382,0.0,1.0
1993-12-30,16.0,16.13,15.88,16.0,10600,4.60591658402819,4.64333965627342,4.57137220964798,4.60591658402819,36822.2039860898,0.0,1.0
1993-12-31,16.0,16.13,16.0,16.13,4100,4.60591658402819,4.64333965627342,4.60591658402819,4.64333965627342,14242.5505983932,0.0,1.0
1994-01-03,16.125,16.125,16.0,16.0,4300,4.64190030734091,4.64190030734091,4.60591658402819,4.60591658402819,14937.3091641685,0.0,1.0
1994-01-04,16.125,16.25,16.0,16.125,9200,4.64190030734091,4.67788403065363,4.60591658402819,4.64190030734091,31958.8940256629,0.0,1.0
1994-01-05,16.25,16.25,16.125,16.125,4800,4.67788403065363,4.67788403065363,4.64190030734091,4.64190030734091,16674.2055786067,0.0,1.0
1994-01-06,16.125,16.25,16.125,16.25,1800,4.64190030734091,4.67788403065363,4.64190030734091,4.67788403065363,6252.82709197752,0.0,1.0
1994-01-07,16.375,16.375,16.25,16.25,4900,4.71386775396635,4.71386775396635,4.67788403065363,4.67788403065363,17021.5848614943,0.0,1.0
1994-01-10,16.125,16.375,16.125,16.375,11800,4.64190030734091,4.71386775396635,4.64190030734091,4.71386775396635,40990.7553807415,0.0,1.0
1994-01-11,16.125,16.25,16.125,16.25,3000,4.64190030734091,4.67788403065363,4.64190030734091,4.67788403065363,10421.3784866292,0.0,1.0
1994-01-12,16.25,16.25,16.125,16.125,3900,4.67788403065363,4.67788403065363,4.64190030734091,4.64190030734091,13547.792032618,0.0,1.0
1994-01-13,16.25,16.25,16.125,16.25,4700,4.67788403065363,4.67788403065363,4.64190030734091,4.67788403065363,16326.8262957191,0.0,1.0
1994-01-14,16.125,16.25,16.125,16.25,3700,4.64190030734091,4.67788403065363,4.64190030734091,4.67788403065363,12853.0334668427,0.0,1.0
1994-01-17,16.5,16.5,16.125,16.125,17100,4.74985147727907,4.74985147727907,4.64190030734091,4.64190030734091,59401.8573737864,0.0,1.0
1994-01-18,16.5,16.5,16.375,16.5,5400,4.74985147727907,4.74985147727907,4.71386775396635,4.74985147727907,18758.4812759326,0.0,1.0
1994-01-19,16.5,16.625,16.375,16.375,12600,4.74985147727907,4.78583520059179,4.71386775396635,4.71386775396635,43769.7896438426,0.0,1.0
1994-01-20,16.625,16.625,16.5,16.5,4200,4.78583520059179,4.78583520059179,4.74985147727907,4.74985147727907,14589.9298812809,0.0,1.0
1994-01-21,16.75,16.75,16.625,16.625,6900,4.82181892390451,4.82181892390451,4.78583520059179,4.78583520059179,23969.1705192471,0.0,1.0
1994-01-24,16.75,16.75,16.625,16.625,5500,4.82181892390451,4.82181892390451,4.78583520059179,4.78583520059179,19105.8605588202,0.0,1.0
1994-01-25,16.75,16.75,16.625,16.625,3700,4.82181892390451,4.82181892390451,4.78583520059179,4.78583520059179,12853.0334668427,0.0,1.0
1994-01-26,16.75,16.75,16.625,16.625,3100,4.82181892390451,4.82181892390451,4.78583520059179,4.78583520059179,10768.7577695168,0.0,1.0
1994-01-27,16.625,16.75,16.625,16.75,2800,4.78583520059179,4.82181892390451,4.78583520059179,4.82181892390451,9726.61992085392,0.0,1.0
1994-01-28,16.75,16.75,16.75,16.75,10000,4.82181892390451,4.82181892390451,4.82181892390451,4.82181892390451,34737.928288764,0.0,1.0
1994-01-31,16.625,16.75,16.625,16.75,22300,4.78583520059179,4.82181892390451,4.78583520059179,4.82181892390451,77465.5800839437,0.0,1.0
1994-02-01,16.5,16.75,16.5,16.625,15200,4.74985147727907,4.82181892390451,4.74985147727907,4.78583520059179,52801.6509989212,0.0,1.0
1994-02-02,16.625,16.75,16.5,16.625,4900,4.78583520059179,4.82181892390451,4.74985147727907,4.78583520059179,17021.5848614944,0.0,1.0
1994-02-03,16.5,16.625,16.5,16.625,5800,4.74985147727907,4.78583520059179,4.74985147727907,4.78583520059179,20147.9984074831,0.0,1.0
1994-02-04,16.5,16.625,16.5,16.625,9000,4.74985147727907,4.78583520059179,4.74985147727907,4.78583520059179,31264.1354598876,0.0,1.0
1994-02-07,16.5,16.5,16.375,16.5,9500,4.74985147727907,4.74985147727907,4.71386775396635,4.74985147727907,33001.0318743258,0.0,1.0
1994-02-08,16.5,16.625,16.375,16.375,5600,4.74985147727907,4.78583520059179,4.71386775396635,4.71386775396635,19453.2398417078,0.0,1.0
1994-02-09,16.125,16.25,16.0,16.125,15000,4.64190030734091,4.67788403065363,4.60591658402819,4.64190030734091,52106.892433146,0.0,1.0
1994-02-10,16.0,16.0,15.875,16.0,15800,4.60591658402819,4.60591658402819,4.56993286071547,4.60591658402819,54885.9266962471,0.0,1.0
1994-02-11,15.75,15.875,15.625,15.75,18100,4.53394913740275,4.56993286071547,4.49796541409003,4.53394913740275,62875.6502026628,0.0,1.0
1994-02-14,15.625,15.875,15.625,15.75,8300,4.49796541409003,4.56993286071547,4.49796541409003,4.53394913740275,28832.4804796741,0.0,1.0
1994-02-15,15.75,15.75,15.625,15.75,6600,4.53394913740275,4.53394913740275,4.49796541409003,4.53394913740275,22927.0326705842,0.0,1.0
1994-02-16,15.875,15.875,15.75,15.75,18200,4.56993286071547,4.56993286071547,4.53394913740275,4.53394913740275,63223.0294855504,0.0,1.0
1994-02-17,15.875,15.875,15.75,15.875,5500,4.56993286071547,4.56993286071547,4.53394913740275,4.56993286071547,19105.8605588202,0.0,1.0
1994-02-18,15.625,15.875,15.625,15.875,19000,4.49796541409003,4.56993286071547,4.49796541409003,4.56993286071547,66002.0637486515,0.0,1.0
1994-02-22,15.875,15.875,15.625,15.625,7300,4.56993286071547,4.56993286071547,4.49796541409003,4.49796541409003,25358.6876507977,0.0,1.0
1994-02-23,15.75,15.875,15.75,15.875,14100,4.53394913740275,4.56993286071547,4.53394913740275,4.56993286071547,48980.4788871572,0.0,1.0
1994-02-24,15.75,15.875,15.625,15.875,29100,4.53394913740275,4.56993286071547,4.49796541409003,4.56993286071547,101087.371320303,0.0,1.0
1994-02-25,15.75,15.75,15.75,15.75,3300,4.53394913740275,4.53394913740275,4.53394913740275,4.53394913740275,11463.5163352921,0.0,1.0
1994-02-28,15.875,15.875,15.75,15.75,9700,4.56993286071547,4.56993286071547,4.53394913740275,4.53394913740275,33695.7904401011,0.0,1.0
1994-03-01,15.875,15.875,15.75,15.875,20500,4.56993286071547,4.56993286071547,4.53394913740275,4.56993286071547,71212.7529919661,0.0,1.0
1994-03-02,15.625,15.75,15.625,15.625,15000,4.49796541409003,4.53394913740275,4.49796541409003,4.49796541409003,52106.892433146,0.0,1.0
1994-03-03,15.75,15.75,15.625,15.75,7700,4.53394913740275,4.53394913740275,4.49796541409003,4.53394913740275,26748.2047823483,0.0,1.0
1994-03-04,15.625,15.75,15.625,15.625,4400,4.49796541409003,4.53394913740275,4.49796541409003,4.49796541409003,15284.6884470561,0.0,1.0
1994-03-07,15.625,15.75,15.625,15.625,7400,4.49796541409003,4.53394913740275,4.49796541409003,4.49796541409003,25706.0669336853,0.0,1.0
1994-03-08,15.75,15.75,15.625,15.625,11400,4.53394913740275,4.53394913740275,4.49796541409003,4.49796541409003,39601.2382491909,0.0,1.0
1994-03-09,15.375,15.625,15.375,15.625,19900,4.42599796746459,4.49796541409003,4.42599796746459,4.49796541409003,69128.4772946403,0.0,1.0
1994-03-10,15.375,15.375,15.375,15.375,4200,4.42599796746459,4.42599796746459,4.42599796746459,4.42599796746459,14589.9298812809,0.0,1.0
1994-03-11,15.375,15.5,15.375,15.375,6000,4.42599796746459,4.46198169077731,4.42599796746459,4.42599796746459,20842.7569732584,0.0,1.0
1994-03-14,15.375,15.5,15.25,15.5,16800,4.42599796746459,4.46198169077731,4.39001424415187,4.46198169077731,58359.7195251235,0.0,1.0
1994-03-15,15.0,15.5,14.75,15.375,24600,4.31804679752643,4.46198169077731,4.24607935090099,4.42599796746459,85455.3035903594,0.0,1.0
1994-03-16,15.25,15.25,15.0,15.0,10800,4.39001424415187,4.39001424415187,4.31804679752643,4.31804679752643,37516.9625518651,0.0,1.0
1994-03-17,15.25,15.25,15.125,15.25,8200,4.39001424415187,4.39001424415187,4.35403052083915,4.39001424415187,28485.1011967865,0.0,1.0
1994-03-18,15.0,15.25,15.0,15.25,12000,4.31804679752643,4.39001424415187,4.31804679752643,4.39001424415187,41685.5139465168,0.0,1.0
1994-03-21,15.0,15.0,14.875,14.875,3400,4.31804679752643,4.31804679752643,4.28206307421371,4.28206307421371,11810.8956181797,0.0,1.0
1994-03-22,14.75,15.0,14.75,15.0,7500,4.24607935090099,4.31804679752643,4.24607935090099,4.31804679752643,26053.446216573,0.0,1.0
1994-03-23,15.0,15.0,14.75,14.875,3000,4.31804679752643,4.31804679752643,4.24607935090099,4.28206307421371,10421.3784866292,0.0,1.0
1994-03-24,14.75,14.875,14.75,14.75,9500,4.24607935090099,4.28206307421371,4.24607935090099,4.24607935090099,33001.0318743258,0.0,1.0
1994-03-25,14.875,14.875,14.75,14.75,14700,4.28206307421371,4.28206307421371,4.24607935090099,4.24607935090099,51064.754584483,0.0,1.0
1994-03-28,14.75,14.875,14.75,14.75,5800,4.24607935090099,4.28206307421371,4.24607935090099,4.24607935090099,20147.9984074831,0.0,1.0
1994-03-29,14.625,14.75,14.625,14.625,9400,4.21009562758827,4.24607935090099,4.21009562758827,4.21009562758827,32653.6525914381,0.0,1.0
1994-03-30,14.75,14.75,14.5,14.5,10700,4.24607935090099,4.24607935090099,4.17411190427555,4.17411190427555,37169.5832689774,0.0,1.0
1994-03-31,14.625,14.625,14.5,14.625,11500,4.21009562758827,4.21009562758827,4.17411190427555,4.21009562758827,39948.6175320785,0.0,1.0
1994-04-04,14.5,14.5,14.375,14.5,11900,4.17411190427555,4.17411190427555,4.13812818096283,4.17411190427555,41338.1346636291,0.0,1.0
1994-04-05,14.5,14.625,14.5,14.625,8500,4.17411190427555,4.21009562758827,4.17411190427555,4.21009562758827,29527.2390454494,0.0,1.0
1994-04-06,14.125,14.625,14.125,14.625,28800,4.06616073433739,4.21009562758827,4.06616073433739,4.21009562758827,100045.23347164,0.0,1.0
1994-04-07,14.5,14.5,14.25,14.25,10600,4.17411190427555,4.17411190427555,4.10214445765011,4.10214445765011,36822.2039860898,0.0,1.0
1994-04-08,14.75,14.75,14.375,14.5,8200,4.24607935090099,4.24607935090099,4.13812818096283,4.17411190427555,28485.1011967864,0.0,1.0
1994-04-11,14.75,14.875,14.625,14.625,4500,4.24607935090099,4.28206307421371,4.21009562758827,4.21009562758827,15632.0677299438,0.0,1.0
1994-04-12,14.75,14.75,14.625,14.625,5500,4.24607935090099,4.24607935090099,4.21009562758827,4.21009562758827,19105.8605588202,0.0,1.0
1994-04-13,14.625,14.75,14.5,14.5,5800,4.21009562758827,4.24607935090099,4.17411190427555,4.17411190427555,20147.9984074831,0.0,1.0
1994-04-14,14.5,14.625,14.375,14.625,23300,4.17411190427555,4.21009562758827,4.13812818096283,4.21009562758827,80939.37291282,0.0,1.0
1994-04-15,14.5,14.625,14.375,14.375,6800,4.17411190427555,4.21009562758827,4.13812818096283,4.13812818096283,23621.7912363595,0.0,1.0
1994-04-18,14.5,14.625,14.5,14.5,13100,4.17411190427555,4.21009562758827,4.17411190427555,4.17411190427555,45506.6860582808,0.0,1.0
1994-04-19,14.25,14.5,14.125,14.5,18800,4.10214445765011,4.17411190427555,4.06616073433739,4.17411190427555,65307.3051828762,0.0,1.0
1994-04-20,14.375,14.375,14.25,14.375,1400,4.13812818096283,4.13812818096283,4.10214445765011,4.13812818096283,4863.30996042695,0.0,1.0
1994-04-21,14.5,14.75,14.5,14.5,12300,4.17411190427555,4.24607935090099,4.17411190427555,4.17411190427555,42727.6517951797,0.0,1.0
1994-04-22,14.5,14.5,14.375,14.5,5100,4.17411190427555,4.17411190427555,4.13812818096283,4.17411190427555,17716.3434272696,0.0,1.0
1994-04-25,14.625,14.75,14.5,14.625,11400,4.21009562758827,4.24607935090099,4.17411190427555,4.21009562758827,39601.2382491909,0.0,1.0
1994-04-26,14.625,14.75,14.625,14.75,8900,4.21009562758827,4.24607935090099,4.21009562758827,4.24607935090099,30916.7561769999,0.0,1.0
1994-04-28,14.625,14.75,14.625,14.625,10600,4.21009562758827,4.24607935090099,4.21009562758827,4.21009562758827,36822.2039860898,0.0,1.0
1994-04-29,14.875,14.875,14.75,14.75,3900,4.28206307421371,4.28206307421371,4.24607935090099,4.24607935090099,13547.7920326179,0.0,1.0
1994-05-02,14.875,15.0,14.875,15.0,5700,4.28206307421371,4.31804679752643,4.28206307421371,4.31804679752643,19800.6191245955,0.0,1.0
1994-05-03,14.875,15.0,14.875,14.875,9300,4.28206307421371,4.31804679752643,4.28206307421371,4.28206307421371,32306.2733085505,0.0,1.0
1994-05-04,14.875,15.0,14.875,14.875,3800,4.28206307421371,4.31804679752643,4.28206307421371,4.28206307421371,13200.4127497303,0.0,1.0
1994-05-05,14.875,15.0,14.75,14.875,7200,4.28206307421371,4.31804679752643,4.24607935090099,4.28206307421371,25011.30836791,0.0,1.0
1994-05-06,14.75,14.75,14.625,14.75,6500,4.24607935090099,4.24607935090099,4.21009562758827,4.24607935090099,22579.6533876966,0.0,1.0
1994-05-09,14.625,14.625,14.375,14.5,6400,4.21009562758827,4.21009562758827,4.13812818096283,4.17411190427555,22232.2741048089,0.0,1.0
1994-05-10,14.5,14.625,14.5,14.625,12600,4.17411190427555,4.21009562758827,4.17411190427555,4.21009562758827,43769.7896438426,0.0,1.0
1994-05-11,14.5,14.5,14.5,14.5,900,4.17411190427555,4.17411190427555,4.17411190427555,4.17411190427555,3126.41354598876,0.0,1.0
1994-05-12,14.5,14.5,14.5,14.5,900,4.17411190427555,4.17411190427555,4.17411190427555,4.17411190427555,3126.41354598876,0.0,1.0
1994-05-13,14.375,14.625,14.375,14.5,3700,4.13812818096283,4.21009562758827,4.13812818096283,4.17411190427555,12853.0334668427,0.0,1.0
1994-05-16,14.5,14.5,14.375,14.375,3900,4.17411190427555,4.17411190427555,4.13812818096283,4.13812818096283,13547.7920326179,0.0,1.0
1994-05-17,14.5,14.5,14.5,14.5,3600,4.17411190427555,4.17411190427555,4.17411190427555,4.17411190427555,12505.654183955,0.0,1.0
1994-05-18,14.5,14.5,14.375,14.5,4400,4.17411190427555,4.17411190427555,4.13812818096283,4.17411190427555,15284.6884470561,0.0,1.0
1994-05-19,14.625,14.625,14.375,14.375,4600,4.21009562758827,4.21009562758827,4.13812818096283,4.13812818096283,15979.4470128314,0.0,1.0
1994-05-20,14.625,14.75,14.625,14.75,10900,4.21009562758827,4.24607935090099,4.21009562758827,4.24607935090099,37864.3418347527,0.0,1.0
1994-05-23,14.875,14.875,14.625,14.75,7200,4.28206307421371,4.28206307421371,4.21009562758827,4.24607935090099,25011.30836791,0.0,1.0
1994-05-24,14.875,14.875,14.875,14.875,2300,4.28206307421371,4.28206307421371,4.28206307421371,4.28206307421371,7989.72350641571,0.0,1.0
1994-05-25,14.875,14.875,14.75,14.75,5200,4.28206307421371,4.28206307421371,4.24607935090099,4.24607935090099,18063.7227101573,0.0,1.0
1994-05-26,15.0,15.0,14.75,14.875,5300,4.31804679752643,4.31804679752643,4.24607935090099,4.28206307421371,18411.1019930449,0.0,1.0
1994-05-27,14.875,15.0,14.875,15.0,11800,4.28206307421371,4.31804679752643,4.28206307421371,4.31804679752643,40990.7553807415,0.0,1.0
1994-05-31,14.875,15.0,14.875,14.875,6200,4.28206307421371,4.31804679752643,4.28206307421371,4.28206307421371,21537.5155390337,0.0,1.0
1994-06-01,14.875,15.0,14.875,14.875,3800,4.28206307421371,4.31804679752643,4.28206307421371,4.28206307421371,13200.4127497303,0.0,1.0
1994-06-02,14.875,15.0,14.875,14.875,14600,4.28206307421371,4.31804679752643,4.28206307421371,4.28206307421371,50717.3753015954,0.0,1.0
1994-06-03,15.0,15.125,15.0,15.0,25700,4.31804679752643,4.35403052083915,4.31804679752643,4.31804679752643,89276.4757021234,0.0,1.0
1994-06-06,15.125,15.125,15.0,15.0,5200,4.35403052083915,4.35403052083915,4.31804679752643,4.31804679752643,18063.7227101573,0.0,1.0
1994-06-07,14.875,15.125,14.75,15.0,11700,4.28206307421371,4.35403052083915,4.24607935090099,4.31804679752643,40643.3760978538,0.0,1.0
1994-06-08,15.0,15.0,14.875,14.875,4200,4.31804679752643,4.31804679752643,4.28206307421371,4.28206307421371,14589.9298812809,0.0,1.0
1994-06-09,14.875,14.875,14.75,14.875,12000,4.28206307421371,4.28206307421371,4.24607935090099,4.28206307421371,41685.5139465168,0.0,1.0
1994-06-10,15.0,15.125,14.875,15.0,5900,4.31804679752643,4.35403052083915,4.28206307421371,4.31804679752643,20495.3776903707,0.0,1.0
1994-06-13,15.0,15.0,14.875,15.0,6900,4.31804679752643,4.31804679752643,4.28206307421371,4.31804679752643,23969.1705192471,0.0,1.0
1994-06-14,14.75,15.0,14.75,15.0,10500,4.24607935090099,4.31804679752643,4.24607935090099,4.31804679752643,36474.8247032022,0.0,1.0
1994-06-15,14.875,15.0,14.875,14.875,6100,4.28206307421371,4.31804679752643,4.28206307421371,4.28206307421371,21190.136256146,0.0,1.0
1994-06-16,14.75,14.875,14.75,14.75,3300,4.24607935090099,4.28206307421371,4.24607935090099,4.24607935090099,11463.5163352921,0.0,1.0
1994-06-17,15.0,15.0,14.875,14.875,10900,4.31804679752643,4.31804679752643,4.28206307421371,4.28206307421371,37864.3418347527,0.0,1.0
1994-06-20,14.875,14.875,14.875,14.875,3900,4.28206307421371,4.28206307421371,4.28206307421371,4.28206307421371,13547.7920326179,0.0,1.0
1994-06-21,14.75,14.875,14.625,14.875,6900,4.24607935090099,4.28206307421371,4.21009562758827,4.28206307421371,23969.1705192471,0.0,1.0
1994-06-22,14.625,14.75,14.625,14.75,4700,4.21009562758827,4.24607935090099,4.21009562758827,4.24607935090099,16326.8262957191,0.0,1.0
1994-06-23,14.625,14.75,14.5,14.625,9100,4.21009562758827,4.24607935090099,4.17411190427555,4.21009562758827,31611.5147427752,0.0,1.0
1994-06-24,14.625,14.625,14.5,14.5,12400,4.21009562758827,4.21009562758827,4.17411190427555,4.17411190427555,43075.0310780673,0.0,1.0
1994-06-27,14.5,14.625,14.5,14.5,3200,4.17411190427555,4.21009562758827,4.17411190427555,4.17411190427555,11116.1370524045,0.0,1.0
1994-06-28,14.75,14.75,14.5,14.5,3500,4.24607935090099,4.24607935090099,4.17411190427555,4.17411190427555,12158.2749010674,0.0,1.0
1994-06-29,14.375,14.625,14.375,14.625,5600,4.13812818096283,4.21009562758827,4.13812818096283,4.21009562758827,19453.2398417078,0.0,1.0
1994-06-30,14.375,14.5,14.25,14.375,13700,4.13812818096283,4.17411190427555,4.10214445765011,4.13812818096283,47590.9617556066,0.0,1.0
1994-07-01,14.5,14.5,14.25,14.25,6400,4.17411190427555,4.17411190427555,4.10214445765011,4.10214445765011,22232.2741048089,0.0,1.0
1994-07-05,14.5,14.625,14.5,14.625,5600,4.17411190427555,4.21009562758827,4.17411190427555,4.21009562758827,19453.2398417078,0.0,1.0
1994-07-06,14.75,14.75,14.5,14.5,10900,4.24607935090099,4.24607935090099,4.17411190427555,4.17411190427555,37864.3418347527,0.0,1.0
1994-07-07,14.625,14.75,14.625,14.75,7400,4.21009562758827,4.24607935090099,4.21009562758827,4.24607935090099,25706.0669336853,0.0,1.0
1994-07-08,14.625,14.75,14.625,14.75,7200,4.21009562758827,4.24607935090099,4.21009562758827,4.24607935090099,25011.30836791,0.0,1.0
1994-07-11,14.5,14.625,14.5,14.625,4500,4.17411190427555,4.21009562758827,4.17411190427555,4.21009562758827,15632.0677299438,0.0,1.0
1994-07-12,14.625,14.625,14.5,14.5,2200,4.21009562758827,4.21009562758827,4.17411190427555,4.17411190427555,7642.34422352807,0.0,1.0
1994-07-13,14.5,14.625,14.5,14.625,4700,4.17411190427555,4.21009562758827,4.17411190427555,4.21009562758827,16326.8262957191,0.0,1.0
1994-07-14,14.75,14.75,14.625,14.625,5100,4.24607935090099,4.24607935090099,4.21009562758827,4.21009562758827,17716.3434272696,0.0,1.0
1994-07-15,14.75,14.75,14.625,14.75,3800,4.24607935090099,4.24607935090099,4.21009562758827,4.24607935090099,13200.4127497303,0.0,1.0
1994-07-18,14.625,14.75,14.625,14.625,9500,4.21009562758827,4.24607935090099,4.21009562758827,4.21009562758827,33001.0318743258,0.0,1.0
1994-07-19,14.75,14.875,14.75,14.75,3400,4.24607935090099,4.28206307421371,4.24607935090099,4.24607935090099,11810.8956181797,0.0,1.0
1994-07-20,14.75,14.875,14.75,14.875,10700,4.24607935090099,4.28206307421371,4.24607935090099,4.28206307421371,37169.5832689774,0.0,1.0
1994-07-21,14.875,14.875,14.75,14.875,4100,4.28206307421371,4.28206307421371,4.24607935090099,4.28206307421371,14242.5505983932,0.0,1.0
1994-07-22,14.75,14.875,14.625,14.75,2900,4.24607935090099,4.28206307421371,4.21009562758827,4.24607935090099,10073.9992037415,0.0,1.0
1994-07-25,14.75,14.75,14.625,14.75,700,4.24607935090099,4.24607935090099,4.21009562758827,4.24607935090099,2431.65498021348,0.0,1.0
1994-07-26,14.75,14.75,14.75,14.75,3800,4.24607935090099,4.24607935090099,4.24607935090099,4.24607935090099,13200.4127497303,0.0,1.0
1994-07-27,14.625,14.75,14.625,14.75,2300,4.21009562758827,4.24607935090099,4.21009562758827,4.24607935090099,7989.72350641571,0.0,1.0
1994-07-28,14.625,14.75,14.625,14.75,3200,4.21009562758827,4.24607935090099,4.21009562758827,4.24607935090099,11116.1370524045,0.0,1.0
1994-07-29,14.625,14.75,14.625,14.625,5000,4.21009562758827,4.24607935090099,4.21009562758827,4.21009562758827,17368.964144382,0.0,1.0
1994-08-01,14.75,14.875,14.625,14.625,27300,4.24607935090099,4.28206307421371,4.21009562758827,4.21009562758827,94834.5442283256,0.0,1.0
1994-08-02,14.875,14.875,14.75,14.75,24100,4.28206307421371,4.28206307421371,4.24607935090099,4.24607935090099,83718.4071759211,0.0,1.0
1994-08-03,14.75,14.875,14.75,14.75,8200,4.24607935090099,4.28206307421371,4.24607935090099,4.24607935090099,28485.1011967864,0.0,1.0
1994-08-04,14.75,14.75,14.75,14.75,5500,4.24607935090099,4.24607935090099,4.24607935090099,4.24607935090099,19105.8605588202,0.0,1.0
1994-08-05,14.875,14.875,14.75,14.75,8200,4.28206307421371,4.28206307421371,4.24607935090099,4.24607935090099,28485.1011967864,0.0,1.0
1994-08-08,14.875,14.875,14.75,14.875,2400,4.28206307421371,4.28206307421371,4.24607935090099,4.28206307421371,8337.10278930335,0.0,1.0
1994-08-09,14.625,14.75,14.625,14.75,1700,4.21009562758827,4.24607935090099,4.21009562758827,4.24607935090099,5905.44780908987,0.0,1.0
1994-08-10,14.625,14.75,14.625,14.625,3400,4.21009562758827,4.24607935090099,4.21009562758827,4.21009562758827,11810.8956181797,0.0,1.0
1994-08-11,14.75,14.875,14.75,14.875,6600,4.24607935090099,4.28206307421371,4.24607935090099,4.28206307421371,22927.0326705842,0.0,1.0
1994-08-12,14.75,14.875,14.625,14.75,5100,4.24607935090099,4.28206307421371,4.21009562758827,4.24607935090099,17716.3434272696,0.0,1.0
1994-08-15,14.875,14.875,14.75,14.75,1200,4.28206307421371,4.28206307421371,4.24607935090099,4.24607935090099,4168.55139465167,0.0,1.0
1994-08-16,14.875,14.875,14.75,14.75,7600,4.28206307421371,4.28206307421371,4.24607935090099,4.24607935090099,26400.8254994606,0.0,1.0
1994-08-17,14.75,14.875,14.75,14.75,900,4.24607935090099,4.28206307421371,4.24607935090099,4.24607935090099,3126.41354598876,0.0,1.0
1994-08-18,14.75,14.875,14.75,14.875,9100,4.24607935090099,4.28206307421371,4.24607935090099,4.28206307421371,31611.5147427752,0.0,1.0
1994-08-19,14.75,14.875,14.75,14.875,3500,4.24607935090099,4.28206307421371,4.24607935090099,4.28206307421371,12158.2749010674,0.0,1.0
1994-08-22,14.625,14.75,14.625,14.75,2800,4.21009562758827,4.24607935090099,4.21009562758827,4.24607935090099,9726.61992085391,0.0,1.0
1994-08-23,14.625,14.75,14.625,14.75,1900,4.21009562758827,4.24607935090099,4.21009562758827,4.24607935090099,6600.20637486515,0.0,1.0
1994-08-24,14.625,14.75,14.625,14.75,12100,4.21009562758827,4.24607935090099,4.21009562758827,4.24607935090099,42032.8932294044,0.0,1.0
1994-08-25,14.625,14.75,14.625,14.75,5400,4.21009562758827,4.24607935090099,4.21009562758827,4.24607935090099,18758.4812759325,0.0,1.0
1994-08-26,14.75,14.75,14.625,14.625,11800,4.24607935090099,4.24607935090099,4.21009562758827,4.21009562758827,40990.7553807415,0.0,1.0
1994-08-29,14.875,14.875,14.625,14.75,3700,4.28206307421371,4.28206307421371,4.21009562758827,4.24607935090099,12853.0334668427,0.0,1.0
1994-08-30,14.875,14.875,14.75,14.75,3900,4.28206307421371,4.28206307421371,4.24607935090099,4.24607935090099,13547.7920326179,0.0,1.0
1994-08-31,14.75,14.875,14.75,14.75,5700,4.24607935090099,4.28206307421371,4.24607935090099,4.24607935090099,19800.6191245955,0.0,1.0
1994-09-01,14.75,14.75,14.75,14.75,200,4.24607935090099,4.24607935090099,4.24607935090099,4.24607935090099,694.758565775279,0.0,1.0
1994-09-02,14.75,14.875,14.625,14.75,9800,4.24607935090099,4.28206307421371,4.21009562758827,4.24607935090099,34043.1697229887,0.0,1.0
1994-09-06,14.875,14.875,14.75,14.75,1600,4.28206307421371,4.28206307421371,4.24607935090099,4.24607935090099,5558.06852620223,0.0,1.0
1994-09-07,14.75,14.875,14.75,14.75,4100,4.24607935090099,4.28206307421371,4.24607935090099,4.24607935090099,14242.5505983932,0.0,1.0
1994-09-08,14.75,14.875,14.625,14.75,7600,4.24607935090099,4.28206307421371,4.21009562758827,4.24607935090099,26400.8254994606,0.0,1.0
1994-09-09,14.625,14.75,14.625,14.75,7200,4.21009562758827,4.24607935090099,4.21009562758827,4.24607935090099,25011.30836791,0.0,1.0
1994-09-12,14.75,14.75,14.625,14.625,3000,4.24607935090099,4.24607935090099,4.21009562758827,4.21009562758827,10421.3784866292,0.0,1.0
1994-09-13,14.75,14.75,14.75,14.75,3200,4.24607935090099,4.24607935090099,4.24607935090099,4.24607935090099,11116.1370524045,0.0,1.0
1994-09-14,14.75,14.75,14.625,14.75,13000,4.24607935090099,4.24607935090099,4.21009562758827,4.24607935090099,45159.3067753931,0.0,1.0
1994-09-15,14.75,14.875,14.75,14.75,5200,4.24607935090099,4.28206307421371,4.24607935090099,4.24607935090099,18063.7227101573,0.0,1.0
1994-09-16,14.75,14.875,14.75,14.75,5200,4.24607935090099,4.28206307421371,4.24607935090099,4.24607935090099,18063.7227101573,0.0,1.0
1994-09-19,14.75,14.875,14.75,14.75,2100,4.24607935090099,4.28206307421371,4.24607935090099,4.24607935090099,7294.96494064043,0.0,1.0
1994-09-20,14.75,14.875,14.625,14.75,11000,4.24607935090099,4.28206307421371,4.21009562758827,4.24607935090099,38211.7211176404,0.0,1.0
1994-09-21,14.75,14.875,14.75,14.75,7900,4.24607935090099,4.28206307421371,4.24607935090099,4.24607935090099,27442.9633481235,0.0,1.0
1994-09-22,14.625,14.875,14.625,14.875,11700,4.21009562758827,4.28206307421371,4.21009562758827,4.28206307421371,40643.3760978538,0.0,1.0
1994-09-23,14.625,14.625,14.5,14.625,5400,4.21009562758827,4.21009562758827,4.17411190427555,4.21009562758827,18758.4812759325,0.0,1.0
1994-09-26,14.625,14.625,14.5,14.5,5200,4.21009562758827,4.21009562758827,4.17411190427555,4.17411190427555,18063.7227101573,0.0,1.0
1994-09-27,14.5,14.5,14.5,14.5,1600,4.17411190427555,4.17411190427555,4.17411190427555,4.17411190427555,5558.06852620223,0.0,1.0
1994-09-28,14.75,14.75,14.5,14.5,9400,4.24607935090099,4.24607935090099,4.17411190427555,4.17411190427555,32653.6525914381,0.0,1.0
1994-09-29,14.75,14.75,14.625,14.75,2700,4.24607935090099,4.24607935090099,4.21009562758827,4.24607935090099,9379.24063796627,0.0,1.0
1994-09-30,14.625,14.75,14.5,14.625,4800,4.21009562758827,4.24607935090099,4.17411190427555,4.21009562758827,16674.2055786067,0.0,1.0
1994-10-03,14.625,14.75,14.625,14.75,4700,4.21009562758827,4.24607935090099,4.21009562758827,4.24607935090099,16326.8262957191,0.0,1.0
1994-10-04,14.625,14.75,14.625,14.625,10900,4.21009562758827,4.24607935090099,4.21009562758827,4.21009562758827,37864.3418347527,0.0,1.0
1994-10-05,14.5,14.625,14.5,14.625,4900,4.17411190427555,4.21009562758827,4.17411190427555,4.21009562758827,17021.5848614943,0.0,1.0
1994-10-06,14.5,14.5,14.375,14.5,11400,4.17411190427555,4.17411190427555,4.13812818096283,4.17411190427555,39601.2382491909,0.0,1.0
1994-10-07,14.25,14.375,14.25,14.25,3800,4.10214445765011,4.13812818096283,4.10214445765011,4.10214445765011,13200.4127497303,0.0,1.0
1994-10-10,14.375,14.375,14.25,14.375,7300,4.13812818096283,4.13812818096283,4.10214445765011,4.13812818096283,25358.6876507977,0.0,1.0
1994-10-11,14.25,14.5,14.25,14.375,9800,4.10214445765011,4.17411190427555,4.10214445765011,4.13812818096283,34043.1697229887,0.0,1.0
1994-10-12,14.25,14.375,14.25,14.25,3400,4.10214445765011,4.13812818096283,4.10214445765011,4.10214445765011,11810.8956181797,0.0,1.0
1994-10-13,14.25,14.375,14.25,14.375,4000,4.10214445765011,4.13812818096283,4.10214445765011,4.13812818096283,13895.1713155056,0.0,1.0
1994-10-14,14.375,14.375,14.25,14.25,5900,4.13812818096283,4.13812818096283,4.10214445765011,4.10214445765011,20495.3776903707,0.0,1.0
1994-10-17,14.25,14.375,14.25,14.375,1900,4.10214445765011,4.13812818096283,4.10214445765011,4.13812818096283,6600.20637486515,0.0,1.0
1994-10-18,14.125,14.375,14.125,14.25,5900,4.06616073433739,4.13812818096283,4.06616073433739,4.10214445765011,20495.3776903707,0.0,1.0
1994-10-19,14.125,14.25,14.125,14.125,11100,4.06616073433739,4.10214445765011,4.06616073433739,4.06616073433739,38559.100400528,0.0,1.0
1994-10-20,13.875,14.0,13.75,14.0,14200,3.99419328771195,4.03017701102467,3.95820956439923,4.03017701102467,49327.8581700448,0.0,1.0
1994-10-21,13.75,13.875,13.625,13.75,5900,3.95820956439923,3.99419328771195,3.9222258410865,3.95820956439923,20495.3776903707,0.0,1.0
1994-10-24,13.625,13.75,13.625,13.75,9700,3.9222258410865,3.95820956439923,3.9222258410865,3.95820956439923,33695.7904401011,0.0,1.0
1994-10-25,13.125,13.5,13.125,13.5,8900,3.77829094783562,3.88624211777378,3.77829094783562,3.88624211777378,30916.756177,0.0,1.0
1994-10-26,13.125,13.25,13.125,13.125,22000,3.77829094783562,3.81427467114834,3.77829094783562,3.77829094783562,76423.4422352808,0.0,1.0
1994-10-27,13.375,13.375,13.125,13.125,17700,3.85025839446106,3.85025839446106,3.77829094783562,3.77829094783562,61486.1330711123,0.0,1.0
1994-10-28,13.25,13.375,13.25,13.375,7700,3.81427467114834,3.85025839446106,3.81427467114834,3.85025839446106,26748.2047823483,0.0,1.0
1994-10-31,13.25,13.375,13.125,13.375,6600,3.81427467114834,3.85025839446106,3.77829094783562,3.85025839446106,22927.0326705843,0.0,1.0
1994-11-01,13.0,13.25,13.0,13.125,27600,3.7423072245229,3.81427467114834,3.7423072245229,3.77829094783562,95876.6820769887,0.0,1.0
1994-11-02,13.125,13.125,12.875,13.0,12600,3.77829094783562,3.77829094783562,3.70632350121018,3.7423072245229,43769.7896438427,0.0,1.0
1994-11-03,13.25,13.5,13.125,13.125,3400,3.81427467114834,3.88624211777378,3.77829094783562,3.77829094783562,11810.8956181798,0.0,1.0
1994-11-04,13.25,13.5,13.25,13.5,7900,3.81427467114834,3.88624211777378,3.81427467114834,3.88624211777378,27442.9633481236,0.0,1.0
1994-11-07,12.625,13.125,12.625,13.125,15500,3.63435605458474,3.77829094783562,3.63435605458474,3.77829094783562,53843.7888475842,0.0,1.0
1994-11-08,12.375,12.5,12.25,12.375,22200,3.5623886079593,3.59837233127202,3.52640488464658,3.5623886079593,77118.2008010561,0.0,1.0
1994-11-09,12.0,12.5,12.0,12.5,17700,3.45443743802114,3.59837233127202,3.45443743802114,3.59837233127202,61486.1330711123,0.0,1.0
1994-11-10,12.25,12.25,12.0,12.0,22800,3.52640488464658,3.52640488464658,3.45443743802114,3.45443743802114,79202.4764983819,0.0,1.0
1994-11-11,11.875,12.125,11.75,12.125,26300,3.41845371470842,3.49042116133386,3.3824699913957,3.49042116133386,91360.7513994493,0.0,1.0
1994-11-14,12.125,12.125,11.75,11.875,26900,3.49042116133386,3.49042116133386,3.3824699913957,3.41845371470842,93445.0270967752,0.0,1.0
1994-11-15,12.0,12.125,12.0,12.0,16400,3.45443743802114,3.49042116133386,3.45443743802114,3.45443743802114,56970.202393573,0.0,1.0
1994-11-16,12.375,12.5,12.0,12.125,36100,3.5623886079593,3.59837233127202,3.45443743802114,3.49042116133386,125403.921122438,0.0,1.0
1994-11-17,12.25,12.375,12.25,12.375,11900,3.52640488464658,3.5623886079593,3.52640488464658,3.5623886079593,41338.1346636292,0.0,1.0
1994-11-18,12.25,12.375,12.0,12.25,42900,3.52640488464658,3.5623886079593,3.45443743802114,3.52640488464658,149025.712358798,0.0,1.0
1994-11-21,12.25,12.25,12.125,12.25,20800,3.52640488464658,3.52640488464658,3.49042116133386,3.52640488464658,72254.8908406291,0.0,1.0
1994-11-22,12.0,12.375,12.0,12.125,39100,3.45443743802114,3.5623886079593,3.45443743802114,3.49042116133386,135825.299609067,0.0,1.0
1994-11-23,12.625,12.625,12.25,12.25,19200,3.63435605458474,3.63435605458474,3.52640488464658,3.52640488464658,66696.8223144269,0.0,1.0
1994-11-25,12.75,12.75,12.5,12.5,13400,3.67033977789746,3.67033977789746,3.59837233127202,3.59837233127202,46548.8239069438,0.0,1.0
1994-11-28,12.5,12.75,12.5,12.625,15200,3.59837233127202,3.67033977789746,3.59837233127202,3.63435605458474,52801.6509989213,0.0,1.0
1994-11-29,12.625,12.75,12.5,12.5,31100,3.63435605458474,3.67033977789746,3.59837233127202,3.59837233127202,108034.956978056,0.0,1.0
1994-11-30,12.625,12.75,12.5,12.5,17700,3.63435605458474,3.67033977789746,3.59837233127202,3.59837233127202,61486.1330711123,0.0,1.0
1994-12-01,12.5,12.625,12.5,12.5,20600,3.59837233127202,3.63435605458474,3.59837233127202,3.59837233127202,71560.1322748539,0.0,1.0
1994-12-02,12.75,12.75,12.5,12.625,30700,3.67033977789746,3.67033977789746,3.59837233127202,3.63435605458474,106645.439846506,0.0,1.0
1994-12-05,13.25,13.25,12.875,12.875,55200,3.81427467114834,3.81427467114834,3.70632350121018,3.70632350121018,191753.364153977,0.0,1.0
1994-12-06,13.125,13.375,13.125,13.125,24600,3.77829094783562,3.85025839446106,3.77829094783562,3.77829094783562,85455.3035903595,0.0,1.0
1994-12-07,13.0,13.25,12.75,13.0,15800,3.7423072245229,3.81427467114834,3.67033977789746,3.7423072245229,54885.9266962471,0.0,1.0
1994-12-08,12.875,13.0,12.75,13.0,7700,3.70632350121018,3.7423072245229,3.67033977789746,3.7423072245229,26748.2047823483,0.0,1.0
1994-12-09,12.625,12.875,12.625,12.75,36900,3.63435605458474,3.70632350121018,3.63435605458474,3.67033977789746,128182.955385539,0.0,1.0
1994-12-12,12.875,12.875,12.5,12.5,25400,3.70632350121018,3.70632350121018,3.59837233127202,3.59837233127202,88234.3378534606,0.0,1.0
1994-12-13,12.875,12.875,12.75,12.75,11000,3.70632350121018,3.70632350121018,3.67033977789746,3.67033977789746,38211.7211176404,0.0,1.0
1994-12-14,12.875,13.0,12.75,12.75,29400,3.70632350121018,3.7423072245229,3.67033977789746,3.67033977789746,102129.509168966,0.0,1.0
1994-12-15,12.875,13.125,12.875,12.875,29100,3.70632350121018,3.77829094783562,3.70632350121018,3.70632350121018,101087.371320303,0.0,1.0
1994-12-16,13.0,13.0,12.75,12.875,15500,3.7423072245229,3.7423072245229,3.67033977789746,3.70632350121018,53843.7888475842,0.0,1.0
1994-12-19,12.875,13.0,12.75,12.875,21100,3.70632350121018,3.7423072245229,3.67033977789746,3.70632350121018,73297.0286892921,0.0,1.0
1994-12-20,12.75,12.875,12.75,12.75,25400,3.67033977789746,3.70632350121018,3.67033977789746,3.67033977789746,88234.3378534606,0.0,1.0
1994-12-21,12.75,12.875,12.75,12.75,34600,3.67033977789746,3.70632350121018,3.67033977789746,3.67033977789746,120193.231879123,0.0,1.0
1994-12-22,12.5,12.75,12.375,12.75,33700,3.59837233127202,3.67033977789746,3.5623886079593,3.67033977789746,117066.818333135,0.0,1.0
1994-12-23,12.5,12.625,12.375,12.625,11300,3.59837233127202,3.63435605458474,3.5623886079593,3.63435605458474,39253.8589663033,0.0,1.0
1994-12-27,12.625,12.625,12.5,12.5,13700,3.63435605458474,3.63435605458474,3.59837233127202,3.59837233127202,47590.9617556067,0.0,1.0
1994-12-28,12.75,12.75,12.5,12.5,14800,3.67033977789746,3.67033977789746,3.59837233127202,3.59837233127202,51412.1338673707,0.0,1.0
1994-12-29,12.75,12.75,12.625,12.75,23500,3.67033977789746,3.67033977789746,3.63435605458474,3.67033977789746,81634.1314785954,0.0,1.0
1994-12-30,12.75,12.75,12.625,12.625,12200,3.67033977789746,3.67033977789746,3.63435605458474,3.63435605458474,42380.2725122921,0.0,1.0
1995-01-03,12.875,12.875,12.625,12.75,17400,3.70632350121018,3.70632350121018,3.63435605458474,3.67033977789746,60443.9952224494,0.0,1.0
1995-01-04,13.25,13.25,12.875,12.875,12000,3.81427467114834,3.81427467114834,3.70632350121018,3.70632350121018,41685.5139465168,0.0,1.0
1995-01-05,13.625,13.625,13.25,13.25,18700,3.9222258410865,3.9222258410865,3.81427467114834,3.81427467114834,64959.9258999887,0.0,1.0
1995-01-06,13.25,13.75,13.25,13.75,47400,3.81427467114834,3.95820956439923,3.81427467114834,3.95820956439923,164657.780088741,0.0,1.0
1995-01-09,13.25,13.25,13.125,13.25,1300,3.81427467114834,3.81427467114834,3.77829094783562,3.81427467114834,4515.93067753932,0.0,1.0
1995-01-10,13.25,13.25,13.125,13.125,2900,3.81427467114834,3.81427467114834,3.77829094783562,3.77829094783562,10073.9992037416,0.0,1.0
1995-01-11,13.125,13.25,13.125,13.125,6600,3.77829094783562,3.81427467114834,3.77829094783562,3.77829094783562,22927.0326705843,0.0,1.0
1995-01-12,13.25,13.25,13.125,13.125,9900,3.81427467114834,3.81427467114834,3.77829094783562,3.77829094783562,34390.5490058764,0.0,1.0
1995-01-13,13.125,13.25,13.125,13.25,2900,3.77829094783562,3.81427467114834,3.77829094783562,3.81427467114834,10073.9992037416,0.0,1.0
1995-01-16,13.375,13.375,13.25,13.25,10700,3.85025839446106,3.85025839446106,3.81427467114834,3.81427467114834,37169.5832689775,0.0,1.0
1995-01-17,13.5,13.5,13.25,13.375,7800,3.88624211777378,3.88624211777378,3.81427467114834,3.85025839446106,27095.5840652359,0.0,1.0
1995-01-18,13.5,13.5,13.375,13.375,2700,3.88624211777378,3.88624211777378,3.85025839446106,3.85025839446106,9379.24063796629,0.0,1.0
1995-01-19,13.5,13.5,13.375,13.5,8800,3.88624211777378,3.88624211777378,3.85025839446106,3.88624211777378,30569.3768941123,0.0,1.0
1995-01-20,13.375,13.5,13.375,13.5,11800,3.85025839446106,3.88624211777378,3.85025839446106,3.88624211777378,40990.7553807415,0.0,1.0
1995-01-23,13.125,13.375,13.125,13.375,14800,3.77829094783562,3.85025839446106,3.77829094783562,3.85025839446106,51412.1338673707,0.0,1.0
1995-01-24,13.25,13.25,13.125,13.25,13000,3.81427467114834,3.81427467114834,3.77829094783562,3.81427467114834,45159.3067753932,0.0,1.0
1995-01-25,13.125,13.25,13.125,13.25,11700,3.77829094783562,3.81427467114834,3.77829094783562,3.81427467114834,40643.3760978539,0.0,1.0
1995-01-26,13.5,13.5,13.25,13.25,12300,3.88624211777378,3.88624211777378,3.81427467114834,3.81427467114834,42727.6517951798,0.0,1.0
1995-01-27,13.625,13.625,13.25,13.5,34300,3.9222258410865,3.9222258410865,3.81427467114834,3.88624211777378,119151.094030461,0.0,1.0
1995-01-30,13.5,13.5,13.375,13.375,3700,3.88624211777378,3.88624211777378,3.85025839446106,3.85025839446106,12853.0334668427,0.0,1.0
1995-01-31,13.625,13.625,13.375,13.5,11700,3.9222258410865,3.9222258410865,3.85025839446106,3.88624211777378,40643.3760978539,0.0,1.0
1995-02-01,13.75,13.75,13.625,13.625,4100,3.95820956439923,3.95820956439923,3.9222258410865,3.9222258410865,14242.5505983932,0.0,1.0
1995-02-02,14.125,14.125,13.875,13.875,1900,4.06616073433739,4.06616073433739,3.99419328771195,3.99419328771195,6600.20637486515,0.0,1.0
1995-02-03,14.25,14.25,14.125,14.25,4700,4.10214445765011,4.10214445765011,4.06616073433739,4.10214445765011,16326.8262957191,0.0,1.0
1995-02-06,14.375,14.375,14.25,14.375,3900,4.13812818096283,4.13812818096283,4.10214445765011,4.13812818096283,13547.7920326179,0.0,1.0
1995-02-07,14.5,14.5,14.25,14.25,7800,4.17411190427555,4.17411190427555,4.10214445765011,4.10214445765011,27095.5840652359,0.0,1.0
1995-02-08,14.75,14.75,14.625,14.625,20400,4.24607935090099,4.24607935090099,4.21009562758827,4.21009562758827,70865.3737090785,0.0,1.0
1995-02-09,14.375,14.75,14.375,14.75,9200,4.13812818096283,4.24607935090099,4.13812818096283,4.24607935090099,31958.8940256628,0.0,1.0
1995-02-10,14.0,14.25,14.0,14.25,10300,4.03017701102467,4.10214445765011,4.03017701102467,4.10214445765011,35780.0661374269,0.0,1.0
1995-02-13,14.25,14.25,14.125,14.125,5200,4.10214445765011,4.10214445765011,4.06616073433739,4.06616073433739,18063.7227101573,0.0,1.0
1995-02-14,14.0,14.25,14.0,14.25,4400,4.03017701102467,4.10214445765011,4.03017701102467,4.10214445765011,15284.6884470561,0.0,1.0
1995-02-15,14.25,14.25,14.0,14.0,3100,4.10214445765011,4.10214445765011,4.03017701102467,4.03017701102467,10768.7577695168,0.0,1.0
1995-02-16,14.0,14.25,14.0,14.25,4300,4.03017701102467,4.10214445765011,4.03017701102467,4.10214445765011,14937.3091641685,0.0,1.0
1995-02-17,14.25,14.25,14.25,14.25,1800,4.10214445765011,4.10214445765011,4.10214445765011,4.10214445765011,6252.82709197751,0.0,1.0
1995-02-21,14.25,14.25,14.25,14.25,800,4.10214445765011,4.10214445765011,4.10214445765011,4.10214445765011,2779.03426310112,0.0,1.0
1995-02-22,14.125,14.25,14.125,14.25,1400,4.06616073433739,4.10214445765011,4.06616073433739,4.10214445765011,4863.30996042695,0.0,1.0
1995-02-23,14.125,14.25,14.125,14.25,3600,4.06616073433739,4.10214445765011,4.06616073433739,4.10214445765011,12505.654183955,0.0,1.0
1995-02-24,14.25,14.25,14.125,14.125,2100,4.10214445765011,4.10214445765011,4.06616073433739,4.06616073433739,7294.96494064043,0.0,1.0
1995-02-27,14.125,14.125,14.125,14.125,2000,4.06616073433739,4.06616073433739,4.06616073433739,4.06616073433739,6947.58565775279,0.0,1.0
1995-02-28,14.25,14.25,14.25,14.25,1500,4.10214445765011,4.10214445765011,4.10214445765011,4.10214445765011,5210.68924331459,0.0,1.0
1995-03-01,14.125,14.25,14.125,14.125,4300,4.06616073433739,4.10214445765011,4.06616073433739,4.06616073433739,14937.3091641685,0.0,1.0
1995-03-02,14.375,14.375,14.25,14.25,10900,4.13812818096283,4.13812818096283,4.10214445765011,4.10214445765011,37864.3418347527,0.0,1.0
1995-03-03,14.375,14.375,14.25,14.25,9600,4.13812818096283,4.13812818096283,4.10214445765011,4.10214445765011,33348.4111572134,0.0,1.0
1995-03-06,14.0,14.25,14.0,14.125,9500,4.03017701102467,4.10214445765011,4.03017701102467,4.06616073433739,33001.0318743257,0.0,1.0
1995-03-07,14.0,14.125,14.0,14.0,6200,4.03017701102467,4.06616073433739,4.03017701102467,4.03017701102467,21537.5155390336,0.0,1.0
1995-03-08,14.0,14.0,13.875,14.0,9100,4.03017701102467,4.03017701102467,3.99419328771195,4.03017701102467,31611.5147427752,0.0,1.0
1995-03-09,13.75,14.0,13.75,14.0,7400,3.95820956439923,4.03017701102467,3.95820956439923,4.03017701102467,25706.0669336853,0.0,1.0
1995-03-10,14.0,14.0,13.75,13.875,4700,4.03017701102467,4.03017701102467,3.95820956439923,3.99419328771195,16326.8262957191,0.0,1.0
1995-03-13,13.875,14.0,13.75,14.0,5800,3.99419328771195,4.03017701102467,3.95820956439923,4.03017701102467,20147.9984074831,0.0,1.0
1995-03-14,13.875,14.0,13.875,14.0,6700,3.99419328771195,4.03017701102467,3.99419328771195,4.03017701102467,23274.4119534718,0.0,1.0
1995-03-15,13.75,13.875,13.75,13.75,5200,3.95820956439923,3.99419328771195,3.95820956439923,3.95820956439923,18063.7227101572,0.0,1.0
1995-03-16,13.75,13.875,13.75,13.875,1600,3.95820956439923,3.99419328771195,3.95820956439923,3.99419328771195,5558.06852620223,0.0,1.0
1995-03-17,13.75,13.875,13.75,13.875,12900,3.95820956439923,3.99419328771195,3.95820956439923,3.99419328771195,44811.9274925055,0.0,1.0
1995-03-20,13.75,13.75,13.75,13.75,400,3.95820956439923,3.95820956439923,3.95820956439923,3.95820956439923,1389.51713155056,0.0,1.0
1995-03-21,13.875,13.875,13.75,13.75,10000,3.99419328771195,3.99419328771195,3.95820956439923,3.95820956439923,34737.9282887639,0.0,1.0
1995-03-22,14.0,14.0,13.875,14.0,5600,4.03017701102467,4.03017701102467,3.99419328771195,4.03017701102467,19453.2398417078,0.0,1.0
1995-03-23,14.125,14.125,13.875,14.125,4100,4.06616073433739,4.06616073433739,3.99419328771195,4.06616073433739,14242.5505983932,0.0,1.0
1995-03-24,14.125,14.125,14.0,14.125,5600,4.06616073433739,4.06616073433739,4.03017701102467,4.06616073433739,19453.2398417078,0.0,1.0
1995-03-27,14.0,14.125,14.0,14.0,4000,4.03017701102467,4.06616073433739,4.03017701102467,4.03017701102467,13895.1713155056,0.0,1.0
1995-03-28,14.0,14.125,14.0,14.0,5700,4.03017701102467,4.06616073433739,4.03017701102467,4.03017701102467,19800.6191245954,0.0,1.0
1995-03-29,14.0,14.125,14.0,14.0,3500,4.03017701102467,4.06616073433739,4.03017701102467,4.03017701102467,12158.2749010674,0.0,1.0
1995-03-30,14.0,14.125,14.0,14.125,2500,4.03017701102467,4.06616073433739,4.03017701102467,4.06616073433739,8684.48207219099,0.0,1.0
1995-03-31,13.875,14.125,13.875,14.125,2200,3.99419328771195,4.06616073433739,3.99419328771195,4.06616073433739,7642.34422352807,0.0,1.0
1995-04-03,14.0,14.0,13.875,13.875,9000,4.03017701102467,4.03017701102467,3.99419328771195,3.99419328771195,31264.1354598875,0.0,1.0
1995-04-04,14.125,14.125,13.875,14.0,12800,4.06616073433739,4.06616073433739,3.99419328771195,4.03017701102467,44464.5482096179,0.0,1.0
1995-04-05,14.0,14.125,14.0,14.125,5900,4.03017701102467,4.06616073433739,4.03017701102467,4.06616073433739,20495.3776903707,0.0,1.0
1995-04-06,14.5,14.5,14.125,14.125,10200,4.17411190427555,4.17411190427555,4.06616073433739,4.06616073433739,35432.6868545392,0.0,1.0
1995-04-07,14.125,14.125,14.125,14.125,1000,4.06616073433739,4.06616073433739,4.06616073433739,4.06616073433739,3473.79282887639,0.0,1.0
1995-04-10,14.125,14.25,14.0,14.125,7300,4.06616073433739,4.10214445765011,4.03017701102467,4.06616073433739,25358.6876507977,0.0,1.0
1995-04-11,14.0,14.125,14.0,14.125,4800,4.03017701102467,4.06616073433739,4.03017701102467,4.06616073433739,16674.2055786067,0.0,1.0
1995-04-12,14.125,14.125,14.0,14.0,1700,4.06616073433739,4.06616073433739,4.03017701102467,4.03017701102467,5905.44780908987,0.0,1.0
1995-04-13,14.25,14.25,14.125,14.25,2100,4.10214445765011,4.10214445765011,4.06616073433739,4.10214445765011,7294.96494064043,0.0,1.0
1995-04-17,14.125,14.25,14.125,14.25,10100,4.06616073433739,4.10214445765011,4.06616073433739,4.10214445765011,35085.3075716516,0.0,1.0
1995-04-18,14.125,14.25,14.125,14.25,7800,4.06616073433739,4.10214445765011,4.06616073433739,4.10214445765011,27095.5840652359,0.0,1.0
1995-04-19,14.125,14.375,14.125,14.125,6800,4.06616073433739,4.13812818096283,4.06616073433739,4.06616073433739,23621.7912363595,0.0,1.0
1995-04-20,14.125,14.25,14.125,14.125,6900,4.06616073433739,4.10214445765011,4.06616073433739,4.06616073433739,23969.1705192471,0.0,1.0
1995-04-21,14.25,14.25,14.125,14.25,800,4.10214445765011,4.10214445765011,4.06616073433739,4.10214445765011,2779.03426310112,0.0,1.0
1995-04-24,14.125,14.25,14.125,14.125,3200,4.06616073433739,4.10214445765011,4.06616073433739,4.06616073433739,11116.1370524045,0.0,1.0
1995-04-25,14.25,14.25,14.0,14.125,8600,4.10214445765011,4.10214445765011,4.03017701102467,4.06616073433739,29874.618328337,0.0,1.0
1995-04-26,14.375,14.375,14.25,14.25,3100,4.13812818096283,4.13812818096283,4.10214445765011,4.10214445765011,10768.7577695168,0.0,1.0
1995-04-27,14.25,14.25,14.25,14.25,4900,4.10214445765011,4.10214445765011,4.10214445765011,4.10214445765011,17021.5848614943,0.0,1.0
1995-04-28,14.125,14.25,14.0,14.25,9000,4.06616073433739,4.10214445765011,4.03017701102467,4.10214445765011,31264.1354598876,0.0,1.0
1995-05-01,14.125,14.25,14.125,14.125,3600,4.06616073433739,4.10214445765011,4.06616073433739,4.06616073433739,12505.654183955,0.0,1.0
1995-05-02,14.125,14.125,14.0,14.0,5700,4.06616073433739,4.06616073433739,4.03017701102467,4.03017701102467,19800.6191245955,0.0,1.0
1995-05-03,14.0,14.125,14.0,14.125,13800,4.03017701102467,4.06616073433739,4.03017701102467,4.06616073433739,47938.3410384942,0.0,1.0
1995-05-04,14.125,14.125,14.0,14.0,1700,4.06616073433739,4.06616073433739,4.03017701102467,4.03017701102467,5905.44780908987,0.0,1.0
1995-05-05,14.125,14.125,14.0,14.0,7900,4.06616073433739,4.06616073433739,4.03017701102467,4.03017701102467,27442.9633481235,0.0,1.0
1995-05-08,14.125,14.25,14.125,14.25,8000,4.06616073433739,4.10214445765011,4.06616073433739,4.10214445765011,27790.3426310112,0.0,1.0
1995-05-09,14.0,14.125,14.0,14.125,3400,4.03017701102467,4.06616073433739,4.03017701102467,4.06616073433739,11810.8956181797,0.0,1.0
1995-05-10,14.25,14.25,14.125,14.125,3500,4.10214445765011,4.10214445765011,4.06616073433739,4.06616073433739,12158.2749010674,0.0,1.0
1995-05-11,14.125,14.25,14.125,14.25,6800,4.06616073433739,4.10214445765011,4.06616073433739,4.10214445765011,23621.7912363595,0.0,1.0
1995-05-12,14.25,14.25,14.0,14.125,3300,4.10214445765011,4.10214445765011,4.03017701102467,4.06616073433739,11463.5163352921,0.0,1.0
1995-05-15,14.625,14.625,14.375,14.375,8800,4.21009562758827,4.21009562758827,4.13812818096283,4.13812818096283,30569.3768941123,0.0,1.0
1995-05-16,14.5,14.625,14.375,14.625,9000,4.17411190427555,4.21009562758827,4.13812818096283,4.21009562758827,31264.1354598876,0.0,1.0
1995-05-17,14.375,14.375,14.25,14.375,3500,4.13812818096283,4.13812818096283,4.10214445765011,4.13812818096283,12158.2749010674,0.0,1.0
1995-05-18,14.25,14.375,14.25,14.25,5000,4.10214445765011,4.13812818096283,4.10214445765011,4.10214445765011,17368.964144382,0.0,1.0
1995-05-19,14.25,14.25,14.125,14.125,3300,4.10214445765011,4.10214445765011,4.06616073433739,4.06616073433739,11463.5163352921,0.0,1.0
1995-05-22,14.25,14.375,14.25,14.375,8100,4.10214445765011,4.13812818096283,4.10214445765011,4.13812818096283,28137.7219138988,0.0,1.0
1995-05-23,14.25,14.375,14.25,14.375,11100,4.10214445765011,4.13812818096283,4.10214445765011,4.13812818096283,38559.100400528,0.0,1.0
1995-05-24,14.25,14.375,14.25,14.25,14100,4.10214445765011,4.13812818096283,4.10214445765011,4.10214445765011,48980.4788871572,0.0,1.0
1995-05-25,14.375,14.375,14.25,14.25,4500,4.13812818096283,4.13812818096283,4.10214445765011,4.10214445765011,15632.0677299438,0.0,1.0
1995-05-26,14.375,14.375,14.25,14.375,4100,4.13812818096283,4.13812818096283,4.10214445765011,4.13812818096283,14242.5505983932,0.0,1.0
1995-05-30,14.375,14.5,14.25,14.25,11900,4.13812818096283,4.17411190427555,4.10214445765011,4.10214445765011,41338.1346636291,0.0,1.0
1995-05-31,14.625,14.625,14.375,14.375,4800,4.21009562758827,4.21009562758827,4.13812818096283,4.13812818096283,16674.2055786067,0.0,1.0
1995-06-01,14.75,14.75,14.625,14.625,4200,4.24607935090099,4.24607935090099,4.21009562758827,4.21009562758827,14589.9298812809,0.0,1.0
1995-06-02,14.75,14.75,14.625,14.75,7200,4.24607935090099,4.24607935090099,4.21009562758827,4.24607935090099,25011.30836791,0.0,1.0
1995-06-05,15.25,15.25,14.75,14.875,32100,4.39001424415187,4.39001424415187,4.24607935090099,4.28206307421371,111508.749806932,0.0,1.0
1995-06-06,15.0,15.25,14.875,15.25,25000,4.31804679752643,4.39001424415187,4.28206307421371,4.39001424415187,86844.8207219099,0.0,1.0
1995-06-07,14.75,15.0,14.75,15.0,14400,4.24607935090099,4.31804679752643,4.24607935090099,4.31804679752643,50022.6167358201,0.0,1.0
1995-06-08,14.875,15.0,14.75,14.875,14700,4.28206307421371,4.31804679752643,4.24607935090099,4.28206307421371,51064.754584483,0.0,1.0
1995-06-09,14.75,14.75,14.625,14.75,3400,4.24607935090099,4.24607935090099,4.21009562758827,4.24607935090099,11810.8956181797,0.0,1.0
1995-06-12,14.625,14.75,14.625,14.625,3100,4.21009562758827,4.24607935090099,4.21009562758827,4.21009562758827,10768.7577695168,0.0,1.0
1995-06-13,14.75,14.75,14.625,14.625,5900,4.24607935090099,4.24607935090099,4.21009562758827,4.21009562758827,20495.3776903707,0.0,1.0
1995-06-14,14.5,14.75,14.375,14.625,14300,4.17411190427555,4.24607935090099,4.13812818096283,4.21009562758827,49675.2374529325,0.0,1.0
1995-06-15,14.375,14.5,14.25,14.5,14000,4.13812818096283,4.17411190427555,4.10214445765011,4.17411190427555,48633.0996042695,0.0,1.0
1995-06-16,14.375,14.375,14.25,14.375,10200,4.13812818096283,4.13812818096283,4.10214445765011,4.13812818096283,35432.6868545392,0.0,1.0
1995-06-19,14.75,14.75,14.5,14.5,7400,4.24607935090099,4.24607935090099,4.17411190427555,4.17411190427555,25706.0669336853,0.0,1.0
1995-06-20,15.125,15.125,14.625,14.875,18200,4.35403052083915,4.35403052083915,4.21009562758827,4.28206307421371,63223.0294855504,0.0,1.0
1995-06-21,15.125,15.125,15.0,15.0,15500,4.35403052083915,4.35403052083915,4.31804679752643,4.31804679752643,53843.7888475841,0.0,1.0
1995-06-22,15.125,15.25,15.0,15.125,13100,4.35403052083915,4.39001424415187,4.31804679752643,4.35403052083915,45506.6860582808,0.0,1.0
1995-06-23,15.0,15.125,15.0,15.125,6000,4.31804679752643,4.35403052083915,4.31804679752643,4.35403052083915,20842.7569732584,0.0,1.0
1995-06-26,14.875,15.0,14.625,15.0,11800,4.28206307421371,4.31804679752643,4.21009562758827,4.31804679752643,40990.7553807415,0.0,1.0
1995-06-27,14.75,14.875,14.625,14.875,10400,4.24607935090099,4.28206307421371,4.21009562758827,4.28206307421371,36127.4454203145,0.0,1.0
1995-06-28,14.625,14.625,14.625,14.625,700,4.21009562758827,4.21009562758827,4.21009562758827,4.21009562758827,2431.65498021348,0.0,1.0
1995-06-29,14.625,14.75,14.625,14.625,6300,4.21009562758827,4.24607935090099,4.21009562758827,4.21009562758827,21884.8948219213,0.0,1.0
1995-06-30,14.625,14.625,14.5,14.5,3900,4.21009562758827,4.21009562758827,4.17411190427555,4.17411190427555,13547.7920326179,0.0,1.0
1995-07-03,14.75,14.75,14.75,14.75,1800,4.24607935090099,4.24607935090099,4.24607935090099,4.24607935090099,6252.82709197751,0.0,1.0
1995-07-05,15.0,15.0,14.75,14.875,14500,4.31804679752643,4.31804679752643,4.24607935090099,4.28206307421371,50369.9960187077,0.0,1.0
1995-07-06,15.0,15.0,14.75,14.875,8600,4.31804679752643,4.31804679752643,4.24607935090099,4.28206307421371,29874.618328337,0.0,1.0
1995-07-07,14.875,15.0,14.625,14.75,13400,4.28206307421371,4.31804679752643,4.21009562758827,4.24607935090099,46548.8239069437,0.0,1.0
1995-07-10,14.875,15.0,14.875,15.0,6900,4.28206307421371,4.31804679752643,4.28206307421371,4.31804679752643,23969.1705192471,0.0,1.0
1995-07-11,14.75,14.875,14.75,14.875,7500,4.24607935090099,4.28206307421371,4.24607935090099,4.28206307421371,26053.446216573,0.0,1.0
1995-07-12,14.75,14.875,14.75,14.75,7200,4.24607935090099,4.28206307421371,4.24607935090099,4.24607935090099,25011.30836791,0.0,1.0
1995-07-13,14.75,14.75,14.5,14.75,6100,4.24607935090099,4.24607935090099,4.17411190427555,4.24607935090099,21190.136256146,0.0,1.0
1995-07-14,14.875,14.875,14.5,14.5,11200,4.28206307421371,4.28206307421371,4.17411190427555,4.17411190427555,38906.4796834156,0.0,1.0
1995-07-17,14.75,14.75,14.375,14.75,20800,4.24607935090099,4.24607935090099,4.13812818096283,4.24607935090099,72254.890840629,0.0,1.0
1995-07-18,14.5,14.625,14.5,14.625,4900,4.17411190427555,4.21009562758827,4.17411190427555,4.21009562758827,17021.5848614943,0.0,1.0
1995-07-19,14.375,14.625,14.375,14.5,8200,4.13812818096283,4.21009562758827,4.13812818096283,4.17411190427555,28485.1011967864,0.0,1.0
1995-07-20,14.25,14.5,14.25,14.5,8900,4.10214445765011,4.17411190427555,4.10214445765011,4.17411190427555,30916.7561769999,0.0,1.0
1995-07-21,14.125,14.375,14.125,14.375,2800,4.06616073433739,4.13812818096283,4.06616073433739,4.13812818096283,9726.61992085391,0.0,1.0
1995-07-24,14.25,14.5,14.125,14.125,13300,4.10214445765011,4.17411190427555,4.06616073433739,4.06616073433739,46201.4446240561,0.0,1.0
1995-07-25,14.25,14.25,14.125,14.125,3800,4.10214445765011,4.10214445765011,4.06616073433739,4.06616073433739,13200.4127497303,0.0,1.0
1995-07-26,14.125,14.25,14.125,14.25,9500,4.06616073433739,4.10214445765011,4.06616073433739,4.10214445765011,33001.0318743258,0.0,1.0
1995-07-27,14.25,14.25,14.125,14.25,9400,4.10214445765011,4.10214445765011,4.06616073433739,4.10214445765011,32653.6525914381,0.0,1.0
1995-07-28,14.125,14.25,14.125,14.125,3100,4.06616073433739,4.10214445765011,4.06616073433739,4.06616073433739,10768.7577695168,0.0,1.0
1995-07-31,14.125,14.25,14.125,14.25,2000,4.06616073433739,4.10214445765011,4.06616073433739,4.10214445765011,6947.58565775279,0.0,1.0
1995-08-01,14.25,14.375,14.25,14.25,12900,4.10214445765011,4.13812818096283,4.10214445765011,4.10214445765011,44811.9274925055,0.0,1.0
1995-08-02,14.375,14.375,14.25,14.25,7400,4.13812818096283,4.13812818096283,4.10214445765011,4.10214445765011,25706.0669336853,0.0,1.0
1995-08-03,14.5,14.5,14.375,14.375,4800,4.17411190427555,4.17411190427555,4.13812818096283,4.13812818096283,16674.2055786067,0.0,1.0
1995-08-04,14.75,14.75,14.5,14.5,3500,4.24607935090099,4.24607935090099,4.17411190427555,4.17411190427555,12158.2749010674,0.0,1.0
1995-08-07,14.625,14.625,14.5,14.625,7500,4.21009562758827,4.21009562758827,4.17411190427555,4.21009562758827,26053.446216573,0.0,1.0
1995-08-08,14.5,14.625,14.5,14.625,3300,4.17411190427555,4.21009562758827,4.17411190427555,4.21009562758827,11463.5163352921,0.0,1.0
1995-08-09,14.5,14.5,14.5,14.5,500,4.17411190427555,4.17411190427555,4.17411190427555,4.17411190427555,1736.8964144382,0.0,1.0
1995-08-10,14.25,14.5,14.25,14.5,7000,4.10214445765011,4.17411190427555,4.10214445765011,4.17411190427555,24316.5498021348,0.0,1.0
1995-08-11,14.125,14.25,14.125,14.25,5200,4.06616073433739,4.10214445765011,4.06616073433739,4.10214445765011,18063.7227101573,0.0,1.0
1995-08-14,14.125,14.375,14.125,14.25,5100,4.06616073433739,4.13812818096283,4.06616073433739,4.10214445765011,17716.3434272696,0.0,1.0
1995-08-15,14.125,14.25,14.125,14.125,11700,4.06616073433739,4.10214445765011,4.06616073433739,4.06616073433739,40643.3760978538,0.0,1.0
1995-08-16,14.375,14.375,14.125,14.125,8200,4.13812818096283,4.13812818096283,4.06616073433739,4.06616073433739,28485.1011967864,0.0,1.0
1995-08-17,14.375,14.375,14.25,14.25,4200,4.13812818096283,4.13812818096283,4.10214445765011,4.10214445765011,14589.9298812809,0.0,1.0
1995-08-18,14.25,14.25,14.25,14.25,1200,4.10214445765011,4.10214445765011,4.10214445765011,4.10214445765011,4168.55139465167,0.0,1.0
1995-08-21,14.25,14.5,14.25,14.25,2400,4.10214445765011,4.17411190427555,4.10214445765011,4.10214445765011,8337.10278930335,0.0,1.0
1995-08-22,14.375,14.375,14.25,14.375,8100,4.13812818096283,4.13812818096283,4.10214445765011,4.13812818096283,28137.7219138988,0.0,1.0
1995-08-23,14.25,14.375,14.25,14.375,4900,4.10214445765011,4.13812818096283,4.10214445765011,4.13812818096283,17021.5848614943,0.0,1.0
1995-08-24,14.25,14.375,14.25,14.25,11300,4.10214445765011,4.13812818096283,4.10214445765011,4.10214445765011,39253.8589663033,0.0,1.0
1995-08-25,14.25,14.375,14.25,14.25,4300,4.10214445765011,4.13812818096283,4.10214445765011,4.10214445765011,14937.3091641685,0.0,1.0
1995-08-28,14.0,14.25,14.0,14.25,11800,4.03017701102467,4.10214445765011,4.03017701102467,4.10214445765011,40990.7553807415,0.0,1.0
1995-08-29,14.0,14.125,14.0,14.0,6800,4.03017701102467,4.06616073433739,4.03017701102467,4.03017701102467,23621.7912363595,0.0,1.0
1995-08-30,14.125,14.125,14.0,14.0,2500,4.06616073433739,4.06616073433739,4.03017701102467,4.03017701102467,8684.48207219099,0.0,1.0
1995-08-31,14.0,14.125,14.0,14.0,8800,4.03017701102467,4.06616073433739,4.03017701102467,4.03017701102467,30569.3768941123,0.0,1.0
1995-09-01,14.125,14.25,14.0,14.125,6400,4.06616073433739,4.10214445765011,4.03017701102467,4.06616073433739,22232.2741048089,0.0,1.0
1995-09-05,14.375,14.375,14.125,14.125,17700,4.13812818096283,4.13812818096283,4.06616073433739,4.06616073433739,61486.1330711122,0.0,1.0
1995-09-06,14.5,14.5,14.25,14.25,13900,4.17411190427555,4.17411190427555,4.10214445765011,4.10214445765011,48285.7203213819,0.0,1.0
1995-09-07,14.25,14.5,14.25,14.5,8900,4.10214445765011,4.17411190427555,4.10214445765011,4.17411190427555,30916.7561769999,0.0,1.0
1995-09-08,14.375,14.375,14.375,14.375,2000,4.13812818096283,4.13812818096283,4.13812818096283,4.13812818096283,6947.58565775279,0.0,1.0
1995-09-11,14.25,14.375,14.25,14.375,6800,4.10214445765011,4.13812818096283,4.10214445765011,4.13812818096283,23621.7912363595,0.0,1.0
1995-09-12,14.25,14.375,14.125,14.375,13800,4.10214445765011,4.13812818096283,4.06616073433739,4.13812818096283,47938.3410384943,0.0,1.0
1995-09-13,14.25,14.25,14.25,14.25,1000,4.10214445765011,4.10214445765011,4.10214445765011,4.10214445765011,3473.7928288764,0.0,1.0
1995-09-14,14.125,14.25,14.125,14.125,17300,4.06616073433739,4.10214445765011,4.06616073433739,4.06616073433739,60096.6159395616,0.0,1.0
1995-09-15,14.25,14.25,14.125,14.25,13200,4.10214445765011,4.10214445765011,4.06616073433739,4.10214445765011,45854.0653411684,0.0,1.0
1995-09-18,14.125,14.25,14.125,14.25,9200,4.06616073433739,4.10214445765011,4.06616073433739,4.10214445765011,31958.8940256628,0.0,1.0
1995-09-19,14.25,14.25,14.125,14.125,14500,4.10214445765011,4.10214445765011,4.06616073433739,4.06616073433739,50369.9960187077,0.0,1.0
1995-09-20,14.125,14.25,14.125,14.125,8500,4.06616073433739,4.10214445765011,4.06616073433739,4.06616073433739,29527.2390454494,0.0,1.0
1995-09-21,14.125,14.25,14.125,14.125,7500,4.06616073433739,4.10214445765011,4.06616073433739,4.06616073433739,26053.446216573,0.0,1.0
1995-09-22,14.25,14.25,14.125,14.125,2400,4.10214445765011,4.10214445765011,4.06616073433739,4.06616073433739,8337.10278930335,0.0,1.0
1995-09-25,14.25,14.25,14.125,14.25,4800,4.10214445765011,4.10214445765011,4.06616073433739,4.10214445765011,16674.2055786067,0.0,1.0
1995-09-26,14.375,14.375,14.125,14.25,10700,4.13812818096283,4.13812818096283,4.06616073433739,4.10214445765011,37169.5832689774,0.0,1.0
1995-09-27,14.375,14.375,14.25,14.25,3500,4.13812818096283,4.13812818096283,4.10214445765011,4.10214445765011,12158.2749010674,0.0,1.0
1995-09-28,14.25,14.375,14.25,14.375,9500,4.10214445765011,4.13812818096283,4.10214445765011,4.13812818096283,33001.0318743258,0.0,1.0
1995-09-29,14.5,14.5,14.25,14.25,12500,4.17411190427555,4.17411190427555,4.10214445765011,4.10214445765011,43422.4103609549,0.0,1.0
1995-10-02,14.375,14.5,14.375,14.375,2400,4.13812818096283,4.17411190427555,4.13812818096283,4.13812818096283,8337.10278930335,0.0,1.0
1995-10-03,14.5,14.625,14.5,14.5,11900,4.17411190427555,4.21009562758827,4.17411190427555,4.17411190427555,41338.1346636291,0.0,1.0
1995-10-04,14.5,14.625,14.5,14.5,10600,4.17411190427555,4.21009562758827,4.17411190427555,4.17411190427555,36822.2039860898,0.0,1.0
1995-10-05,14.75,14.75,14.625,14.625,9600,4.24607935090099,4.24607935090099,4.21009562758827,4.21009562758827,33348.4111572134,0.0,1.0
1995-10-06,14.625,14.625,14.625,14.625,7200,4.21009562758827,4.21009562758827,4.21009562758827,4.21009562758827,25011.30836791,0.0,1.0
1995-10-09,14.5,14.625,14.5,14.5,4600,4.17411190427555,4.21009562758827,4.17411190427555,4.17411190427555,15979.4470128314,0.0,1.0
1995-10-10,14.625,14.75,14.5,14.5,18400,4.21009562758827,4.24607935090099,4.17411190427555,4.17411190427555,63917.7880513257,0.0,1.0
1995-10-11,14.5,14.625,14.5,14.625,14400,4.17411190427555,4.21009562758827,4.17411190427555,4.21009562758827,50022.6167358201,0.0,1.0
1995-10-12,14.5,14.625,14.5,14.625,3300,4.17411190427555,4.21009562758827,4.17411190427555,4.21009562758827,11463.5163352921,0.0,1.0
1995-10-13,14.625,14.625,14.5,14.625,4200,4.21009562758827,4.21009562758827,4.17411190427555,4.21009562758827,14589.9298812809,0.0,1.0
1995-10-16,14.5,14.625,14.5,14.625,17900,4.17411190427555,4.21009562758827,4.17411190427555,4.21009562758827,62180.8916368875,0.0,1.0
1995-10-17,14.625,14.625,14.5,14.5,5400,4.21009562758827,4.21009562758827,4.17411190427555,4.17411190427555,18758.4812759325,0.0,1.0
1995-10-18,14.625,14.625,14.5,14.5,7500,4.21009562758827,4.21009562758827,4.17411190427555,4.17411190427555,26053.446216573,0.0,1.0
1995-10-19,14.375,14.75,14.375,14.625,13600,4.13812818096283,4.24607935090099,4.13812818096283,4.21009562758827,47243.582472719,0.0,1.0
1995-10-20,14.375,14.5,14.375,14.5,11700,4.13812818096283,4.17411190427555,4.13812818096283,4.17411190427555,40643.3760978538,0.0,1.0
1995-10-23,14.5,14.625,14.5,14.5,9400,4.17411190427555,4.21009562758827,4.17411190427555,4.17411190427555,32653.6525914381,0.0,1.0
1995-10-24,14.375,14.5,14.375,14.5,2600,4.13812818096283,4.17411190427555,4.13812818096283,4.17411190427555,9031.86135507863,0.0,1.0
1995-10-25,14.375,14.5,14.375,14.5,8500,4.13812818096283,4.17411190427555,4.13812818096283,4.17411190427555,29527.2390454494,0.0,1.0
1995-10-26,14.375,14.5,14.375,14.5,10400,4.13812818096283,4.17411190427555,4.13812818096283,4.17411190427555,36127.4454203145,0.0,1.0
1995-10-27,14.5,14.5,14.5,14.5,1000,4.17411190427555,4.17411190427555,4.17411190427555,4.17411190427555,3473.7928288764,0.0,1.0
1995-10-30,14.375,14.5,14.375,14.5,4500,4.13812818096283,4.17411190427555,4.13812818096283,4.17411190427555,15632.0677299438,0.0,1.0
1995-10-31,14.375,14.375,14.375,14.375,5600,4.13812818096283,4.13812818096283,4.13812818096283,4.13812818096283,19453.2398417078,0.0,1.0
1995-11-01,14.5,14.625,14.375,14.375,11900,4.17411190427555,4.21009562758827,4.13812818096283,4.13812818096283,41338.1346636291,0.0,1.0
1995-11-02,14.375,14.5,14.375,14.5,7600,4.13812818096283,4.17411190427555,4.13812818096283,4.17411190427555,26400.8254994606,0.0,1.0
1995-11-03,14.375,14.5,14.375,14.5,18000,4.13812818096283,4.17411190427555,4.13812818096283,4.17411190427555,62528.2709197751,0.0,1.0
1995-11-06,14.5,14.625,14.5,14.5,12200,4.17411190427555,4.21009562758827,4.17411190427555,4.17411190427555,42380.272512292,0.0,1.0
1995-11-07,14.5,14.625,14.5,14.625,3000,4.17411190427555,4.21009562758827,4.17411190427555,4.21009562758827,10421.3784866292,0.0,1.0
1995-11-08,14.5,14.5,14.5,14.5,2800,4.17411190427555,4.17411190427555,4.17411190427555,4.17411190427555,9726.61992085391,0.0,1.0
1995-11-09,14.625,14.625,14.5,14.625,900,4.21009562758827,4.21009562758827,4.17411190427555,4.21009562758827,3126.41354598876,0.0,1.0
1995-11-10,14.375,14.5,14.375,14.5,2000,4.13812818096283,4.17411190427555,4.13812818096283,4.17411190427555,6947.58565775279,0.0,1.0
1995-11-13,14.75,14.75,14.625,14.625,3000,4.24607935090099,4.24607935090099,4.21009562758827,4.21009562758827,10421.3784866292,0.0,1.0
1995-11-14,14.625,14.625,14.5,14.5,2000,4.21009562758827,4.21009562758827,4.17411190427555,4.17411190427555,6947.58565775279,0.0,1.0
1995-11-15,14.5,14.625,14.5,14.5,6100,4.17411190427555,4.21009562758827,4.17411190427555,4.17411190427555,21190.136256146,0.0,1.0
1995-11-16,14.5,14.5,14.375,14.5,8600,4.17411190427555,4.17411190427555,4.13812818096283,4.17411190427555,29874.618328337,0.0,1.0
1995-11-17,14.5,14.625,14.5,14.5,8900,4.17411190427555,4.21009562758827,4.17411190427555,4.17411190427555,30916.7561769999,0.0,1.0
1995-11-20,14.625,14.625,14.5,14.5,7200,4.21009562758827,4.21009562758827,4.17411190427555,4.17411190427555,25011.30836791,0.0,1.0
1995-11-21,14.5,14.625,14.5,14.5,3900,4.17411190427555,4.21009562758827,4.17411190427555,4.17411190427555,13547.7920326179,0.0,1.0
1995-11-22,14.625,14.625,14.5,14.625,8400,4.21009562758827,4.21009562758827,4.17411190427555,4.21009562758827,29179.8597625617,0.0,1.0
1995-11-24,14.75,14.75,14.625,14.625,1300,4.24607935090099,4.24607935090099,4.21009562758827,4.21009562758827,4515.93067753931,0.0,1.0
1995-11-27,14.75,14.875,14.625,14.75,29500,4.24607935090099,4.28206307421371,4.21009562758827,4.24607935090099,102476.888451854,0.0,1.0
1995-11-28,14.875,14.875,14.625,14.625,42800,4.28206307421371,4.28206307421371,4.21009562758827,4.21009562758827,148678.33307591,0.0,1.0
1995-11-29,15.25,15.25,15.0,15.0,29700,4.39001424415187,4.39001424415187,4.31804679752643,4.31804679752643,103171.647017629,0.0,1.0
1995-11-30,15.25,15.375,15.125,15.25,7700,4.39001424415187,4.42599796746459,4.35403052083915,4.39001424415187,26748.2047823483,0.0,1.0
1995-12-01,15.25,15.375,15.125,15.125,20900,4.39001424415187,4.42599796746459,4.35403052083915,4.35403052083915,72602.2701235167,0.0,1.0
1995-12-04,15.625,15.625,15.375,15.375,31100,4.49796541409003,4.49796541409003,4.42599796746459,4.42599796746459,108034.956978056,0.0,1.0
1995-12-05,15.5,15.625,15.375,15.5,11600,4.46198169077731,4.49796541409003,4.42599796746459,4.46198169077731,40295.9968149662,0.0,1.0
1995-12-06,15.5,15.625,15.375,15.5,19400,4.46198169077731,4.49796541409003,4.42599796746459,4.46198169077731,67391.5808802021,0.0,1.0
1995-12-07,15.5,15.625,15.375,15.5,14600,4.46198169077731,4.49796541409003,4.42599796746459,4.46198169077731,50717.3753015954,0.0,1.0
1995-12-08,15.5,15.625,15.5,15.625,6600,4.46198169077731,4.49796541409003,4.46198169077731,4.49796541409003,22927.0326705842,0.0,1.0
1995-12-11,15.5,15.625,15.5,15.625,5900,4.46198169077731,4.49796541409003,4.46198169077731,4.49796541409003,20495.3776903707,0.0,1.0
1995-12-12,15.375,15.5,15.375,15.5,10200,4.42599796746459,4.46198169077731,4.42599796746459,4.46198169077731,35432.6868545392,0.0,1.0
1995-12-13,15.5,15.5,15.375,15.375,8600,4.46198169077731,4.46198169077731,4.42599796746459,4.42599796746459,29874.618328337,0.0,1.0
1995-12-14,15.375,15.5,15.375,15.375,7700,4.42599796746459,4.46198169077731,4.42599796746459,4.42599796746459,26748.2047823483,0.0,1.0
1995-12-15,15.5,15.5,15.375,15.375,5000,4.46198169077731,4.46198169077731,4.42599796746459,4.42599796746459,17368.964144382,0.0,1.0
1995-12-18,15.375,15.5,15.25,15.375,5200,4.42599796746459,4.46198169077731,4.39001424415187,4.42599796746459,18063.7227101573,0.0,1.0
1995-12-19,15.375,15.5,15.25,15.375,11400,4.42599796746459,4.46198169077731,4.39001424415187,4.42599796746459,39601.2382491909,0.0,1.0
1995-12-20,15.375,15.5,15.375,15.5,21000,4.42599796746459,4.46198169077731,4.42599796746459,4.46198169077731,72949.6494064043,0.0,1.0
1995-12-21,15.5,15.5,15.375,15.375,9400,4.46198169077731,4.46198169077731,4.42599796746459,4.42599796746459,32653.6525914381,0.0,1.0
1995-12-22,15.375,15.5,15.375,15.375,12200,4.42599796746459,4.46198169077731,4.42599796746459,4.42599796746459,42380.272512292,0.0,1.0
1995-12-26,15.5,15.5,15.375,15.375,2300,4.46198169077731,4.46198169077731,4.42599796746459,4.42599796746459,7989.72350641571,0.0,1.0
1995-12-27,15.5,15.5,15.375,15.5,9000,4.46198169077731,4.46198169077731,4.42599796746459,4.46198169077731,31264.1354598876,0.0,1.0
1995-12-28,15.625,15.625,15.375,15.5,21800,4.49796541409003,4.49796541409003,4.42599796746459,4.46198169077731,75728.6836695055,0.0,1.0
1995-12-29,15.5,15.625,15.5,15.625,6900,4.46198169077731,4.49796541409003,4.46198169077731,4.49796541409003,23969.1705192471,0.0,1.0
1996-01-02,15.625,15.625,15.375,15.375,8200,4.49796541409003,4.49796541409003,4.42599796746459,4.42599796746459,28485.1011967865,0.0,1.0
1996-01-03,15.75,15.75,15.625,15.625,9000,4.53394913740275,4.53394913740275,4.49796541409003,4.49796541409003,31264.1354598876,0.0,1.0
1996-01-04,15.75,15.875,15.625,15.75,15900,4.53394913740275,4.56993286071547,4.49796541409003,4.53394913740275,55233.3059791347,0.0,1.0
1996-01-05,15.625,15.75,15.625,15.625,7100,4.49796541409003,4.53394913740275,4.49796541409003,4.49796541409003,24663.9290850224,0.0,1.0
1996-01-08,15.625,15.75,15.625,15.625,5400,4.49796541409003,4.53394913740275,4.49796541409003,4.49796541409003,18758.4812759325,0.0,1.0
1996-01-09,15.625,15.75,15.625,15.75,19800,4.49796541409003,4.53394913740275,4.49796541409003,4.53394913740275,68781.0980117527,0.0,1.0
1996-01-10,15.5,15.75,15.5,15.625,6400,4.46198169077731,4.53394913740275,4.46198169077731,4.49796541409003,22232.2741048089,0.0,1.0
1996-01-11,15.5,15.75,15.5,15.5,8200,4.46198169077731,4.53394913740275,4.46198169077731,4.46198169077731,28485.1011967865,0.0,1.0
1996-01-12,15.5,15.625,15.5,15.5,11200,4.46198169077731,4.49796541409003,4.46198169077731,4.46198169077731,38906.4796834156,0.0,1.0
1996-01-15,15.75,15.75,15.5,15.5,7200,4.53394913740275,4.53394913740275,4.46198169077731,4.46198169077731,25011.3083679101,0.0,1.0
1996-01-16,15.75,15.875,15.75,15.75,15000,4.53394913740275,4.56993286071547,4.53394913740275,4.53394913740275,52106.8924331459,0.0,1.0
1996-01-17,16.125,16.125,15.75,15.875,13800,4.64190030734091,4.64190030734091,4.53394913740275,4.56993286071547,47938.3410384943,0.0,1.0
1996-01-18,16.0,16.125,16.0,16.0,7600,4.60591658402819,4.64190030734091,4.60591658402819,4.60591658402819,26400.8254994606,0.0,1.0
1996-01-19,15.875,16.125,15.75,16.0,12000,4.56993286071547,4.64190030734091,4.53394913740275,4.60591658402819,41685.5139465168,0.0,1.0
1996-01-22,16.0,16.0,15.75,15.875,15600,4.60591658402819,4.60591658402819,4.53394913740275,4.56993286071547,54191.1681304718,0.0,1.0
1996-01-23,16.0,16.0,15.875,16.0,17000,4.60591658402819,4.60591658402819,4.56993286071547,4.60591658402819,59054.4780908988,0.0,1.0
1996-01-24,15.875,16.0,15.875,16.0,4700,4.56993286071547,4.60591658402819,4.56993286071547,4.60591658402819,16326.8262957191,0.0,1.0
1996-01-25,15.875,16.0,15.875,16.0,5000,4.56993286071547,4.60591658402819,4.56993286071547,4.60591658402819,17368.964144382,0.0,1.0
1996-01-26,15.875,16.0,15.875,15.875,7600,4.56993286071547,4.60591658402819,4.56993286071547,4.56993286071547,26400.8254994606,0.0,1.0
1996-01-29,15.875,16.0,15.875,16.0,7500,4.56993286071547,4.60591658402819,4.56993286071547,4.60591658402819,26053.446216573,0.0,1.0
1996-01-30,16.0,16.0,15.875,16.0,13300,4.60591658402819,4.60591658402819,4.56993286071547,4.60591658402819,46201.4446240561,0.0,1.0
1996-01-31,16.125,16.125,15.875,16.0,19300,4.64190030734091,4.64190030734091,4.56993286071547,4.60591658402819,67044.2015973145,0.0,1.0
1996-02-01,16.125,16.125,16.0,16.0,12600,4.64190030734091,4.64190030734091,4.60591658402819,4.60591658402819,43769.7896438426,0.0,1.0
1996-02-02,16.0,16.125,16.0,16.125,7800,4.60591658402819,4.64190030734091,4.60591658402819,4.64190030734091,27095.5840652359,0.0,1.0
1996-02-05,16.0,16.125,16.0,16.125,7000,4.60591658402819,4.64190030734091,4.60591658402819,4.64190030734091,24316.5498021348,0.0,1.0
1996-02-06,16.0,16.0,15.875,16.0,15300,4.60591658402819,4.60591658402819,4.56993286071547,4.60591658402819,53149.0302818089,0.0,1.0
1996-02-07,16.0,16.0,15.875,16.0,7600,4.60591658402819,4.60591658402819,4.56993286071547,4.60591658402819,26400.8254994606,0.0,1.0
1996-02-08,16.0,16.125,16.0,16.0,15600,4.60591658402819,4.64190030734091,4.60591658402819,4.60591658402819,54191.1681304718,0.0,1.0
1996-02-09,16.125,16.125,16.0,16.125,11300,4.64190030734091,4.64190030734091,4.60591658402819,4.64190030734091,39253.8589663033,0.0,1.0
1996-02-12,16.25,16.25,16.0,16.0,7100,4.67788403065363,4.67788403065363,4.60591658402819,4.60591658402819,24663.9290850224,0.0,1.0
1996-02-13,16.0,16.125,16.0,16.125,4400,4.60591658402819,4.64190030734091,4.60591658402819,4.64190030734091,15284.6884470562,0.0,1.0
1996-02-14,16.125,16.125,16.0,16.0,5900,4.64190030734091,4.64190030734091,4.60591658402819,4.60591658402819,20495.3776903707,0.0,1.0
1996-02-15,16.0,16.0,16.0,16.0,1600,4.60591658402819,4.60591658402819,4.60591658402819,4.60591658402819,5558.06852620224,0.0,1.0
1996-02-16,16.125,16.125,16.0,16.0,8000,4.64190030734091,4.64190030734091,4.60591658402819,4.60591658402819,27790.3426310112,0.0,1.0
1996-02-20,15.875,16.0,15.75,16.0,16200,4.56993286071547,4.60591658402819,4.53394913740275,4.60591658402819,56275.4438277976,0.0,1.0
1996-02-21,16.0,16.0,15.875,16.0,6400,4.60591658402819,4.60591658402819,4.56993286071547,4.60591658402819,22232.2741048089,0.0,1.0
1996-02-22,15.875,16.0,15.875,15.875,9800,4.56993286071547,4.60591658402819,4.56993286071547,4.56993286071547,34043.1697229887,0.0,1.0
1996-02-23,16.0,16.0,15.875,16.0,9400,4.60591658402819,4.60591658402819,4.56993286071547,4.60591658402819,32653.6525914381,0.0,1.0
1996-02-26,15.875,16.0,15.75,16.0,7300,4.56993286071547,4.60591658402819,4.53394913740275,4.60591658402819,25358.6876507977,0.0,1.0
1996-02-27,15.875,15.875,15.875,15.875,1000,4.56993286071547,4.56993286071547,4.56993286071547,4.56993286071547,3473.7928288764,0.0,1.0
1996-02-28,15.875,16.0,15.875,16.0,5000,4.56993286071547,4.60591658402819,4.56993286071547,4.60591658402819,17368.964144382,0.0,1.0
1996-02-29,15.875,16.0,15.875,15.875,8800,4.56993286071547,4.60591658402819,4.56993286071547,4.56993286071547,30569.3768941123,0.0,1.0
1996-03-01,16.125,16.125,15.875,16.0,12300,4.64190030734091,4.64190030734091,4.56993286071547,4.60591658402819,42727.6517951797,0.0,1.0
1996-03-04,16.125,16.125,16.0,16.0,9300,4.64190030734091,4.64190030734091,4.60591658402819,4.60591658402819,32306.2733085505,0.0,1.0
1996-03-05,16.125,16.25,16.0,16.125,10900,4.64190030734091,4.67788403065363,4.60591658402819,4.64190030734091,37864.3418347527,0.0,1.0
1996-03-06,16.125,16.25,16.125,16.125,10000,4.64190030734091,4.67788403065363,4.64190030734091,4.64190030734091,34737.928288764,0.0,1.0
1996-03-07,16.25,16.25,16.0,16.0,4100,4.67788403065363,4.67788403065363,4.60591658402819,4.60591658402819,14242.5505983932,0.0,1.0
1996-03-08,15.75,16.125,15.75,16.0,32900,4.53394913740275,4.64190030734091,4.53394913740275,4.60591658402819,114287.784070033,0.0,1.0
1996-03-11,15.75,15.875,15.75,15.75,14600,4.53394913740275,4.56993286071547,4.53394913740275,4.53394913740275,50717.3753015954,0.0,1.0
1996-03-12,15.5,15.75,15.375,15.75,35000,4.46198169077731,4.53394913740275,4.42599796746459,4.53394913740275,121582.749010674,0.0,1.0
1996-03-13,15.5,15.5,15.375,15.5,4500,4.46198169077731,4.46198169077731,4.42599796746459,4.46198169077731,15632.0677299438,0.0,1.0
1996-03-14,15.375,15.5,15.375,15.375,5200,4.42599796746459,4.46198169077731,4.42599796746459,4.42599796746459,18063.7227101573,0.0,1.0
1996-03-15,15.25,15.375,15.25,15.375,7600,4.39001424415187,4.42599796746459,4.39001424415187,4.42599796746459,26400.8254994606,0.0,1.0
1996-03-18,15.25,15.25,15.0,15.25,17000,4.39001424415187,4.39001424415187,4.31804679752643,4.39001424415187,59054.4780908987,0.0,1.0
1996-03-19,15.125,15.25,15.0,15.25,6100,4.35403052083915,4.39001424415187,4.31804679752643,4.39001424415187,21190.136256146,0.0,1.0
1996-03-20,15.125,15.25,15.0,15.0,8400,4.35403052083915,4.39001424415187,4.31804679752643,4.31804679752643,29179.8597625617,0.0,1.0
1996-03-21,15.0,15.125,15.0,15.125,7200,4.31804679752643,4.35403052083915,4.31804679752643,4.35403052083915,25011.3083679101,0.0,1.0
1996-03-22,15.0,15.125,15.0,15.0,3400,4.31804679752643,4.35403052083915,4.31804679752643,4.31804679752643,11810.8956181797,0.0,1.0
1996-03-25,15.125,15.125,15.0,15.0,12600,4.35403052083915,4.35403052083915,4.31804679752643,4.31804679752643,43769.7896438426,0.0,1.0
1996-03-26,15.125,15.25,15.125,15.125,5300,4.35403052083915,4.39001424415187,4.35403052083915,4.35403052083915,18411.1019930449,0.0,1.0
1996-03-27,15.125,15.25,15.125,15.125,6900,4.35403052083915,4.39001424415187,4.35403052083915,4.35403052083915,23969.1705192471,0.0,1.0
1996-03-28,15.125,15.25,15.125,15.25,3600,4.35403052083915,4.39001424415187,4.35403052083915,4.39001424415187,12505.654183955,0.0,1.0
1996-03-29,15.125,15.25,15.125,15.25,3300,4.35403052083915,4.39001424415187,4.35403052083915,4.39001424415187,11463.5163352921,0.0,1.0
1996-04-01,15.25,15.25,15.125,15.125,15000,4.39001424415187,4.39001424415187,4.35403052083915,4.35403052083915,52106.8924331459,0.0,1.0
1996-04-02,15.25,15.375,15.125,15.125,3600,4.39001424415187,4.42599796746459,4.35403052083915,4.35403052083915,12505.654183955,0.0,1.0
1996-04-03,15.25,15.25,15.125,15.125,8000,4.39001424415187,4.39001424415187,4.35403052083915,4.35403052083915,27790.3426310112,0.0,1.0
1996-04-04,15.25,15.25,15.125,15.125,4000,4.39001424415187,4.39001424415187,4.35403052083915,4.35403052083915,13895.1713155056,0.0,1.0
1996-04-08,15.0,15.125,15.0,15.0,12500,4.31804679752643,4.35403052083915,4.31804679752643,4.31804679752643,43422.410360955,0.0,1.0
1996-04-09,15.0,15.125,15.0,15.0,9200,4.31804679752643,4.35403052083915,4.31804679752643,4.31804679752643,31958.8940256628,0.0,1.0
1996-04-10,15.125,15.125,14.875,15.0,8200,4.35403052083915,4.35403052083915,4.28206307421371,4.31804679752643,28485.1011967864,0.0,1.0
1996-04-11,15.0,15.125,15.0,15.0,5500,4.31804679752643,4.35403052083915,4.31804679752643,4.31804679752643,19105.8605588202,0.0,1.0
1996-04-12,15.125,15.125,14.75,14.875,15500,4.35403052083915,4.35403052083915,4.24607935090099,4.28206307421371,53843.7888475841,0.0,1.0
1996-04-15,14.875,15.25,14.875,15.25,12100,4.28206307421371,4.39001424415187,4.28206307421371,4.39001424415187,42032.8932294044,0.0,1.0
1996-04-16,14.875,15.0,14.875,14.875,3000,4.28206307421371,4.31804679752643,4.28206307421371,4.28206307421371,10421.3784866292,0.0,1.0
1996-04-17,15.0,15.125,14.875,15.0,10200,4.31804679752643,4.35403052083915,4.28206307421371,4.31804679752643,35432.6868545392,0.0,1.0
1996-04-18,15.125,15.125,15.125,15.125,4800,4.35403052083915,4.35403052083915,4.35403052083915,4.35403052083915,16674.2055786067,0.0,1.0
1996-04-19,15.25,15.375,15.125,15.125,10400,4.39001424415187,4.42599796746459,4.35403052083915,4.35403052083915,36127.4454203145,0.0,1.0
1996-04-22,15.25,15.25,15.25,15.25,3800,4.39001424415187,4.39001424415187,4.39001424415187,4.39001424415187,13200.4127497303,0.0,1.0
1996-04-23,15.0,15.125,15.0,15.125,5400,4.31804679752643,4.35403052083915,4.31804679752643,4.35403052083915,18758.4812759325,0.0,1.0
1996-04-24,15.0,15.125,15.0,15.125,2300,4.31804679752643,4.35403052083915,4.31804679752643,4.35403052083915,7989.72350641571,0.0,1.0
1996-04-25,15.125,15.125,15.0,15.0,5300,4.35403052083915,4.35403052083915,4.31804679752643,4.31804679752643,18411.1019930449,0.0,1.0
1996-04-26,15.0,15.125,15.0,15.0,3200,4.31804679752643,4.35403052083915,4.31804679752643,4.31804679752643,11116.1370524045,0.0,1.0
1996-04-29,15.0,15.0,14.875,15.0,10100,4.31804679752643,4.31804679752643,4.28206307421371,4.31804679752643,35085.3075716516,0.0,1.0
1996-04-30,15.0,15.0,14.875,15.0,11400,4.31804679752643,4.31804679752643,4.28206307421371,4.31804679752643,39601.2382491909,0.0,1.0
1996-05-01,15.125,15.125,14.875,15.0,6000,4.35403052083915,4.35403052083915,4.28206307421371,4.31804679752643,20842.7569732584,0.0,1.0
1996-05-02,15.0,15.125,15.0,15.125,10100,4.31804679752643,4.35403052083915,4.31804679752643,4.35403052083915,35085.3075716516,0.0,1.0
1996-05-03,15.0,15.125,15.0,15.125,6400,4.31804679752643,4.35403052083915,4.31804679752643,4.35403052083915,22232.2741048089,0.0,1.0
1996-05-06,15.0,15.25,15.0,15.0,9300,4.31804679752643,4.39001424415187,4.31804679752643,4.31804679752643,32306.2733085505,0.0,1.0
1996-05-07,15.125,15.125,15.0,15.125,2500,4.35403052083915,4.35403052083915,4.31804679752643,4.35403052083915,8684.48207219099,0.0,1.0
1996-05-08,15.0,15.125,15.0,15.125,1700,4.31804679752643,4.35403052083915,4.31804679752643,4.35403052083915,5905.44780908987,0.0,1.0
1996-05-09,15.125,15.25,15.125,15.125,9700,4.35403052083915,4.39001424415187,4.35403052083915,4.35403052083915,33695.790440101,0.0,1.0
1996-05-10,15.0,15.25,15.0,15.25,4200,4.31804679752643,4.39001424415187,4.31804679752643,4.39001424415187,14589.9298812809,0.0,1.0
1996-05-13,15.0,15.125,15.0,15.125,3700,4.31804679752643,4.35403052083915,4.31804679752643,4.35403052083915,12853.0334668427,0.0,1.0
1996-05-14,15.0,15.125,15.0,15.0,6200,4.31804679752643,4.35403052083915,4.31804679752643,4.31804679752643,21537.5155390337,0.0,1.0
1996-05-15,15.125,15.125,15.0,15.125,7600,4.35403052083915,4.35403052083915,4.31804679752643,4.35403052083915,26400.8254994606,0.0,1.0
1996-05-16,15.25,15.25,15.125,15.125,3500,4.39001424415187,4.39001424415187,4.35403052083915,4.35403052083915,12158.2749010674,0.0,1.0
1996-05-17,15.375,15.375,15.25,15.25,8900,4.42599796746459,4.42599796746459,4.39001424415187,4.39001424415187,30916.7561769999,0.0,1.0
1996-05-20,15.25,15.25,15.25,15.25,3100,4.39001424415187,4.39001424415187,4.39001424415187,4.39001424415187,10768.7577695168,0.0,1.0
1996-05-21,15.25,15.375,15.25,15.25,2700,4.39001424415187,4.42599796746459,4.39001424415187,4.39001424415187,9379.24063796627,0.0,1.0
1996-05-22,15.25,15.375,15.25,15.25,3500,4.39001424415187,4.42599796746459,4.39001424415187,4.39001424415187,12158.2749010674,0.0,1.0
1996-05-23,15.25,15.25,15.125,15.25,10200,4.39001424415187,4.39001424415187,4.35403052083915,4.39001424415187,35432.6868545392,0.0,1.0
1996-05-24,15.125,15.25,15.125,15.125,4900,4.35403052083915,4.39001424415187,4.35403052083915,4.35403052083915,17021.5848614943,0.0,1.0
1996-05-28,15.125,15.25,15.125,15.125,8100,4.35403052083915,4.39001424415187,4.35403052083915,4.35403052083915,28137.7219138988,0.0,1.0
1996-05-29,15.25,15.25,15.125,15.25,5100,4.39001424415187,4.39001424415187,4.35403052083915,4.39001424415187,17716.3434272696,0.0,1.0
1996-05-30,15.25,15.25,15.0,15.125,6700,4.39001424415187,4.39001424415187,4.31804679752643,4.35403052083915,23274.4119534719,0.0,1.0
1996-05-31,15.125,15.25,15.125,15.25,4800,4.35403052083915,4.39001424415187,4.35403052083915,4.39001424415187,16674.2055786067,0.0,1.0
1996-06-03,15.125,15.125,15.0,15.125,2300,4.35403052083915,4.35403052083915,4.31804679752643,4.35403052083915,7989.72350641571,0.0,1.0
1996-06-04,15.125,15.25,15.125,15.25,15600,4.35403052083915,4.39001424415187,4.35403052083915,4.39001424415187,54191.1681304718,0.0,1.0
1996-06-05,15.125,15.25,15.125,15.125,11800,4.35403052083915,4.39001424415187,4.35403052083915,4.35403052083915,40990.7553807415,0.0,1.0
1996-06-06,15.25,15.25,15.125,15.25,8400,4.39001424415187,4.39001424415187,4.35403052083915,4.39001424415187,29179.8597625617,0.0,1.0
1996-06-07,15.125,15.25,15.125,15.125,5900,4.35403052083915,4.39001424415187,4.35403052083915,4.35403052083915,20495.3776903707,0.0,1.0
1996-06-10,15.125,15.125,15.125,15.125,3600,4.35403052083915,4.35403052083915,4.35403052083915,4.35403052083915,12505.654183955,0.0,1.0
1996-06-11,15.125,15.25,15.0,15.0,5400,4.35403052083915,4.39001424415187,4.31804679752643,4.31804679752643,18758.4812759325,0.0,1.0
1996-06-12,15.0,15.25,15.0,15.125,16200,4.31804679752643,4.39001424415187,4.31804679752643,4.35403052083915,56275.4438277976,0.0,1.0
1996-06-13,14.875,15.0,14.875,15.0,5300,4.28206307421371,4.31804679752643,4.28206307421371,4.31804679752643,18411.1019930449,0.0,1.0
1996-06-14,15.0,15.0,14.875,15.0,4900,4.31804679752643,4.31804679752643,4.28206307421371,4.31804679752643,17021.5848614943,0.0,1.0
1996-06-17,14.875,15.125,14.875,15.0,3600,4.28206307421371,4.35403052083915,4.28206307421371,4.31804679752643,12505.654183955,0.0,1.0
1996-06-18,14.875,15.0,14.75,15.0,9700,4.28206307421371,4.31804679752643,4.24607935090099,4.31804679752643,33695.790440101,0.0,1.0
1996-06-19,14.75,15.0,14.75,14.875,9600,4.24607935090099,4.31804679752643,4.24607935090099,4.28206307421371,33348.4111572134,0.0,1.0
1996-06-20,14.75,14.875,14.75,14.875,3300,4.24607935090099,4.28206307421371,4.24607935090099,4.28206307421371,11463.5163352921,0.0,1.0
1996-06-21,14.875,14.875,14.75,14.875,1700,4.28206307421371,4.28206307421371,4.24607935090099,4.28206307421371,5905.44780908987,0.0,1.0
1996-06-24,14.75,15.0,14.75,15.0,5600,4.24607935090099,4.31804679752643,4.24607935090099,4.31804679752643,19453.2398417078,0.0,1.0
1996-06-25,14.75,15.0,14.75,14.875,7100,4.24607935090099,4.31804679752643,4.24607935090099,4.28206307421371,24663.9290850224,0.0,1.0
1996-06-26,15.0,15.0,14.75,14.75,6000,4.31804679752643,4.31804679752643,4.24607935090099,4.24607935090099,20842.7569732584,0.0,1.0
1996-06-27,14.875,15.0,14.75,15.0,16500,4.28206307421371,4.31804679752643,4.24607935090099,4.31804679752643,57317.5816764605,0.0,1.0
1996-06-28,14.875,15.0,14.875,14.875,5300,4.28206307421371,4.31804679752643,4.28206307421371,4.28206307421371,18411.1019930449,0.0,1.0
1996-07-01,15.0,15.0,14.875,14.875,3200,4.31804679752643,4.31804679752643,4.28206307421371,4.28206307421371,11116.1370524045,0.0,1.0
1996-07-02,15.0,15.0,15.0,15.0,700,4.31804679752643,4.31804679752643,4.31804679752643,4.31804679752643,2431.65498021348,0.0,1.0
1996-07-03,15.0,15.125,15.0,15.125,5200,4.31804679752643,4.35403052083915,4.31804679752643,4.35403052083915,18063.7227101573,0.0,1.0
1996-07-05,15.125,15.125,15.0,15.0,4400,4.35403052083915,4.35403052083915,4.31804679752643,4.31804679752643,15284.6884470561,0.0,1.0
1996-07-08,15.0,15.125,15.0,15.0,10900,4.31804679752643,4.35403052083915,4.31804679752643,4.31804679752643,37864.3418347527,0.0,1.0
1996-07-09,15.25,15.25,15.125,15.125,5600,4.39001424415187,4.39001424415187,4.35403052083915,4.35403052083915,19453.2398417078,0.0,1.0
1996-07-10,15.125,15.25,15.125,15.25,9700,4.35403052083915,4.39001424415187,4.35403052083915,4.39001424415187,33695.790440101,0.0,1.0
1996-07-11,15.125,15.25,15.125,15.125,7200,4.35403052083915,4.39001424415187,4.35403052083915,4.35403052083915,25011.30836791,0.0,1.0
1996-07-12,15.25,15.25,15.0,15.0,7100,4.39001424415187,4.39001424415187,4.31804679752643,4.31804679752643,24663.9290850224,0.0,1.0
1996-07-15,15.125,15.25,15.125,15.25,4900,4.35403052083915,4.39001424415187,4.35403052083915,4.39001424415187,17021.5848614943,0.0,1.0
1996-07-16,15.125,15.25,15.125,15.25,14100,4.35403052083915,4.39001424415187,4.35403052083915,4.39001424415187,48980.4788871572,0.0,1.0
1996-07-17,15.375,15.375,15.125,15.25,14700,4.42599796746459,4.42599796746459,4.35403052083915,4.39001424415187,51064.754584483,0.0,1.0
1996-07-18,15.125,15.25,15.125,15.125,7100,4.35403052083915,4.39001424415187,4.35403052083915,4.35403052083915,24663.9290850224,0.0,1.0
1996-07-19,15.125,15.375,15.125,15.375,2200,4.35403052083915,4.42599796746459,4.35403052083915,4.42599796746459,7642.34422352807,0.0,1.0
1996-07-22,15.125,15.25,15.125,15.125,10800,4.35403052083915,4.39001424415187,4.35403052083915,4.35403052083915,37516.9625518651,0.0,1.0
1996-07-23,15.0,15.125,15.0,15.125,10600,4.31804679752643,4.35403052083915,4.31804679752643,4.35403052083915,36822.2039860898,0.0,1.0
1996-07-24,15.0,15.0,15.0,15.0,700,4.31804679752643,4.31804679752643,4.31804679752643,4.31804679752643,2431.65498021348,0.0,1.0
1996-07-25,15.125,15.125,15.0,15.0,3100,4.35403052083915,4.35403052083915,4.31804679752643,4.31804679752643,10768.7577695168,0.0,1.0
1996-07-26,15.0,15.125,15.0,15.125,2400,4.31804679752643,4.35403052083915,4.31804679752643,4.35403052083915,8337.10278930335,0.0,1.0
1996-07-29,15.0,15.125,15.0,15.0,10700,4.31804679752643,4.35403052083915,4.31804679752643,4.31804679752643,37169.5832689774,0.0,1.0
1996-07-30,15.125,15.125,15.0,15.0,7900,4.35403052083915,4.35403052083915,4.31804679752643,4.31804679752643,27442.9633481235,0.0,1.0
1996-07-31,15.0,15.125,15.0,15.125,7500,4.31804679752643,4.35403052083915,4.31804679752643,4.35403052083915,26053.446216573,0.0,1.0
1996-08-01,15.25,15.25,15.0,15.0,8100,4.39001424415187,4.39001424415187,4.31804679752643,4.31804679752643,28137.7219138988,0.0,1.0
1996-08-02,15.25,15.375,15.25,15.375,8900,4.39001424415187,4.42599796746459,4.39001424415187,4.42599796746459,30916.7561769999,0.0,1.0
1996-08-05,15.25,15.375,15.125,15.25,8100,4.39001424415187,4.42599796746459,4.35403052083915,4.39001424415187,28137.7219138988,0.0,1.0
1996-08-06,15.25,15.375,15.125,15.125,8000,4.39001424415187,4.42599796746459,4.35403052083915,4.35403052083915,27790.3426310112,0.0,1.0
1996-08-07,15.25,15.25,15.125,15.25,10800,4.39001424415187,4.39001424415187,4.35403052083915,4.39001424415187,37516.9625518651,0.0,1.0
1996-08-08,15.25,15.375,15.125,15.25,13100,4.39001424415187,4.42599796746459,4.35403052083915,4.39001424415187,45506.6860582808,0.0,1.0
1996-08-09,15.125,15.125,15.125,15.125,4000,4.35403052083915,4.35403052083915,4.35403052083915,4.35403052083915,13895.1713155056,0.0,1.0
1996-08-12,15.25,15.375,15.125,15.125,12800,4.39001424415187,4.42599796746459,4.35403052083915,4.35403052083915,44464.5482096179,0.0,1.0
1996-08-13,15.25,15.375,15.125,15.25,12500,4.39001424415187,4.42599796746459,4.35403052083915,4.39001424415187,43422.410360955,0.0,1.0
1996-08-14,15.25,15.375,15.125,15.375,11600,4.39001424415187,4.42599796746459,4.35403052083915,4.42599796746459,40295.9968149662,0.0,1.0
1996-08-15,15.375,15.5,15.125,15.375,22600,4.42599796746459,4.46198169077731,4.35403052083915,4.42599796746459,78507.7179326066,0.0,1.0
1996-08-16,15.5,15.625,15.375,15.375,9300,4.46198169077731,4.49796541409003,4.42599796746459,4.42599796746459,32306.2733085505,0.0,1.0
1996-08-19,15.5,15.5,15.375,15.5,8600,4.46198169077731,4.46198169077731,4.42599796746459,4.46198169077731,29874.618328337,0.0,1.0
1996-08-20,15.5,15.5,15.375,15.5,4600,4.46198169077731,4.46198169077731,4.42599796746459,4.46198169077731,15979.4470128314,0.0,1.0
1996-08-21,15.75,15.75,15.625,15.625,9300,4.53394913740275,4.53394913740275,4.49796541409003,4.49796541409003,32306.2733085505,0.0,1.0
1996-08-22,15.625,15.75,15.625,15.625,12900,4.49796541409003,4.53394913740275,4.49796541409003,4.49796541409003,44811.9274925055,0.0,1.0
1996-08-23,15.5,15.625,15.5,15.625,2000,4.46198169077731,4.49796541409003,4.46198169077731,4.49796541409003,6947.58565775279,0.0,1.0
1996-08-26,15.5,15.625,15.5,15.5,10400,4.46198169077731,4.49796541409003,4.46198169077731,4.46198169077731,36127.4454203145,0.0,1.0
1996-08-27,15.5,15.625,15.5,15.5,3900,4.46198169077731,4.49796541409003,4.46198169077731,4.46198169077731,13547.7920326179,0.0,1.0
1996-08-28,15.75,15.75,15.625,15.625,9000,4.53394913740275,4.53394913740275,4.49796541409003,4.49796541409003,31264.1354598876,0.0,1.0
1996-08-29,15.625,15.625,15.625,15.625,3500,4.49796541409003,4.49796541409003,4.49796541409003,4.49796541409003,12158.2749010674,0.0,1.0
1996-08-30,15.625,15.75,15.625,15.75,5700,4.49796541409003,4.53394913740275,4.49796541409003,4.53394913740275,19800.6191245955,0.0,1.0
1996-09-03,15.75,15.75,15.625,15.625,3600,4.53394913740275,4.53394913740275,4.49796541409003,4.49796541409003,12505.654183955,0.0,1.0
1996-09-04,15.625,15.75,15.5,15.625,3300,4.49796541409003,4.53394913740275,4.46198169077731,4.49796541409003,11463.5163352921,0.0,1.0
1996-09-05,15.625,15.625,15.5,15.5,8800,4.49796541409003,4.49796541409003,4.46198169077731,4.46198169077731,30569.3768941123,0.0,1.0
1996-09-06,15.625,15.75,15.625,15.625,10600,4.49796541409003,4.53394913740275,4.49796541409003,4.49796541409003,36822.2039860898,0.0,1.0
1996-09-09,15.625,15.625,15.625,15.625,3000,4.49796541409003,4.49796541409003,4.49796541409003,4.49796541409003,10421.3784866292,0.0,1.0
1996-09-10,15.625,15.75,15.625,15.75,14800,4.49796541409003,4.53394913740275,4.49796541409003,4.53394913740275,51412.1338673707,0.0,1.0
1996-09-11,15.5,15.625,15.5,15.5,6600,4.46198169077731,4.49796541409003,4.46198169077731,4.46198169077731,22927.0326705842,0.0,1.0
1996-09-12,15.5,15.5,15.375,15.375,11000,4.46198169077731,4.46198169077731,4.42599796746459,4.42599796746459,38211.7211176404,0.0,1.0
1996-09-13,15.375,15.5,15.375,15.375,11400,4.42599796746459,4.46198169077731,4.42599796746459,4.42599796746459,39601.2382491909,0.0,1.0
1996-09-16,15.375,15.5,15.375,15.5,3800,4.42599796746459,4.46198169077731,4.42599796746459,4.46198169077731,13200.4127497303,0.0,1.0
1996-09-17,15.25,15.5,15.25,15.375,8600,4.39001424415187,4.46198169077731,4.39001424415187,4.42599796746459,29874.618328337,0.0,1.0
1996-09-18,15.25,15.375,15.25,15.375,2700,4.39001424415187,4.42599796746459,4.39001424415187,4.42599796746459,9379.24063796627,0.0,1.0
1996-09-19,15.375,15.375,15.25,15.25,5800,4.42599796746459,4.42599796746459,4.39001424415187,4.39001424415187,20147.9984074831,0.0,1.0
1996-09-20,15.125,15.375,15.125,15.375,16700,4.35403052083915,4.42599796746459,4.35403052083915,4.42599796746459,58012.3402422358,0.0,1.0
1996-09-23,15.0,15.25,15.0,15.25,24600,4.31804679752643,4.39001424415187,4.31804679752643,4.39001424415187,85455.3035903594,0.0,1.0
1996-09-24,15.0,15.125,15.0,15.125,5000,4.31804679752643,4.35403052083915,4.31804679752643,4.35403052083915,17368.964144382,0.0,1.0
1996-09-25,15.0,15.125,15.0,15.125,4200,4.31804679752643,4.35403052083915,4.31804679752643,4.35403052083915,14589.9298812809,0.0,1.0
1996-09-26,15.125,15.125,15.0,15.125,9900,4.35403052083915,4.35403052083915,4.31804679752643,4.35403052083915,34390.5490058763,0.0,1.0
1996-09-27,15.125,15.125,15.0,15.0,8500,4.35403052083915,4.35403052083915,4.31804679752643,4.31804679752643,29527.2390454494,0.0,1.0
1996-09-30,15.125,15.25,15.125,15.25,5900,4.35403052083915,4.39001424415187,4.35403052083915,4.39001424415187,20495.3776903707,0.0,1.0
1996-10-01,15.125,15.25,15.125,15.25,2000,4.35403052083915,4.39001424415187,4.35403052083915,4.39001424415187,6947.58565775279,0.0,1.0
1996-10-02,15.25,15.25,15.125,15.125,10900,4.39001424415187,4.39001424415187,4.35403052083915,4.35403052083915,37864.3418347527,0.0,1.0
1996-10-03,15.25,15.375,15.25,15.25,11900,4.39001424415187,4.42599796746459,4.39001424415187,4.39001424415187,41338.1346636291,0.0,1.0
1996-10-04,15.375,15.375,15.25,15.25,5600,4.42599796746459,4.42599796746459,4.39001424415187,4.39001424415187,19453.2398417078,0.0,1.0
1996-10-07,15.375,15.375,15.25,15.375,4100,4.42599796746459,4.42599796746459,4.39001424415187,4.42599796746459,14242.5505983932,0.0,1.0
1996-10-08,15.25,15.375,15.25,15.375,15400,4.39001424415187,4.42599796746459,4.39001424415187,4.42599796746459,53496.4095646965,0.0,1.0
1996-10-09,15.25,15.375,15.125,15.375,10000,4.39001424415187,4.42599796746459,4.35403052083915,4.42599796746459,34737.928288764,0.0,1.0
1996-10-10,15.25,15.25,15.0,15.0,9500,4.39001424415187,4.39001424415187,4.31804679752643,4.31804679752643,33001.0318743258,0.0,1.0
1996-10-11,15.125,15.25,15.125,15.125,8700,4.35403052083915,4.39001424415187,4.35403052083915,4.35403052083915,30221.9976112246,0.0,1.0
1996-10-14,15.125,15.25,15.125,15.25,6400,4.35403052083915,4.39001424415187,4.35403052083915,4.39001424415187,22232.2741048089,0.0,1.0
1996-10-15,15.25,15.25,15.125,15.25,6900,4.39001424415187,4.39001424415187,4.35403052083915,4.39001424415187,23969.1705192471,0.0,1.0
1996-10-16,15.125,15.25,15.0,15.125,6100,4.35403052083915,4.39001424415187,4.31804679752643,4.35403052083915,21190.136256146,0.0,1.0
1996-10-17,15.0,15.125,15.0,15.125,700,4.31804679752643,4.35403052083915,4.31804679752643,4.35403052083915,2431.65498021348,0.0,1.0
1996-10-18,15.0,15.125,15.0,15.125,8900,4.31804679752643,4.35403052083915,4.31804679752643,4.35403052083915,30916.7561769999,0.0,1.0
1996-10-21,15.125,15.125,15.0,15.0,2100,4.35403052083915,4.35403052083915,4.31804679752643,4.31804679752643,7294.96494064043,0.0,1.0
1996-10-22,15.125,15.125,15.0,15.0,7000,4.35403052083915,4.35403052083915,4.31804679752643,4.31804679752643,24316.5498021348,0.0,1.0
1996-10-23,15.125,15.125,15.0,15.0,5700,4.35403052083915,4.35403052083915,4.31804679752643,4.31804679752643,19800.6191245955,0.0,1.0
1996-10-24,15.25,15.25,15.0,15.125,16200,4.39001424415187,4.39001424415187,4.31804679752643,4.35403052083915,56275.4438277976,0.0,1.0
1996-10-25,15.25,15.375,15.25,15.25,17100,4.39001424415187,4.42599796746459,4.39001424415187,4.39001424415187,59401.8573737864,0.0,1.0
1996-10-28,15.25,15.375,15.125,15.25,17800,4.39001424415187,4.42599796746459,4.35403052083915,4.39001424415187,61833.5123539999,0.0,1.0
1996-10-29,15.125,15.25,15.125,15.25,4900,4.35403052083915,4.39001424415187,4.35403052083915,4.39001424415187,17021.5848614943,0.0,1.0
1996-10-30,15.125,15.125,15.0,15.125,22800,4.35403052083915,4.35403052083915,4.31804679752643,4.35403052083915,79202.4764983818,0.0,1.0
1996-10-31,15.125,15.125,15.0,15.0,4700,4.35403052083915,4.35403052083915,4.31804679752643,4.31804679752643,16326.8262957191,0.0,1.0
1996-11-01,15.125,15.125,15.0,15.125,13900,4.35403052083915,4.35403052083915,4.31804679752643,4.35403052083915,48285.7203213819,0.0,1.0
1996-11-04,15.125,15.25,15.125,15.125,17700,4.35403052083915,4.39001424415187,4.35403052083915,4.35403052083915,61486.1330711122,0.0,1.0
1996-11-05,15.25,15.25,15.0,15.0,11900,4.39001424415187,4.39001424415187,4.31804679752643,4.31804679752643,41338.1346636291,0.0,1.0
1996-11-06,15.125,15.125,15.125,15.125,5900,4.35403052083915,4.35403052083915,4.35403052083915,4.35403052083915,20495.3776903707,0.0,1.0
1996-11-07,15.125,15.25,15.125,15.25,5600,4.35403052083915,4.39001424415187,4.35403052083915,4.39001424415187,19453.2398417078,0.0,1.0
1996-11-08,15.0,15.125,15.0,15.0,5900,4.31804679752643,4.35403052083915,4.31804679752643,4.31804679752643,20495.3776903707,0.0,1.0
1996-11-11,15.25,15.25,15.0,15.0,7200,4.39001424415187,4.39001424415187,4.31804679752643,4.31804679752643,25011.3083679101,0.0,1.0
1996-11-12,15.375,15.375,15.125,15.25,17700,4.42599796746459,4.42599796746459,4.35403052083915,4.39001424415187,61486.1330711122,0.0,1.0
1996-11-13,15.25,15.25,15.125,15.125,1100,4.39001424415187,4.39001424415187,4.35403052083915,4.35403052083915,3821.17211176404,0.0,1.0
1996-11-14,15.125,15.25,15.125,15.25,8500,4.35403052083915,4.39001424415187,4.35403052083915,4.39001424415187,29527.2390454494,0.0,1.0
1996-11-15,15.25,15.25,15.125,15.125,4100,4.39001424415187,4.39001424415187,4.35403052083915,4.35403052083915,14242.5505983932,0.0,1.0
1996-11-18,15.375,15.375,15.25,15.25,20600,4.42599796746459,4.42599796746459,4.39001424415187,4.39001424415187,71560.1322748538,0.0,1.0
1996-11-19,15.375,15.375,15.25,15.25,9300,4.42599796746459,4.42599796746459,4.39001424415187,4.39001424415187,32306.2733085505,0.0,1.0
1996-11-20,15.5,15.5,15.25,15.25,20500,4.46198169077731,4.46198169077731,4.39001424415187,4.39001424415187,71212.7529919661,0.0,1.0
1996-11-21,15.625,15.625,15.5,15.5,2800,4.49796541409003,4.49796541409003,4.46198169077731,4.46198169077731,9726.61992085391,0.0,1.0
1996-11-22,15.375,15.5,15.375,15.5,7900,4.42599796746459,4.46198169077731,4.42599796746459,4.46198169077731,27442.9633481235,0.0,1.0
1996-11-25,15.5,15.625,15.5,15.625,8100,4.46198169077731,4.49796541409003,4.46198169077731,4.49796541409003,28137.7219138988,0.0,1.0
1996-11-26,15.625,15.625,15.5,15.625,10000,4.49796541409003,4.49796541409003,4.46198169077731,4.49796541409003,34737.928288764,0.0,1.0
1996-11-27,15.5,15.625,15.5,15.5,1500,4.46198169077731,4.49796541409003,4.46198169077731,4.46198169077731,5210.68924331459,0.0,1.0
1996-11-29,15.5,15.625,15.5,15.625,3600,4.46198169077731,4.49796541409003,4.46198169077731,4.49796541409003,12505.654183955,0.0,1.0
1996-12-02,15.5,15.625,15.5,15.5,15100,4.46198169077731,4.49796541409003,4.46198169077731,4.46198169077731,52454.2717160336,0.0,1.0
1996-12-03,15.75,15.75,15.5,15.5,17300,4.53394913740275,4.53394913740275,4.46198169077731,4.46198169077731,60096.6159395617,0.0,1.0
1996-12-04,15.75,15.875,15.75,15.75,3600,4.53394913740275,4.56993286071547,4.53394913740275,4.53394913740275,12505.654183955,0.0,1.0
1996-12-05,15.75,15.75,15.625,15.625,3700,4.53394913740275,4.53394913740275,4.49796541409003,4.49796541409003,12853.0334668427,0.0,1.0
1996-12-06,15.75,15.75,15.625,15.625,12900,4.53394913740275,4.53394913740275,4.49796541409003,4.49796541409003,44811.9274925055,0.0,1.0
1996-12-09,15.875,15.875,15.75,15.875,10500,4.56993286071547,4.56993286071547,4.53394913740275,4.56993286071547,36474.8247032022,0.0,1.0
1996-12-10,15.75,15.875,15.75,15.75,3400,4.53394913740275,4.56993286071547,4.53394913740275,4.53394913740275,11810.8956181797,0.0,1.0
1996-12-11,15.875,15.875,15.625,15.875,6600,4.56993286071547,4.56993286071547,4.49796541409003,4.56993286071547,22927.0326705842,0.0,1.0
1996-12-12,15.625,15.75,15.625,15.75,14100,4.49796541409003,4.53394913740275,4.49796541409003,4.53394913740275,48980.4788871572,0.0,1.0
1996-12-13,15.375,15.625,15.375,15.5,16500,4.42599796746459,4.49796541409003,4.42599796746459,4.46198169077731,57317.5816764605,0.0,1.0
1996-12-16,15.5,15.625,15.375,15.375,9100,4.46198169077731,4.49796541409003,4.42599796746459,4.42599796746459,31611.5147427752,0.0,1.0
1996-12-17,15.5,15.5,15.375,15.375,7500,4.46198169077731,4.46198169077731,4.42599796746459,4.42599796746459,26053.446216573,0.0,1.0
1996-12-18,15.375,15.375,15.375,15.375,2700,4.42599796746459,4.42599796746459,4.42599796746459,4.42599796746459,9379.24063796627,0.0,1.0
1996-12-19,15.375,15.375,15.375,15.375,5400,4.42599796746459,4.42599796746459,4.42599796746459,4.42599796746459,18758.4812759325,0.0,1.0
1996-12-20,15.375,15.5,15.375,15.375,3300,4.42599796746459,4.46198169077731,4.42599796746459,4.42599796746459,11463.5163352921,0.0,1.0
1996-12-23,15.5,15.5,15.375,15.5,5400,4.46198169077731,4.46198169077731,4.42599796746459,4.46198169077731,18758.4812759325,0.0,1.0
1996-12-24,15.375,15.375,15.375,15.375,1000,4.42599796746459,4.42599796746459,4.42599796746459,4.42599796746459,3473.7928288764,0.0,1.0
1996-12-26,15.625,15.625,15.5,15.5,10700,4.49796541409003,4.49796541409003,4.46198169077731,4.46198169077731,37169.5832689775,0.0,1.0
1996-12-27,15.5,15.625,15.5,15.625,4800,4.46198169077731,4.49796541409003,4.46198169077731,4.49796541409003,16674.2055786067,0.0,1.0
1996-12-30,15.5,15.625,15.5,15.5,6300,4.46198169077731,4.49796541409003,4.46198169077731,4.46198169077731,21884.8948219213,0.0,1.0
1996-12-31,15.625,15.625,15.5,15.625,2600,4.49796541409003,4.49796541409003,4.46198169077731,4.49796541409003,9031.86135507863,0.0,1.0
1997-01-02,15.5,15.5,15.5,15.5,2300,4.46198169077731,4.46198169077731,4.46198169077731,4.46198169077731,7989.72350641571,0.0,1.0
1997-01-03,15.625,15.75,15.5,15.5,4500,4.49796541409003,4.53394913740275,4.46198169077731,4.46198169077731,15632.0677299438,0.0,1.0
1997-01-06,15.75,15.75,15.625,15.625,8400,4.53394913740275,4.53394913740275,4.49796541409003,4.49796541409003,29179.8597625617,0.0,1.0
1997-01-07,15.75,15.75,15.625,15.625,6800,4.53394913740275,4.53394913740275,4.49796541409003,4.49796541409003,23621.7912363595,0.0,1.0
1997-01-08,15.75,15.75,15.625,15.75,18900,4.53394913740275,4.53394913740275,4.49796541409003,4.53394913740275,65654.6844657639,0.0,1.0
1997-01-09,15.875,15.875,15.75,15.75,13100,4.56993286071547,4.56993286071547,4.53394913740275,4.53394913740275,45506.6860582808,0.0,1.0
1997-01-10,15.875,15.875,15.75,15.875,6600,4.56993286071547,4.56993286071547,4.53394913740275,4.56993286071547,22927.0326705842,0.0,1.0
1997-01-13,15.75,15.875,15.625,15.625,3400,4.53394913740275,4.56993286071547,4.49796541409003,4.49796541409003,11810.8956181797,0.0,1.0
1997-01-14,15.75,15.875,15.625,15.875,4800,4.53394913740275,4.56993286071547,4.49796541409003,4.56993286071547,16674.2055786067,0.0,1.0
1997-01-15,15.75,15.875,15.625,15.75,10200,4.53394913740275,4.56993286071547,4.49796541409003,4.53394913740275,35432.6868545392,0.0,1.0
1997-01-16,15.75,15.875,15.625,15.875,1600,4.53394913740275,4.56993286071547,4.49796541409003,4.56993286071547,5558.06852620224,0.0,1.0
1997-01-17,15.875,15.875,15.75,15.75,9100,4.56993286071547,4.56993286071547,4.53394913740275,4.53394913740275,31611.5147427752,0.0,1.0
1997-01-20,15.75,15.875,15.625,15.75,10200,4.53394913740275,4.56993286071547,4.49796541409003,4.53394913740275,35432.6868545392,0.0,1.0
1997-01-21,15.625,15.75,15.625,15.625,7600,4.49796541409003,4.53394913740275,4.49796541409003,4.49796541409003,26400.8254994606,0.0,1.0
1997-01-22,15.625,15.75,15.625,15.625,4400,4.49796541409003,4.53394913740275,4.49796541409003,4.49796541409003,15284.6884470561,0.0,1.0
1997-01-23,15.625,15.625,15.625,15.625,2400,4.49796541409003,4.49796541409003,4.49796541409003,4.49796541409003,8337.10278930335,0.0,1.0
1997-01-24,15.625,15.75,15.625,15.625,10800,4.49796541409003,4.53394913740275,4.49796541409003,4.49796541409003,37516.9625518651,0.0,1.0
1997-01-27,15.5,15.625,15.5,15.625,1600,4.46198169077731,4.49796541409003,4.46198169077731,4.49796541409003,5558.06852620224,0.0,1.0
1997-01-28,15.75,15.75,15.625,15.625,2800,4.53394913740275,4.53394913740275,4.49796541409003,4.49796541409003,9726.61992085391,0.0,1.0
1997-01-29,15.625,15.625,15.5,15.5,600,4.49796541409003,4.49796541409003,4.46198169077731,4.46198169077731,2084.27569732584,0.0,1.0
1997-01-30,15.75,15.75,15.625,15.625,10600,4.53394913740275,4.53394913740275,4.49796541409003,4.49796541409003,36822.2039860898,0.0,1.0
1997-01-31,15.75,15.75,15.625,15.625,600,4.53394913740275,4.53394913740275,4.49796541409003,4.49796541409003,2084.27569732584,0.0,1.0
1997-02-03,15.875,15.875,15.75,15.75,8000,4.56993286071547,4.56993286071547,4.53394913740275,4.53394913740275,27790.3426310112,0.0,1.0
1997-02-04,15.875,16.0,15.875,15.875,15500,4.56993286071547,4.60591658402819,4.56993286071547,4.56993286071547,53843.7888475842,0.0,1.0
1997-02-05,15.875,16.0,15.875,16.0,11900,4.56993286071547,4.60591658402819,4.56993286071547,4.60591658402819,41338.1346636291,0.0,1.0
1997-02-06,15.875,16.0,15.875,16.0,7300,4.56993286071547,4.60591658402819,4.56993286071547,4.60591658402819,25358.6876507977,0.0,1.0
1997-02-07,15.875,15.875,15.875,15.875,2200,4.56993286071547,4.56993286071547,4.56993286071547,4.56993286071547,7642.34422352807,0.0,1.0
1997-02-10,15.75,15.875,15.75,15.875,1200,4.53394913740275,4.56993286071547,4.53394913740275,4.56993286071547,4168.55139465168,0.0,1.0
1997-02-11,15.875,15.875,15.75,15.875,5600,4.56993286071547,4.56993286071547,4.53394913740275,4.56993286071547,19453.2398417078,0.0,1.0
1997-02-12,15.875,16.0,15.75,15.875,6700,4.56993286071547,4.60591658402819,4.53394913740275,4.56993286071547,23274.4119534719,0.0,1.0
1997-02-13,15.75,15.875,15.75,15.875,5200,4.53394913740275,4.56993286071547,4.53394913740275,4.56993286071547,18063.7227101573,0.0,1.0
1997-02-14,15.875,15.875,15.75,15.75,10900,4.56993286071547,4.56993286071547,4.53394913740275,4.53394913740275,37864.3418347527,0.0,1.0
1997-02-18,15.75,15.875,15.75,15.875,4400,4.53394913740275,4.56993286071547,4.53394913740275,4.56993286071547,15284.6884470561,0.0,1.0
1997-02-19,15.75,15.875,15.75,15.875,7500,4.53394913740275,4.56993286071547,4.53394913740275,4.56993286071547,26053.446216573,0.0,1.0
1997-02-20,15.875,15.875,15.75,15.75,4100,4.56993286071547,4.56993286071547,4.53394913740275,4.53394913740275,14242.5505983932,0.0,1.0
1997-02-21,16.0,16.0,15.875,15.875,9400,4.60591658402819,4.60591658402819,4.56993286071547,4.56993286071547,32653.6525914381,0.0,1.0
1997-02-24,15.875,16.0,15.875,16.0,2600,4.56993286071547,4.60591658402819,4.56993286071547,4.60591658402819,9031.86135507863,0.0,1.0
1997-02-25,15.875,16.0,15.875,16.0,11700,4.56993286071547,4.60591658402819,4.56993286071547,4.60591658402819,40643.3760978538,0.0,1.0
1997-02-26,16.0,16.0,15.875,15.875,13900,4.60591658402819,4.60591658402819,4.56993286071547,4.56993286071547,48285.7203213819,0.0,1.0
1997-02-27,15.875,15.875,15.875,15.875,8700,4.56993286071547,4.56993286071547,4.56993286071547,4.56993286071547,30221.9976112247,0.0,1.0
1997-02-28,16.0,16.0,15.875,15.875,5000,4.60591658402819,4.60591658402819,4.56993286071547,4.56993286071547,17368.964144382,0.0,1.0
1997-03-03,15.875,16.0,15.75,15.875,8400,4.56993286071547,4.60591658402819,4.53394913740275,4.56993286071547,29179.8597625617,0.0,1.0
1997-03-04,15.75,15.875,15.75,15.875,2700,4.53394913740275,4.56993286071547,4.53394913740275,4.56993286071547,9379.24063796627,0.0,1.0
1997-03-05,15.875,15.875,15.75,15.75,2400,4.56993286071547,4.56993286071547,4.53394913740275,4.53394913740275,8337.10278930335,0.0,1.0
1997-03-06,15.875,15.875,15.75,15.75,2100,4.56993286071547,4.56993286071547,4.53394913740275,4.53394913740275,7294.96494064043,0.0,1.0
1997-03-07,16.0,16.0,15.875,15.875,2500,4.60591658402819,4.60591658402819,4.56993286071547,4.56993286071547,8684.48207219099,0.0,1.0
1997-03-10,16.0,16.0,15.875,15.875,4200,4.60591658402819,4.60591658402819,4.56993286071547,4.56993286071547,14589.9298812809,0.0,1.0
1997-03-11,15.875,16.0,15.875,16.0,9400,4.56993286071547,4.60591658402819,4.56993286071547,4.60591658402819,32653.6525914381,0.0,1.0
1997-03-12,15.75,15.875,15.75,15.875,3300,4.53394913740275,4.56993286071547,4.53394913740275,4.56993286071547,11463.5163352921,0.0,1.0
1997-03-13,15.75,15.875,15.75,15.75,7600,4.53394913740275,4.56993286071547,4.53394913740275,4.53394913740275,26400.8254994606,0.0,1.0
1997-03-14,15.625,15.875,15.625,15.75,3900,4.49796541409003,4.56993286071547,4.49796541409003,4.53394913740275,13547.792032618,0.0,1.0
1997-03-17,15.625,15.625,15.625,15.625,3900,4.49796541409003,4.49796541409003,4.49796541409003,4.49796541409003,13547.792032618,0.0,1.0
1997-03-18,15.625,15.75,15.625,15.75,2900,4.49796541409003,4.53394913740275,4.49796541409003,4.53394913740275,10073.9992037416,0.0,1.0
1997-03-19,15.75,15.75,15.625,15.625,26100,4.53394913740275,4.53394913740275,4.49796541409003,4.49796541409003,90665.992833674,0.0,1.0
1997-03-20,15.875,15.875,15.625,15.625,14200,4.56993286071547,4.56993286071547,4.49796541409003,4.49796541409003,49327.8581700448,0.0,1.0
1997-03-21,15.75,15.875,15.75,15.75,14500,4.53394913740275,4.56993286071547,4.53394913740275,4.53394913740275,50369.9960187078,0.0,1.0
1997-03-24,15.875,16.0,15.75,15.75,4800,4.56993286071547,4.60591658402819,4.53394913740275,4.53394913740275,16674.2055786067,0.0,1.0
1997-03-25,15.875,16.0,15.875,15.875,8100,4.56993286071547,4.60591658402819,4.56993286071547,4.56993286071547,28137.7219138988,0.0,1.0
1997-03-26,16.0,16.0,15.875,15.875,3500,4.60591658402819,4.60591658402819,4.56993286071547,4.56993286071547,12158.2749010674,0.0,1.0
1997-03-27,15.75,15.875,15.75,15.875,2800,4.53394913740275,4.56993286071547,4.53394913740275,4.56993286071547,9726.61992085391,0.0,1.0
1997-03-31,15.625,15.75,15.625,15.75,8000,4.49796541409003,4.53394913740275,4.49796541409003,4.53394913740275,27790.3426310112,0.0,1.0
1997-04-01,15.75,15.875,15.625,15.75,7400,4.53394913740275,4.56993286071547,4.49796541409003,4.53394913740275,25706.0669336853,0.0,1.0
1997-04-02,15.625,15.75,15.625,15.625,5100,4.49796541409003,4.53394913740275,4.49796541409003,4.49796541409003,17716.3434272696,0.0,1.0
1997-04-03,15.75,15.875,15.625,15.625,16000,4.53394913740275,4.56993286071547,4.49796541409003,4.49796541409003,55580.6852620224,0.0,1.0
1997-04-04,15.625,15.875,15.625,15.75,8700,4.49796541409003,4.56993286071547,4.49796541409003,4.53394913740275,30221.9976112247,0.0,1.0
1997-04-07,15.625,15.625,15.625,15.625,1000,4.49796541409003,4.49796541409003,4.49796541409003,4.49796541409003,3473.7928288764,0.0,1.0
1997-04-08,15.75,15.75,15.625,15.625,6600,4.53394913740275,4.53394913740275,4.49796541409003,4.49796541409003,22927.0326705842,0.0,1.0
1997-04-09,15.625,15.75,15.625,15.625,3800,4.49796541409003,4.53394913740275,4.49796541409003,4.49796541409003,13200.4127497303,0.0,1.0
1997-04-10,15.875,15.875,15.625,15.75,8300,4.56993286071547,4.56993286071547,4.49796541409003,4.53394913740275,28832.4804796741,0.0,1.0
1997-04-11,15.5,15.75,15.5,15.75,4800,4.46198169077731,4.53394913740275,4.46198169077731,4.53394913740275,16674.2055786067,0.0,1.0
1997-04-14,15.25,15.375,15.25,15.375,11900,4.39001424415187,4.42599796746459,4.39001424415187,4.42599796746459,41338.1346636291,0.0,1.0
1997-04-15,15.125,15.375,15.125,15.375,8600,4.35403052083915,4.42599796746459,4.35403052083915,4.42599796746459,29874.618328337,0.0,1.0
1997-04-16,15.25,15.25,15.125,15.25,5400,4.39001424415187,4.39001424415187,4.35403052083915,4.39001424415187,18758.4812759325,0.0,1.0
1997-04-17,15.125,15.25,15.125,15.25,8000,4.35403052083915,4.39001424415187,4.35403052083915,4.39001424415187,27790.3426310112,0.0,1.0
1997-04-18,15.125,15.25,15.125,15.25,5100,4.35403052083915,4.39001424415187,4.35403052083915,4.39001424415187,17716.3434272696,0.0,1.0
1997-04-21,15.25,15.25,15.125,15.125,7100,4.39001424415187,4.39001424415187,4.35403052083915,4.35403052083915,24663.9290850224,0.0,1.0
1997-04-22,15.375,15.375,15.25,15.375,4100,4.42599796746459,4.42599796746459,4.39001424415187,4.42599796746459,14242.5505983932,0.0,1.0
1997-04-23,15.25,15.375,15.25,15.375,8000,4.39001424415187,4.42599796746459,4.39001424415187,4.42599796746459,27790.3426310112,0.0,1.0
1997-04-24,15.125,15.25,15.125,15.25,9200,4.35403052083915,4.39001424415187,4.35403052083915,4.39001424415187,31958.8940256628,0.0,1.0
1997-04-25,15.25,15.25,15.125,15.125,2500,4.39001424415187,4.39001424415187,4.35403052083915,4.35403052083915,8684.48207219099,0.0,1.0
1997-04-28,15.25,15.25,15.125,15.125,6100,4.39001424415187,4.39001424415187,4.35403052083915,4.35403052083915,21190.136256146,0.0,1.0
1997-04-29,15.5,15.5,15.25,15.25,9200,4.46198169077731,4.46198169077731,4.39001424415187,4.39001424415187,31958.8940256629,0.0,1.0
1997-04-30,15.375,15.5,15.375,15.5,2200,4.42599796746459,4.46198169077731,4.42599796746459,4.46198169077731,7642.34422352807,0.0,1.0
1997-05-01,15.25,15.5,15.25,15.5,4800,4.39001424415187,4.46198169077731,4.39001424415187,4.46198169077731,16674.2055786067,0.0,1.0
1997-05-02,15.375,15.625,15.375,15.375,11300,4.42599796746459,4.49796541409003,4.42599796746459,4.42599796746459,39253.8589663033,0.0,1.0
1997-05-05,15.375,15.5,15.375,15.5,4600,4.42599796746459,4.46198169077731,4.42599796746459,4.46198169077731,15979.4470128314,0.0,1.0
1997-05-06,15.375,15.5,15.375,15.5,3900,4.42599796746459,4.46198169077731,4.42599796746459,4.46198169077731,13547.7920326179,0.0,1.0
1997-05-07,15.625,15.625,15.375,15.375,23600,4.49796541409003,4.49796541409003,4.42599796746459,4.42599796746459,81981.510761483,0.0,1.0
1997-05-08,15.75,15.75,15.5,15.5,20500,4.53394913740275,4.53394913740275,4.46198169077731,4.46198169077731,71212.7529919661,0.0,1.0
1997-05-09,15.875,15.875,15.75,15.75,7700,4.56993286071547,4.56993286071547,4.53394913740275,4.53394913740275,26748.2047823483,0.0,1.0
1997-05-12,15.875,15.875,15.75,15.75,10300,4.56993286071547,4.56993286071547,4.53394913740275,4.53394913740275,35780.0661374269,0.0,1.0
1997-05-13,15.75,15.875,15.75,15.75,10100,4.53394913740275,4.56993286071547,4.53394913740275,4.53394913740275,35085.3075716516,0.0,1.0
1997-05-14,15.875,15.875,15.75,15.875,2100,4.56993286071547,4.56993286071547,4.53394913740275,4.56993286071547,7294.96494064043,0.0,1.0
1997-05-15,15.75,15.75,15.75,15.75,2400,4.53394913740275,4.53394913740275,4.53394913740275,4.53394913740275,8337.10278930335,0.0,1.0
1997-05-16,15.875,15.875,15.75,15.875,4000,4.56993286071547,4.56993286071547,4.53394913740275,4.56993286071547,13895.1713155056,0.0,1.0
1997-05-19,15.75,15.75,15.625,15.75,4900,4.53394913740275,4.53394913740275,4.49796541409003,4.53394913740275,17021.5848614943,0.0,1.0
1997-05-20,15.625,15.625,15.5,15.625,14900,4.49796541409003,4.49796541409003,4.46198169077731,4.49796541409003,51759.5131502583,0.0,1.0
1997-05-21,15.625,15.625,15.625,15.625,4100,4.49796541409003,4.49796541409003,4.49796541409003,4.49796541409003,14242.5505983932,0.0,1.0
1997-05-22,15.625,15.625,15.625,15.625,8700,4.49796541409003,4.49796541409003,4.49796541409003,4.49796541409003,30221.9976112247,0.0,1.0
1997-05-23,15.625,15.75,15.625,15.75,5100,4.49796541409003,4.53394913740275,4.49796541409003,4.53394913740275,17716.3434272696,0.0,1.0
1997-05-27,15.625,15.75,15.625,15.75,1400,4.49796541409003,4.53394913740275,4.49796541409003,4.53394913740275,4863.30996042696,0.0,1.0
1997-05-28,15.75,15.75,15.625,15.625,6900,4.53394913740275,4.53394913740275,4.49796541409003,4.49796541409003,23969.1705192471,0.0,1.0
1997-05-29,15.625,15.75,15.625,15.625,7200,4.49796541409003,4.53394913740275,4.49796541409003,4.49796541409003,25011.3083679101,0.0,1.0
1997-05-30,15.625,15.625,15.625,15.625,300,4.49796541409003,4.49796541409003,4.49796541409003,4.49796541409003,1042.13784866292,0.0,1.0
1997-06-02,15.875,15.875,15.625,15.625,15300,4.56993286071547,4.56993286071547,4.49796541409003,4.49796541409003,53149.0302818089,0.0,1.0
1997-06-03,15.875,15.875,15.75,15.75,4800,4.56993286071547,4.56993286071547,4.53394913740275,4.53394913740275,16674.2055786067,0.0,1.0
1997-06-04,15.75,15.75,15.75,15.75,1200,4.53394913740275,4.53394913740275,4.53394913740275,4.53394913740275,4168.55139465168,0.0,1.0
1997-06-05,16.0,16.0,15.75,15.875,12400,4.60591658402819,4.60591658402819,4.53394913740275,4.56993286071547,43075.0310780673,0.0,1.0
1997-06-06,15.875,15.875,15.875,15.875,200,4.56993286071547,4.56993286071547,4.56993286071547,4.56993286071547,694.758565775279,0.0,1.0
1997-06-09,16.0,16.0,15.875,16.0,4800,4.60591658402819,4.60591658402819,4.56993286071547,4.60591658402819,16674.2055786067,0.0,1.0
1997-06-10,16.0,16.125,16.0,16.0,9600,4.60591658402819,4.64190030734091,4.60591658402819,4.60591658402819,33348.4111572134,0.0,1.0
1997-06-11,16.125,16.125,16.0,16.0,1600,4.64190030734091,4.64190030734091,4.60591658402819,4.60591658402819,5558.06852620224,0.0,1.0
1997-06-12,16.0,16.0,16.0,16.0,200,4.60591658402819,4.60591658402819,4.60591658402819,4.60591658402819,694.75856577528,0.0,1.0
1997-06-13,16.0,16.125,16.0,16.0,13100,4.60591658402819,4.64190030734091,4.60591658402819,4.60591658402819,45506.6860582808,0.0,1.0
1997-06-16,16.0,16.125,15.875,16.0,8000,4.60591658402819,4.64190030734091,4.56993286071547,4.60591658402819,27790.3426310112,0.0,1.0
1997-06-17,15.875,16.125,15.875,15.875,14100,4.56993286071547,4.64190030734091,4.56993286071547,4.56993286071547,48980.4788871572,0.0,1.0
1997-06-18,16.0,16.0,15.875,15.875,5000,4.60591658402819,4.60591658402819,4.56993286071547,4.56993286071547,17368.964144382,0.0,1.0
1997-06-19,15.875,16.0,15.875,15.875,10400,4.56993286071547,4.60591658402819,4.56993286071547,4.56993286071547,36127.4454203145,0.0,1.0
1997-06-20,15.875,16.0,15.875,15.875,900,4.56993286071547,4.60591658402819,4.56993286071547,4.56993286071547,3126.41354598876,0.0,1.0
1997-06-23,16.0,16.0,15.875,15.875,9600,4.60591658402819,4.60591658402819,4.56993286071547,4.56993286071547,33348.4111572134,0.0,1.0
1997-06-24,15.875,16.0,15.875,16.0,2400,4.56993286071547,4.60591658402819,4.56993286071547,4.60591658402819,8337.10278930335,0.0,1.0
1997-06-25,15.875,16.125,15.875,16.0,3900,4.56993286071547,4.64190030734091,4.56993286071547,4.60591658402819,13547.792032618,0.0,1.0
1997-06-26,15.9375,16.0,15.9375,16.0,2900,4.58792472237183,4.60591658402819,4.58792472237183,4.60591658402819,10073.9992037416,0.0,1.0
1997-06-27,15.9375,15.9375,15.9375,15.9375,1800,4.58792472237183,4.58792472237183,4.58792472237183,4.58792472237183,6252.82709197752,0.0,1.0
1997-06-30,16.125,16.125,16.0,16.0,6100,4.64190030734091,4.64190030734091,4.60591658402819,4.60591658402819,21190.136256146,0.0,1.0
1997-07-01,16.0625,16.125,16.0625,16.125,400,4.62390844568455,4.64190030734091,4.62390844568455,4.64190030734091,1389.51713155056,0.0,1.0
1997-07-02,16.125,16.125,16.0,16.125,4800,4.64190030734091,4.64190030734091,4.60591658402819,4.64190030734091,16674.2055786067,0.0,1.0
1997-07-03,16.4375,16.4375,16.25,16.25,8400,4.73185961562271,4.73185961562271,4.67788403065363,4.67788403065363,29179.8597625617,0.0,1.0
1997-07-07,16.4375,16.4375,16.375,16.375,5500,4.73185961562271,4.73185961562271,4.71386775396635,4.71386775396635,19105.8605588202,0.0,1.0
1997-07-08,16.375,16.5,16.375,16.375,8800,4.71386775396635,4.74985147727907,4.71386775396635,4.71386775396635,30569.3768941123,0.0,1.0
1997-07-09,16.4375,16.4375,16.375,16.375,1900,4.73185961562271,4.73185961562271,4.71386775396635,4.71386775396635,6600.20637486516,0.0,1.0
1997-07-10,16.5625,16.5625,16.5,16.5,13900,4.76784333893543,4.76784333893543,4.74985147727907,4.74985147727907,48285.7203213819,0.0,1.0
1997-07-11,16.4375,16.5,16.375,16.5,10500,4.73185961562271,4.74985147727907,4.71386775396635,4.74985147727907,36474.8247032022,0.0,1.0
1997-07-14,16.5,16.5625,16.4375,16.5,4500,4.74985147727907,4.76784333893543,4.73185961562271,4.74985147727907,15632.0677299438,0.0,1.0
1997-07-15,16.5,16.5625,16.4375,16.5,4800,4.74985147727907,4.76784333893543,4.73185961562271,4.74985147727907,16674.2055786067,0.0,1.0
1997-07-16,16.4375,16.5625,16.4375,16.5625,4300,4.73185961562271,4.76784333893543,4.73185961562271,4.76784333893543,14937.3091641685,0.0,1.0
1997-07-17,16.625,16.625,16.4375,16.4375,5300,4.78583520059179,4.78583520059179,4.73185961562271,4.73185961562271,18411.1019930449,0.0,1.0
1997-07-18,16.5,16.5,16.4375,16.5,1600,4.74985147727907,4.74985147727907,4.73185961562271,4.74985147727907,5558.06852620224,0.0,1.0
1997-07-21,16.5,16.625,16.4375,16.4375,8100,4.74985147727907,4.78583520059179,4.73185961562271,4.73185961562271,28137.7219138988,0.0,1.0
1997-07-22,16.625,16.625,16.5,16.5,4200,4.78583520059179,4.78583520059179,4.74985147727907,4.74985147727907,14589.9298812809,0.0,1.0
1997-07-23,16.75,16.75,16.6875,16.6875,13500,4.82181892390451,4.82181892390451,4.80382706224815,4.80382706224815,46896.2031898314,0.0,1.0
1997-07-24,16.6875,16.75,16.6875,16.75,2500,4.80382706224815,4.82181892390451,4.80382706224815,4.82181892390451,8684.482072191,0.0,1.0
1997-07-25,16.75,16.75,16.625,16.6875,6600,4.82181892390451,4.82181892390451,4.78583520059179,4.80382706224815,22927.0326705842,0.0,1.0
1997-07-28,16.625,16.75,16.5,16.625,6300,4.78583520059179,4.82181892390451,4.74985147727907,4.78583520059179,21884.8948219213,0.0,1.0
1997-07-29,16.625,16.625,16.5625,16.5625,1000,4.78583520059179,4.78583520059179,4.76784333893543,4.76784333893543,3473.7928288764,0.0,1.0
1997-07-30,16.62,16.62,16.62,16.62,0,4.78439585165928,4.78439585165928,4.78439585165928,4.78439585165928,0,0.0,1.0
1997-07-31,16.5625,16.5625,16.5625,16.5625,1500,4.76784333893543,4.76784333893543,4.76784333893543,4.76784333893543,5210.6892433146,0.0,1.0
1997-08-01,16.625,16.625,16.5625,16.5625,1800,4.78583520059179,4.78583520059179,4.76784333893543,4.76784333893543,6252.82709197752,0.0,1.0
1997-08-04,16.5625,16.625,16.5,16.5625,6700,4.76784333893543,4.78583520059179,4.74985147727907,4.76784333893543,23274.4119534719,0.0,1.0
1997-08-05,16.625,16.625,16.5625,16.5625,2700,4.78583520059179,4.78583520059179,4.76784333893543,4.76784333893543,9379.24063796628,0.0,1.0
1997-08-06,16.5625,16.6875,16.5625,16.625,7400,4.76784333893543,4.80382706224815,4.76784333893543,4.78583520059179,25706.0669336853,0.0,1.0
1997-08-07,16.5625,16.6875,16.5625,16.5625,10800,4.76784333893543,4.80382706224815,4.76784333893543,4.76784333893543,37516.9625518651,0.0,1.0
1997-08-08,16.5625,16.5625,16.5,16.5,9300,4.76784333893543,4.76784333893543,4.74985147727907,4.74985147727907,32306.2733085505,0.0,1.0
1997-08-11,16.4375,16.5625,16.4375,16.5,7500,4.73185961562271,4.76784333893543,4.73185961562271,4.74985147727907,26053.446216573,0.0,1.0
1997-08-12,16.4375,16.5,16.4375,16.5,3600,4.73185961562271,4.74985147727907,4.73185961562271,4.74985147727907,12505.654183955,0.0,1.0
1997-08-13,16.375,16.4375,16.375,16.4375,2200,4.71386775396635,4.73185961562271,4.71386775396635,4.73185961562271,7642.34422352808,0.0,1.0
1997-08-14,16.375,16.4375,16.3125,16.375,6700,4.71386775396635,4.73185961562271,4.69587589230999,4.71386775396635,23274.4119534719,0.0,1.0
1997-08-15,16.375,16.4375,16.3125,16.3125,14800,4.71386775396635,4.73185961562271,4.69587589230999,4.69587589230999,51412.1338673707,0.0,1.0
1997-08-18,16.3125,16.375,16.3125,16.375,1600,4.69587589230999,4.71386775396635,4.69587589230999,4.71386775396635,5558.06852620224,0.0,1.0
1997-08-19,16.25,16.3125,16.25,16.25,16700,4.67788403065363,4.69587589230999,4.67788403065363,4.67788403065363,58012.3402422358,0.0,1.0
1997-08-20,16.1875,16.25,16.1875,16.25,17800,4.65989216899727,4.67788403065363,4.65989216899727,4.67788403065363,61833.5123539999,0.0,1.0
1997-08-21,16.1875,16.25,16.1875,16.25,900,4.65989216899727,4.67788403065363,4.65989216899727,4.67788403065363,3126.41354598876,0.0,1.0
1997-08-22,16.1875,16.1875,16.125,16.125,7000,4.65989216899727,4.65989216899727,4.64190030734091,4.64190030734091,24316.5498021348,0.0,1.0
1997-08-25,16.1875,16.1875,16.125,16.125,6400,4.65989216899727,4.65989216899727,4.64190030734091,4.64190030734091,22232.2741048089,0.0,1.0
1997-08-26,16.0625,16.1875,16.0625,16.1875,2500,4.62390844568455,4.65989216899727,4.62390844568455,4.65989216899727,8684.48207219099,0.0,1.0
1997-08-27,16.0625,16.0625,16.0625,16.0625,300,4.62390844568455,4.62390844568455,4.62390844568455,4.62390844568455,1042.13784866292,0.0,1.0
1997-08-28,16.0625,16.1875,16.0625,16.1875,2400,4.62390844568455,4.65989216899727,4.62390844568455,4.65989216899727,8337.10278930336,0.0,1.0
1997-08-29,16.125,16.1875,16.125,16.1875,8000,4.64190030734091,4.65989216899727,4.64190030734091,4.65989216899727,27790.3426310112,0.0,1.0
1997-09-02,16.125,16.125,16.125,16.125,2600,4.64190030734091,4.64190030734091,4.64190030734091,4.64190030734091,9031.86135507864,0.0,1.0
1997-09-03,16.125,16.1875,16.0625,16.0625,3600,4.64190030734091,4.65989216899727,4.62390844568455,4.62390844568455,12505.654183955,0.0,1.0
1997-09-04,16.0625,16.125,16.0625,16.0625,4000,4.62390844568455,4.64190030734091,4.62390844568455,4.62390844568455,13895.1713155056,0.0,1.0
1997-09-05,16.1875,16.1875,16.125,16.125,2700,4.65989216899727,4.65989216899727,4.64190030734091,4.64190030734091,9379.24063796628,0.0,1.0
1997-09-08,16.125,16.1875,16.125,16.125,4400,4.64190030734091,4.65989216899727,4.64190030734091,4.64190030734091,15284.6884470562,0.0,1.0
1997-09-09,16.0625,16.125,16.0625,16.125,5200,4.62390844568455,4.64190030734091,4.62390844568455,4.64190030734091,18063.7227101573,0.0,1.0
1997-09-10,16.125,16.125,16.0625,16.0625,2200,4.64190030734091,4.64190030734091,4.62390844568455,4.62390844568455,7642.34422352808,0.0,1.0
1997-09-11,16.0625,16.0625,15.9375,15.9375,15900,4.62390844568455,4.62390844568455,4.58792472237183,4.58792472237183,55233.3059791347,0.0,1.0
1997-09-12,16.0625,16.0625,16.0,16.0,4900,4.62390844568455,4.62390844568455,4.60591658402819,4.60591658402819,17021.5848614943,0.0,1.0
1997-09-15,15.9375,16.0,15.9375,16.0,7400,4.58792472237183,4.60591658402819,4.58792472237183,4.60591658402819,25706.0669336853,0.0,1.0
1997-09-16,16.0625,16.0625,15.9375,16.0,6800,4.62390844568455,4.62390844568455,4.58792472237183,4.60591658402819,23621.7912363595,0.0,1.0
1997-09-17,16.0625,16.0625,16.0,16.0,4500,4.62390844568455,4.62390844568455,4.60591658402819,4.60591658402819,15632.0677299438,0.0,1.0
1997-09-18,16.0625,16.0625,16.0,16.0625,4600,4.62390844568455,4.62390844568455,4.60591658402819,4.62390844568455,15979.4470128314,0.0,1.0
1997-09-19,16.0,16.125,16.0,16.125,12800,4.60591658402819,4.64190030734091,4.60591658402819,4.64190030734091,44464.5482096179,0.0,1.0
1997-09-22,16.0625,16.0625,15.875,16.0,13400,4.62390844568455,4.62390844568455,4.56993286071547,4.60591658402819,46548.8239069437,0.0,1.0
1997-09-23,16.0,16.0,16.0,16.0,2400,4.60591658402819,4.60591658402819,4.60591658402819,4.60591658402819,8337.10278930336,0.0,1.0
1997-09-24,16.125,16.125,16.0,16.0625,10400,4.64190030734091,4.64190030734091,4.60591658402819,4.62390844568455,36127.4454203145,0.0,1.0
1997-09-25,16.0,16.0625,16.0,16.0625,5800,4.60591658402819,4.62390844568455,4.60591658402819,4.62390844568455,20147.9984074831,0.0,1.0
1997-09-26,16.0625,16.0625,16.0,16.0,5600,4.62390844568455,4.62390844568455,4.60591658402819,4.60591658402819,19453.2398417078,0.0,1.0
1997-09-29,16.0,16.0625,16.0,16.0625,5800,4.60591658402819,4.62390844568455,4.60591658402819,4.62390844568455,20147.9984074831,0.0,1.0
1997-09-30,16.0625,16.0625,16.0,16.0,5000,4.62390844568455,4.62390844568455,4.60591658402819,4.60591658402819,17368.964144382,0.0,1.0
1997-10-01,16.0625,16.125,16.0,16.0,6200,4.62390844568455,4.64190030734091,4.60591658402819,4.60591658402819,21537.5155390337,0.0,1.0
1997-10-02,16.125,16.125,16.0625,16.0625,3800,4.64190030734091,4.64190030734091,4.62390844568455,4.62390844568455,13200.4127497303,0.0,1.0
1997-10-03,16.125,16.25,16.0625,16.0625,24900,4.64190030734091,4.67788403065363,4.62390844568455,4.62390844568455,86497.4414390223,0.0,1.0
1997-10-06,16.125,16.125,16.0625,16.0625,6700,4.64190030734091,4.64190030734091,4.62390844568455,4.62390844568455,23274.4119534719,0.0,1.0
1997-10-07,16.125,16.1875,16.0625,16.0625,15400,4.64190030734091,4.65989216899727,4.62390844568455,4.62390844568455,53496.4095646965,0.0,1.0
1997-10-08,16.25,16.25,16.125,16.1875,11000,4.67788403065363,4.67788403065363,4.64190030734091,4.65989216899727,38211.7211176404,0.0,1.0
1997-10-09,16.0625,16.125,16.0625,16.125,2200,4.62390844568455,4.64190030734091,4.62390844568455,4.64190030734091,7642.34422352808,0.0,1.0
1997-10-10,16.0,16.0,15.875,16.0,3600,4.60591658402819,4.60591658402819,4.56993286071547,4.60591658402819,12505.654183955,0.0,1.0
1997-10-13,16.0,16.0,16.0,16.0,0,4.60591658402819,4.60591658402819,4.60591658402819,4.60591658402819,0,0.0,1.0
1997-10-14,16.0,16.0,16.0,16.0,3900,4.60591658402819,4.60591658402819,4.60591658402819,4.60591658402819,13547.792032618,0.0,1.0
1997-10-15,16.0,16.0,16.0,16.0,600,4.60591658402819,4.60591658402819,4.60591658402819,4.60591658402819,2084.27569732584,0.0,1.0
1997-10-16,16.0,16.0625,16.0,16.0,5200,4.60591658402819,4.62390844568455,4.60591658402819,4.60591658402819,18063.7227101573,0.0,1.0
1997-10-17,16.0,16.0,15.9375,16.0,2700,4.60591658402819,4.60591658402819,4.58792472237183,4.60591658402819,9379.24063796627,0.0,1.0
1997-10-20,16.125,16.125,16.0,16.0,11500,4.64190030734091,4.64190030734091,4.60591658402819,4.60591658402819,39948.6175320786,0.0,1.0
1997-10-21,16.125,16.125,16.0625,16.125,4100,4.64190030734091,4.64190030734091,4.62390844568455,4.64190030734091,14242.5505983932,0.0,1.0
1997-10-22,16.0,16.0625,16.0,16.0625,1000,4.60591658402819,4.62390844568455,4.60591658402819,4.62390844568455,3473.7928288764,0.0,1.0
1997-10-23,16.0,16.0625,16.0,16.0,5400,4.60591658402819,4.62390844568455,4.60591658402819,4.60591658402819,18758.4812759325,0.0,1.0
1997-10-24,16.0625,16.125,16.0625,16.125,7300,4.62390844568455,4.64190030734091,4.62390844568455,4.64190030734091,25358.6876507977,0.0,1.0
1997-10-27,16.0,16.0,16.0,16.0,3000,4.60591658402819,4.60591658402819,4.60591658402819,4.60591658402819,10421.3784866292,0.0,1.0
1997-10-28,15.9375,16.0,15.9375,15.9375,3000,4.58792472237183,4.60591658402819,4.58792472237183,4.58792472237183,10421.3784866292,0.0,1.0
1997-10-29,15.9375,16.0,15.9375,15.9375,5700,4.58792472237183,4.60591658402819,4.58792472237183,4.58792472237183,19800.6191245955,0.0,1.0
1997-10-30,16.0,16.0625,15.875,15.9375,9000,4.60591658402819,4.62390844568455,4.56993286071547,4.58792472237183,31264.1354598876,0.0,1.0
1997-10-31,16.0,16.0,15.9375,16.0,3600,4.60591658402819,4.60591658402819,4.58792472237183,4.60591658402819,12505.654183955,0.0,1.0
1997-11-03,16.125,16.125,16.0,16.0625,8300,4.64190030734091,4.64190030734091,4.60591658402819,4.62390844568455,28832.4804796741,0.0,1.0
1997-11-04,16.1875,16.1875,16.125,16.125,2300,4.65989216899727,4.65989216899727,4.64190030734091,4.64190030734091,7989.72350641572,0.0,1.0
1997-11-05,16.1875,16.1875,16.1875,16.1875,300,4.65989216899727,4.65989216899727,4.65989216899727,4.65989216899727,1042.13784866292,0.0,1.0
1997-11-06,16.125,16.1875,16.0625,16.1875,6800,4.64190030734091,4.65989216899727,4.62390844568455,4.65989216899727,23621.7912363595,0.0,1.0
1997-11-07,16.125,16.125,16.0625,16.0625,2500,4.64190030734091,4.64190030734091,4.62390844568455,4.62390844568455,8684.48207219099,0.0,1.0
1997-11-10,16.125,16.125,16.0625,16.0625,10100,4.64190030734091,4.64190030734091,4.62390844568455,4.62390844568455,35085.3075716516,0.0,1.0
1997-11-11,16.1875,16.1875,16.0625,16.0625,7800,4.65989216899727,4.65989216899727,4.62390844568455,4.62390844568455,27095.5840652359,0.0,1.0
1997-11-12,16.0,16.125,16.0,16.125,3100,4.60591658402819,4.64190030734091,4.60591658402819,4.64190030734091,10768.7577695168,0.0,1.0
1997-11-13,16.125,16.125,16.0625,16.0625,4600,4.64190030734091,4.64190030734091,4.62390844568455,4.62390844568455,15979.4470128314,0.0,1.0
1997-11-14,16.0625,16.1875,16.0625,16.125,2900,4.62390844568455,4.65989216899727,4.62390844568455,4.64190030734091,10073.9992037416,0.0,1.0
1997-11-17,16.0625,16.125,16.0625,16.125,1500,4.62390844568455,4.64190030734091,4.62390844568455,4.64190030734091,5210.6892433146,0.0,1.0
1997-11-18,16.0,16.125,16.0,16.125,6100,4.60591658402819,4.64190030734091,4.60591658402819,4.64190030734091,21190.136256146,0.0,1.0
1997-11-19,16.125,16.125,16.0,16.0625,7100,4.64190030734091,4.64190030734091,4.60591658402819,4.62390844568455,24663.9290850224,0.0,1.0
1997-11-20,16.125,16.25,16.0625,16.0625,18000,4.64190030734091,4.67788403065363,4.62390844568455,4.62390844568455,62528.2709197752,0.0,1.0
1997-11-21,16.125,16.1875,16.0625,16.1875,8400,4.64190030734091,4.65989216899727,4.62390844568455,4.65989216899727,29179.8597625617,0.0,1.0
1997-11-24,16.125,16.125,16.0,16.0,8600,4.64190030734091,4.64190030734091,4.60591658402819,4.60591658402819,29874.618328337,0.0,1.0
1997-11-25,16.125,16.125,16.0625,16.0625,800,4.64190030734091,4.64190030734091,4.62390844568455,4.62390844568455,2779.03426310112,0.0,1.0
1997-11-26,16.1875,16.1875,16.125,16.125,4500,4.65989216899727,4.65989216899727,4.64190030734091,4.64190030734091,15632.0677299438,0.0,1.0
1997-11-28,16.125,16.125,16.125,16.125,1600,4.64190030734091,4.64190030734091,4.64190030734091,4.64190030734091,5558.06852620224,0.0,1.0
1997-12-01,16.25,16.25,16.1875,16.1875,4400,4.67788403065363,4.67788403065363,4.65989216899727,4.65989216899727,15284.6884470562,0.0,1.0
1997-12-02,16.25,16.25,16.1875,16.1875,4400,4.67788403065363,4.67788403065363,4.65989216899727,4.65989216899727,15284.6884470562,0.0,1.0
1997-12-03,16.3125,16.3125,16.3125,16.3125,700,4.69587589230999,4.69587589230999,4.69587589230999,4.69587589230999,2431.65498021348,0.0,1.0
1997-12-04,16.375,16.375,16.3125,16.3125,4000,4.71386775396635,4.71386775396635,4.69587589230999,4.69587589230999,13895.1713155056,0.0,1.0
1997-12-05,16.375,16.375,16.3125,16.375,9900,4.71386775396635,4.71386775396635,4.69587589230999,4.71386775396635,34390.5490058763,0.0,1.0
1997-12-08,16.4375,16.4375,16.375,16.375,1900,4.73185961562271,4.73185961562271,4.71386775396635,4.71386775396635,6600.20637486516,0.0,1.0
1997-12-09,16.375,16.375,16.375,16.375,400,4.71386775396635,4.71386775396635,4.71386775396635,4.71386775396635,1389.51713155056,0.0,1.0
1997-12-10,16.25,16.375,16.25,16.375,4600,4.67788403065363,4.71386775396635,4.67788403065363,4.71386775396635,15979.4470128314,0.0,1.0
1997-12-11,16.375,16.375,16.125,16.1875,7200,4.71386775396635,4.71386775396635,4.64190030734091,4.65989216899727,25011.3083679101,0.0,1.0
1997-12-12,16.375,16.5,16.375,16.4375,8500,4.71386775396635,4.74985147727907,4.71386775396635,4.73185961562271,29527.2390454494,0.0,1.0
1997-12-15,16.3125,16.5,16.3125,16.5,9700,4.69587589230999,4.74985147727907,4.69587589230999,4.74985147727907,33695.7904401011,0.0,1.0
1997-12-16,16.3125,16.4375,16.25,16.375,15500,4.69587589230999,4.73185961562271,4.67788403065363,4.71386775396635,53843.7888475842,0.0,1.0
1997-12-17,16.4375,16.4375,16.25,16.25,12400,4.73185961562271,4.73185961562271,4.67788403065363,4.67788403065363,43075.0310780673,0.0,1.0
1997-12-18,16.375,16.4375,16.375,16.4375,1700,4.71386775396635,4.73185961562271,4.71386775396635,4.73185961562271,5905.44780908988,0.0,1.0
1997-12-19,16.3125,16.375,16.3125,16.3125,6500,4.69587589230999,4.71386775396635,4.69587589230999,4.69587589230999,22579.6533876966,0.0,1.0
1997-12-22,16.3125,16.375,16.3125,16.375,3700,4.69587589230999,4.71386775396635,4.69587589230999,4.71386775396635,12853.0334668427,0.0,1.0
1997-12-23,16.375,16.5,16.3125,16.3125,7700,4.71386775396635,4.74985147727907,4.69587589230999,4.69587589230999,26748.2047823483,0.0,1.0
1997-12-24,16.38,16.38,16.38,16.38,0,4.71530710289886,4.71530710289886,4.71530710289886,4.71530710289886,0,0.0,1.0
1997-12-26,16.5,16.5,16.4375,16.4375,1000,4.74985147727907,4.74985147727907,4.73185961562271,4.73185961562271,3473.7928288764,0.0,1.0
1997-12-29,16.5625,16.5625,16.4375,16.5,4300,4.76784333893543,4.76784333893543,4.73185961562271,4.74985147727907,14937.3091641685,0.0,1.0
1997-12-30,16.625,16.625,16.5625,16.5625,7800,4.78583520059179,4.78583520059179,4.76784333893543,4.76784333893543,27095.5840652359,0.0,1.0
1997-12-31,16.5,16.625,16.4375,16.5,8600,4.74985147727907,4.78583520059179,4.73185961562271,4.74985147727907,29874.618328337,0.0,1.0
1998-01-02,16.56,16.56,16.44,16.44,3000,4.76712366446918,4.76712366446918,4.73257929008896,4.73257929008896,10421.3784866292,0.0,1.0
1998-01-05,16.75,16.75,16.5,16.63,14600,4.82181892390451,4.82181892390451,4.74985147727907,4.7872745495243,50717.3753015954,0.0,1.0
1998-01-06,17.0,17.0,16.75,16.75,14500,4.89378637052995,4.89378637052995,4.82181892390451,4.82181892390451,50369.9960187078,0.0,1.0
1998-01-07,17.25,17.25,17.0,17.0,13300,4.96575381715539,4.96575381715539,4.89378637052995,4.89378637052995,46201.4446240561,0.0,1.0
1998-01-08,17.06,17.13,17.06,17.13,29600,4.91105855772006,4.93120944277518,4.91105855772006,4.93120944277518,102824.267734741,0.0,1.0
1998-01-09,17.06,17.13,17.0,17.0,25700,4.91105855772006,4.93120944277518,4.89378637052995,4.89378637052995,89276.4757021234,0.0,1.0
1998-01-12,16.94,17.0,16.88,17.0,10700,4.87651418333985,4.89378637052995,4.85924199614974,4.89378637052995,37169.5832689774,0.0,1.0
1998-01-13,17.13,17.13,17.0,17.0,12800,4.93120944277518,4.93120944277518,4.89378637052995,4.89378637052995,44464.5482096179,0.0,1.0
1998-01-14,17.25,17.25,17.13,17.19,5100,4.96575381715539,4.96575381715539,4.93120944277518,4.94848162996529,17716.3434272696,0.0,1.0
1998-01-15,17.5,17.5,17.19,17.25,13700,5.03772126378083,5.03772126378083,4.94848162996529,4.96575381715539,47590.9617556067,0.0,1.0
1998-01-16,17.38,17.5,17.38,17.5,6500,5.00317688940062,5.03772126378083,5.00317688940062,5.03772126378083,22579.6533876966,0.0,1.0
1998-01-20,17.31,17.38,17.31,17.38,2800,4.9830260043455,5.00317688940062,4.9830260043455,5.00317688940062,9726.61992085391,0.0,1.0
1998-01-21,17.31,17.31,17.19,17.25,13700,4.9830260043455,4.9830260043455,4.94848162996529,4.96575381715539,47590.9617556066,0.0,1.0
1998-01-22,17.25,17.31,17.13,17.25,12100,4.96575381715539,4.9830260043455,4.93120944277518,4.96575381715539,42032.8932294044,0.0,1.0
1998-01-23,17.13,17.13,16.94,17.13,7000,4.93120944277518,4.93120944277518,4.87651418333985,4.93120944277518,24316.5498021348,0.0,1.0
1998-01-26,17.06,17.06,17.0,17.0,2300,4.91105855772006,4.91105855772006,4.89378637052995,4.89378637052995,7989.72350641571,0.0,1.0
1998-01-27,16.94,17.0,16.75,17.0,6000,4.87651418333985,4.89378637052995,4.82181892390451,4.89378637052995,20842.7569732584,0.0,1.0
1998-01-28,17.0,17.06,16.88,16.94,5100,4.89378637052995,4.91105855772006,4.85924199614974,4.87651418333985,17716.3434272696,0.0,1.0
1998-01-29,17.0,17.0,16.94,16.94,3300,4.89378637052995,4.89378637052995,4.87651418333985,4.87651418333985,11463.5163352921,0.0,1.0
1998-01-30,17.13,17.13,17.0,17.0,5700,4.93120944277518,4.93120944277518,4.89378637052995,4.89378637052995,19800.6191245955,0.0,1.0
1998-02-02,17.13,17.13,17.06,17.13,2000,4.93120944277518,4.93120944277518,4.91105855772006,4.93120944277518,6947.5856577528,0.0,1.0
1998-02-03,17.13,17.13,17.06,17.06,4600,4.93120944277518,4.93120944277518,4.91105855772006,4.91105855772006,15979.4470128314,0.0,1.0
1998-02-04,17.25,17.25,17.13,17.13,15300,4.96575381715539,4.96575381715539,4.93120944277518,4.93120944277518,53149.0302818089,0.0,1.0
1998-02-05,17.13,17.25,17.13,17.19,11400,4.93120944277518,4.96575381715539,4.93120944277518,4.94848162996529,39601.2382491909,0.0,1.0
1998-02-06,17.19,17.19,17.06,17.19,2300,4.94848162996529,4.94848162996529,4.91105855772006,4.94848162996529,7989.72350641571,0.0,1.0
1998-02-09,17.06,17.06,17.06,17.06,500,4.91105855772006,4.91105855772006,4.91105855772006,4.91105855772006,1736.8964144382,0.0,1.0
1998-02-10,17.25,17.25,17.13,17.13,4700,4.96575381715539,4.96575381715539,4.93120944277518,4.93120944277518,16326.8262957191,0.0,1.0
1998-02-11,17.06,17.19,17.06,17.06,4500,4.91105855772006,4.94848162996529,4.91105855772006,4.91105855772006,15632.0677299438,0.0,1.0
1998-02-12,17.06,17.19,17.06,17.06,4000,4.91105855772006,4.94848162996529,4.91105855772006,4.91105855772006,13895.1713155056,0.0,1.0
1998-02-13,17.19,17.19,17.06,17.06,6300,4.94848162996529,4.94848162996529,4.91105855772006,4.91105855772006,21884.8948219213,0.0,1.0
1998-02-17,17.13,17.25,17.13,17.25,2800,4.93120944277518,4.96575381715539,4.93120944277518,4.96575381715539,9726.61992085391,0.0,1.0
1998-02-18,17.13,17.13,17.06,17.13,2400,4.93120944277518,4.93120944277518,4.91105855772006,4.93120944277518,8337.10278930336,0.0,1.0
1998-02-19,17.06,17.13,17.0,17.13,7300,4.91105855772006,4.93120944277518,4.89378637052995,4.93120944277518,25358.6876507977,0.0,1.0
1998-02-20,17.06,17.13,17.06,17.13,4900,4.91105855772006,4.93120944277518,4.91105855772006,4.93120944277518,17021.5848614943,0.0,1.0
1998-02-23,17.06,17.13,17.06,17.13,12500,4.91105855772006,4.93120944277518,4.91105855772006,4.93120944277518,43422.4103609549,0.0,1.0
1998-02-24,17.06,17.06,17.0,17.0,9000,4.91105855772006,4.91105855772006,4.89378637052995,4.89378637052995,31264.1354598876,0.0,1.0
1998-02-25,16.94,17.0,16.94,17.0,5900,4.87651418333985,4.89378637052995,4.87651418333985,4.89378637052995,20495.3776903707,0.0,1.0
1998-02-26,17.0,17.0,16.94,17.0,2600,4.89378637052995,4.89378637052995,4.87651418333985,4.89378637052995,9031.86135507864,0.0,1.0
1998-02-27,16.94,17.0,16.94,17.0,4000,4.87651418333985,4.89378637052995,4.87651418333985,4.89378637052995,13895.1713155056,0.0,1.0
1998-03-02,17.0,17.0,17.0,17.0,1900,4.89378637052995,4.89378637052995,4.89378637052995,4.89378637052995,6600.20637486516,0.0,1.0
1998-03-03,17.0,17.0,16.94,17.0,6600,4.89378637052995,4.89378637052995,4.87651418333985,4.89378637052995,22927.0326705842,0.0,1.0
1998-03-04,17.06,17.06,16.94,16.94,5600,4.91105855772006,4.91105855772006,4.87651418333985,4.87651418333985,19453.2398417078,0.0,1.0
1998-03-05,17.06,17.06,17.06,17.06,500,4.91105855772006,4.91105855772006,4.91105855772006,4.91105855772006,1736.8964144382,0.0,1.0
1998-03-06,17.0,17.0,16.94,17.0,5100,4.89378637052995,4.89378637052995,4.87651418333985,4.89378637052995,17716.3434272696,0.0,1.0
1998-03-09,16.94,17.06,16.94,17.0,3800,4.87651418333985,4.91105855772006,4.87651418333985,4.89378637052995,13200.4127497303,0.0,1.0
1998-03-10,17.0,17.0,16.88,16.94,2200,4.89378637052995,4.89378637052995,4.85924199614974,4.87651418333985,7642.34422352808,0.0,1.0
1998-03-11,17.0,17.0,16.94,17.0,2900,4.89378637052995,4.89378637052995,4.87651418333985,4.89378637052995,10073.9992037416,0.0,1.0
1998-03-12,16.81,16.88,16.75,16.81,3900,4.83909111109462,4.85924199614974,4.82181892390451,4.83909111109462,13547.7920326179,0.0,1.0
1998-03-13,16.88,16.88,16.81,16.81,2800,4.85924199614974,4.85924199614974,4.83909111109462,4.83909111109462,9726.61992085391,0.0,1.0
1998-03-16,16.81,16.88,16.75,16.81,3700,4.83909111109462,4.85924199614974,4.82181892390451,4.83909111109462,12853.0334668427,0.0,1.0
1998-03-17,16.88,16.88,16.81,16.81,900,4.85924199614974,4.85924199614974,4.83909111109462,4.83909111109462,3126.41354598876,0.0,1.0
1998-03-18,16.81,16.81,16.75,16.81,2800,4.83909111109462,4.83909111109462,4.82181892390451,4.83909111109462,9726.61992085391,0.0,1.0
1998-03-19,16.88,16.94,16.81,16.88,6000,4.85924199614974,4.87651418333985,4.83909111109462,4.85924199614974,20842.7569732584,0.0,1.0
1998-03-20,16.88,16.88,16.75,16.81,9700,4.85924199614974,4.85924199614974,4.82181892390451,4.83909111109462,33695.7904401011,0.0,1.0
1998-03-23,16.81,16.81,16.75,16.75,4500,4.83909111109462,4.83909111109462,4.82181892390451,4.82181892390451,15632.0677299438,0.0,1.0
1998-03-24,16.69,16.81,16.69,16.81,5900,4.80454673671441,4.83909111109462,4.80454673671441,4.83909111109462,20495.3776903707,0.0,1.0
1998-03-25,16.69,16.81,16.63,16.63,6600,4.80454673671441,4.83909111109462,4.7872745495243,4.7872745495243,22927.0326705842,0.0,1.0
1998-03-26,16.69,16.75,16.63,16.75,3000,4.80454673671441,4.82181892390451,4.7872745495243,4.82181892390451,10421.3784866292,0.0,1.0
1998-03-27,16.63,16.75,16.63,16.75,4000,4.7872745495243,4.82181892390451,4.7872745495243,4.82181892390451,13895.1713155056,0.0,1.0
1998-03-30,16.75,16.75,16.56,16.69,10500,4.82181892390451,4.82181892390451,4.76712366446918,4.80454673671441,36474.8247032022,0.0,1.0
1998-03-31,16.63,16.75,16.63,16.63,5900,4.7872745495243,4.82181892390451,4.7872745495243,4.7872745495243,20495.3776903707,0.0,1.0
1998-04-01,16.75,16.75,16.56,16.69,9500,4.82181892390451,4.82181892390451,4.76712366446918,4.80454673671441,33001.0318743258,0.0,1.0
1998-04-02,16.81,16.81,16.69,16.75,12200,4.83909111109462,4.83909111109462,4.80454673671441,4.82181892390451,42380.272512292,0.0,1.0
1998-04-03,16.75,16.88,16.75,16.81,6900,4.82181892390451,4.85924199614974,4.82181892390451,4.83909111109462,23969.1705192471,0.0,1.0
1998-04-06,16.88,16.88,16.69,16.75,7800,4.85924199614974,4.85924199614974,4.80454673671441,4.82181892390451,27095.5840652359,0.0,1.0
1998-04-07,16.88,16.94,16.88,16.88,6400,4.85924199614974,4.87651418333985,4.85924199614974,4.85924199614974,22232.2741048089,0.0,1.0
1998-04-08,16.94,17.0,16.81,16.94,9000,4.87651418333985,4.89378637052995,4.83909111109462,4.87651418333985,31264.1354598876,0.0,1.0
1998-04-09,16.88,16.88,16.88,16.88,5500,4.85924199614974,4.85924199614974,4.85924199614974,4.85924199614974,19105.8605588202,0.0,1.0
1998-04-13,16.69,16.88,16.69,16.88,9900,4.80454673671441,4.85924199614974,4.80454673671441,4.85924199614974,34390.5490058763,0.0,1.0
1998-04-14,16.5625,16.8125,16.5625,16.75,7700,4.76784333893543,4.83981078556087,4.76784333893543,4.82181892390451,26748.2047823483,0.0,1.0
1998-04-15,16.56,16.69,16.56,16.69,6300,4.76712366446918,4.80454673671441,4.76712366446918,4.80454673671441,21884.8948219213,0.0,1.0
1998-04-16,16.63,16.63,16.5,16.5,8200,4.7872745495243,4.7872745495243,4.74985147727907,4.74985147727907,28485.1011967865,0.0,1.0
1998-04-17,16.56,16.75,16.56,16.56,16000,4.76712366446918,4.82181892390451,4.76712366446918,4.76712366446918,55580.6852620223,0.0,1.0
1998-04-20,16.81,16.81,16.56,16.63,9400,4.83909111109462,4.83909111109462,4.76712366446918,4.7872745495243,32653.6525914381,0.0,1.0
1998-04-21,16.81,16.88,16.75,16.75,14000,4.83909111109462,4.85924199614974,4.82181892390451,4.82181892390451,48633.0996042695,0.0,1.0
1998-04-22,16.8125,16.875,16.8125,16.8125,1500,4.83981078556087,4.85780264721723,4.83981078556087,4.83981078556087,5210.6892433146,0.0,1.0
1998-04-23,16.75,16.88,16.75,16.81,11100,4.82181892390451,4.85924199614974,4.82181892390451,4.83909111109462,38559.100400528,0.0,1.0
1998-04-24,16.88,16.94,16.81,16.81,8200,4.85924199614974,4.87651418333985,4.83909111109462,4.83909111109462,28485.1011967865,0.0,1.0
1998-04-27,16.75,16.88,16.75,16.81,3300,4.82181892390451,4.85924199614974,4.82181892390451,4.83909111109462,11463.5163352921,0.0,1.0
1998-04-28,16.81,16.81,16.75,16.81,5300,4.83909111109462,4.83909111109462,4.82181892390451,4.83909111109462,18411.1019930449,0.0,1.0
1998-04-29,16.81,16.81,16.81,16.81,900,4.83909111109462,4.83909111109462,4.83909111109462,4.83909111109462,3126.41354598876,0.0,1.0
1998-04-30,16.94,16.94,16.81,16.81,11900,4.87651418333985,4.87651418333985,4.83909111109462,4.83909111109462,41338.1346636291,0.0,1.0
1998-05-01,16.88,16.94,16.81,16.88,9900,4.85924199614974,4.87651418333985,4.83909111109462,4.85924199614974,34390.5490058763,0.0,1.0
1998-05-04,16.81,16.88,16.81,16.81,1700,4.83909111109462,4.85924199614974,4.83909111109462,4.83909111109462,5905.44780908987,0.0,1.0
1998-05-05,16.88,16.88,16.81,16.81,9200,4.85924199614974,4.85924199614974,4.83909111109462,4.83909111109462,31958.8940256629,0.0,1.0
1998-05-06,16.81,16.88,16.81,16.81,3800,4.83909111109462,4.85924199614974,4.83909111109462,4.83909111109462,13200.4127497303,0.0,1.0
1998-05-07,16.88,16.88,16.75,16.81,3200,4.85924199614974,4.85924199614974,4.82181892390451,4.83909111109462,11116.1370524045,0.0,1.0
1998-05-08,16.88,16.88,16.81,16.81,5300,4.85924199614974,4.85924199614974,4.83909111109462,4.83909111109462,18411.1019930449,0.0,1.0
1998-05-11,16.81,16.88,16.81,16.81,1100,4.83909111109462,4.85924199614974,4.83909111109462,4.83909111109462,3821.17211176403,0.0,1.0
1998-05-12,16.88,16.88,16.81,16.81,4100,4.85924199614974,4.85924199614974,4.83909111109462,4.83909111109462,14242.5505983932,0.0,1.0
1998-05-13,16.69,16.75,16.69,16.75,2500,4.80454673671441,4.82181892390451,4.80454673671441,4.82181892390451,8684.48207219099,0.0,1.0
1998-05-14,16.69,16.75,16.69,16.75,2200,4.80454673671441,4.82181892390451,4.80454673671441,4.82181892390451,7642.34422352807,0.0,1.0
1998-05-15,16.75,16.81,16.75,16.81,2100,4.82181892390451,4.83909111109462,4.82181892390451,4.83909111109462,7294.96494064044,0.0,1.0
1998-05-18,16.75,16.81,16.69,16.69,5100,4.82181892390451,4.83909111109462,4.80454673671441,4.80454673671441,17716.3434272696,0.0,1.0
1998-05-19,16.75,16.81,16.69,16.81,4800,4.82181892390451,4.83909111109462,4.80454673671441,4.83909111109462,16674.2055786067,0.0,1.0
1998-05-20,16.69,16.69,16.62,16.69,7900,4.80454673671441,4.80454673671441,4.78439585165928,4.80454673671441,27442.9633481235,0.0,1.0
1998-05-21,16.75,16.75,16.63,16.69,5200,4.82181892390451,4.82181892390451,4.7872745495243,4.80454673671441,18063.7227101573,0.0,1.0
1998-05-22,16.63,16.75,16.56,16.69,11300,4.7872745495243,4.82181892390451,4.76712366446918,4.80454673671441,39253.8589663033,0.0,1.0
1998-05-26,16.75,16.75,16.63,16.75,3000,4.82181892390451,4.82181892390451,4.7872745495243,4.82181892390451,10421.3784866292,0.0,1.0
1998-05-27,16.69,16.75,16.63,16.75,9800,4.80454673671441,4.82181892390451,4.7872745495243,4.82181892390451,34043.1697229887,0.0,1.0
1998-05-28,16.56,16.69,16.56,16.69,4000,4.76712366446918,4.80454673671441,4.76712366446918,4.80454673671441,13895.1713155056,0.0,1.0
1998-05-29,16.5,16.75,16.5,16.69,11300,4.74985147727907,4.82181892390451,4.74985147727907,4.80454673671441,39253.8589663033,0.0,1.0
1998-06-01,16.63,16.63,16.56,16.56,3800,4.7872745495243,4.7872745495243,4.76712366446918,4.76712366446918,13200.4127497303,0.0,1.0
1998-06-02,16.63,16.69,16.63,16.63,2800,4.7872745495243,4.80454673671441,4.7872745495243,4.7872745495243,9726.61992085391,0.0,1.0
1998-06-03,16.75,16.75,16.69,16.69,1900,4.82181892390451,4.82181892390451,4.80454673671441,4.80454673671441,6600.20637486516,0.0,1.0
1998-06-04,16.88,16.88,16.75,16.75,6700,4.85924199614974,4.85924199614974,4.82181892390451,4.82181892390451,23274.4119534719,0.0,1.0
1998-06-05,16.88,16.88,16.81,16.81,1000,4.85924199614974,4.85924199614974,4.83909111109462,4.83909111109462,3473.7928288764,0.0,1.0
1998-06-08,16.75,16.88,16.75,16.75,2600,4.82181892390451,4.85924199614974,4.82181892390451,4.82181892390451,9031.86135507864,0.0,1.0
1998-06-09,16.88,16.88,16.75,16.75,5100,4.85924199614974,4.85924199614974,4.82181892390451,4.82181892390451,17716.3434272696,0.0,1.0
1998-06-10,17.0,17.0,16.875,16.9375,6000,4.89378637052995,4.89378637052995,4.85780264721723,4.87579450887359,20842.7569732584,0.0,1.0
1998-06-11,16.94,17.0,16.94,17.0,2600,4.87651418333985,4.89378637052995,4.87651418333985,4.89378637052995,9031.86135507863,0.0,1.0
1998-06-12,17.0,17.0,16.88,16.94,3100,4.89378637052995,4.89378637052995,4.85924199614974,4.87651418333985,10768.7577695168,0.0,1.0
1998-06-15,16.81,17.06,16.81,17.0,12200,4.83909111109462,4.91105855772006,4.83909111109462,4.89378637052995,42380.272512292,0.0,1.0
1998-06-16,16.81,16.94,16.81,16.81,1500,4.83909111109462,4.87651418333985,4.83909111109462,4.83909111109462,5210.68924331459,0.0,1.0
1998-06-17,16.81,16.81,16.75,16.81,7100,4.83909111109462,4.83909111109462,4.82181892390451,4.83909111109462,24663.9290850224,0.0,1.0
1998-06-18,17.0,17.0,16.81,16.81,7200,4.89378637052995,4.89378637052995,4.83909111109462,4.83909111109462,25011.3083679101,0.0,1.0
1998-06-19,16.81,17.0,16.81,16.88,7800,4.83909111109462,4.89378637052995,4.83909111109462,4.85924199614974,27095.5840652359,0.0,1.0
1998-06-22,16.88,16.88,16.88,16.88,500,4.85924199614974,4.85924199614974,4.85924199614974,4.85924199614974,1736.8964144382,0.0,1.0
1998-06-23,16.71,16.88,16.69,16.88,7300,4.81030413244444,4.85924199614974,4.80454673671441,4.85924199614974,25358.6876507977,0.0,1.0
1998-06-24,16.63,16.75,16.63,16.75,3000,4.7872745495243,4.82181892390451,4.7872745495243,4.82181892390451,10421.3784866292,0.0,1.0
1998-06-25,16.69,16.75,16.63,16.63,2300,4.80454673671441,4.82181892390451,4.7872745495243,4.7872745495243,7989.72350641571,0.0,1.0
1998-06-26,16.63,16.63,16.63,16.63,3400,4.7872745495243,4.7872745495243,4.7872745495243,4.7872745495243,11810.8956181798,0.0,1.0
1998-06-29,16.75,16.75,16.69,16.75,4400,4.82181892390451,4.82181892390451,4.80454673671441,4.82181892390451,15284.6884470562,0.0,1.0
1998-06-30,16.75,16.75,16.69,16.75,4100,4.82181892390451,4.82181892390451,4.80454673671441,4.82181892390451,14242.5505983932,0.0,1.0
1998-07-01,16.75,16.81,16.75,16.75,4500,4.82181892390451,4.83909111109462,4.82181892390451,4.82181892390451,15632.0677299438,0.0,1.0
1998-07-02,16.81,16.88,16.75,16.75,9200,4.83909111109462,4.85924199614974,4.82181892390451,4.82181892390451,31958.8940256628,0.0,1.0
1998-07-06,17.0,17.0,16.88,16.88,2400,4.89378637052995,4.89378637052995,4.85924199614974,4.85924199614974,8337.10278930336,0.0,1.0
1998-07-07,16.88,16.94,16.88,16.94,8200,4.85924199614974,4.87651418333985,4.85924199614974,4.87651418333985,28485.1011967865,0.0,1.0
1998-07-08,17.06,17.06,17.0,17.0,3900,4.91105855772006,4.91105855772006,4.89378637052995,4.89378637052995,13547.7920326179,0.0,1.0
1998-07-09,17.13,17.19,17.0,17.0,8300,4.93120944277518,4.94848162996529,4.89378637052995,4.89378637052995,28832.4804796741,0.0,1.0
1998-07-10,17.13,17.13,17.0,17.06,7100,4.93120944277518,4.93120944277518,4.89378637052995,4.91105855772006,24663.9290850224,0.0,1.0
1998-07-13,17.19,17.19,17.06,17.06,12900,4.94848162996529,4.94848162996529,4.91105855772006,4.91105855772006,44811.9274925055,0.0,1.0
1998-07-14,17.13,17.19,17.06,17.19,5300,4.93120944277518,4.94848162996529,4.91105855772006,4.94848162996529,18411.1019930449,0.0,1.0
1998-07-15,17.19,17.19,17.13,17.19,3000,4.94848162996529,4.94848162996529,4.93120944277518,4.94848162996529,10421.3784866292,0.0,1.0
1998-07-16,17.19,17.19,17.06,17.13,1700,4.94848162996529,4.94848162996529,4.91105855772006,4.93120944277518,5905.44780908987,0.0,1.0
1998-07-17,17.06,17.19,17.06,17.13,5700,4.91105855772006,4.94848162996529,4.91105855772006,4.93120944277518,19800.6191245955,0.0,1.0
1998-07-20,17.0,17.06,17.0,17.06,3500,4.89378637052995,4.91105855772006,4.89378637052995,4.91105855772006,12158.2749010674,0.0,1.0
1998-07-21,16.94,17.0,16.88,16.94,3900,4.87651418333985,4.89378637052995,4.85924199614974,4.87651418333985,13547.7920326179,0.0,1.0
1998-07-22,16.88,17.0,16.88,16.88,6800,4.85924199614974,4.89378637052995,4.85924199614974,4.85924199614974,23621.7912363595,0.0,1.0
1998-07-23,16.81,16.88,16.81,16.81,2500,4.83909111109462,4.85924199614974,4.83909111109462,4.83909111109462,8684.48207219099,0.0,1.0
1998-07-24,16.88,16.88,16.81,16.81,3800,4.85924199614974,4.85924199614974,4.83909111109462,4.83909111109462,13200.4127497303,0.0,1.0
1998-07-27,16.88,16.88,16.81,16.81,200,4.85924199614974,4.85924199614974,4.83909111109462,4.83909111109462,694.758565775279,0.0,1.0
1998-07-28,16.88,16.88,16.88,16.88,1200,4.85924199614974,4.85924199614974,4.85924199614974,4.85924199614974,4168.55139465168,0.0,1.0
1998-07-29,16.81,16.94,16.81,16.94,5300,4.83909111109462,4.87651418333985,4.83909111109462,4.87651418333985,18411.1019930449,0.0,1.0
1998-07-30,16.88,16.88,16.88,16.88,700,4.85924199614974,4.85924199614974,4.85924199614974,4.85924199614974,2431.65498021348,0.0,1.0
1998-07-31,16.88,16.94,16.88,16.94,1700,4.85924199614974,4.87651418333985,4.85924199614974,4.87651418333985,5905.44780908988,0.0,1.0
1998-08-03,16.88,16.94,16.81,16.94,6200,4.85924199614974,4.87651418333985,4.83909111109462,4.87651418333985,21537.5155390337,0.0,1.0
1998-08-04,16.94,17.06,16.88,17.0,9300,4.87651418333985,4.91105855772006,4.85924199614974,4.89378637052995,32306.2733085505,0.0,1.0
1998-08-05,16.94,17.0,16.94,17.0,2000,4.87651418333985,4.89378637052995,4.87651418333985,4.89378637052995,6947.58565775279,0.0,1.0
1998-08-06,16.88,17.0,16.88,17.0,2100,4.85924199614974,4.89378637052995,4.85924199614974,4.89378637052995,7294.96494064043,0.0,1.0
1998-08-07,16.81,17.0,16.81,16.88,11000,4.83909111109462,4.89378637052995,4.83909111109462,4.85924199614974,38211.7211176403,0.0,1.0
1998-08-10,16.88,16.88,16.75,16.81,6900,4.85924199614974,4.85924199614974,4.82181892390451,4.83909111109462,23969.1705192471,0.0,1.0
1998-08-11,16.94,16.94,16.81,16.88,6900,4.87651418333985,4.87651418333985,4.83909111109462,4.85924199614974,23969.1705192471,0.0,1.0
1998-08-12,16.94,16.94,16.81,16.88,1600,4.87651418333985,4.87651418333985,4.83909111109462,4.85924199614974,5558.06852620223,0.0,1.0
1998-08-13,16.81,16.94,16.69,16.88,17600,4.83909111109462,4.87651418333985,4.80454673671441,4.85924199614974,61138.7537882246,0.0,1.0
1998-08-14,16.75,16.88,16.69,16.81,14200,4.82181892390451,4.85924199614974,4.80454673671441,4.83909111109462,49327.8581700449,0.0,1.0
1998-08-17,16.69,16.75,16.69,16.75,3100,4.80454673671441,4.82181892390451,4.80454673671441,4.82181892390451,10768.7577695168,0.0,1.0
1998-08-18,16.75,16.75,16.75,16.75,1300,4.82181892390451,4.82181892390451,4.82181892390451,4.82181892390451,4515.93067753932,0.0,1.0
1998-08-19,16.75,16.81,16.75,16.81,7400,4.82181892390451,4.83909111109462,4.82181892390451,4.83909111109462,25706.0669336853,0.0,1.0
1998-08-20,16.75,16.81,16.69,16.81,10000,4.82181892390451,4.83909111109462,4.80454673671441,4.83909111109462,34737.928288764,0.0,1.0
1998-08-21,16.63,16.75,16.63,16.69,5700,4.7872745495243,4.82181892390451,4.7872745495243,4.80454673671441,19800.6191245955,0.0,1.0
1998-08-24,16.69,16.75,16.63,16.69,3100,4.80454673671441,4.82181892390451,4.7872745495243,4.80454673671441,10768.7577695168,0.0,1.0
1998-08-25,16.69,16.75,16.63,16.63,10600,4.80454673671441,4.82181892390451,4.7872745495243,4.7872745495243,36822.2039860898,0.0,1.0
1998-08-26,16.63,16.75,16.63,16.69,10300,4.7872745495243,4.82181892390451,4.7872745495243,4.80454673671441,35780.0661374269,0.0,1.0
1998-08-27,16.63,16.69,16.63,16.63,5000,4.7872745495243,4.80454673671441,4.7872745495243,4.7872745495243,17368.964144382,0.0,1.0
1998-08-28,16.63,16.63,16.5,16.63,34100,4.7872745495243,4.7872745495243,4.74985147727907,4.7872745495243,118456.335464685,0.0,1.0
1998-08-31,16.63,16.63,16.5,16.63,12900,4.7872745495243,4.7872745495243,4.74985147727907,4.7872745495243,44811.9274925055,0.0,1.0
1998-09-01,16.56,16.69,16.56,16.56,7100,4.76712366446918,4.80454673671441,4.76712366446918,4.76712366446918,24663.9290850224,0.0,1.0
1998-09-02,16.69,16.69,16.56,16.56,5700,4.80454673671441,4.80454673671441,4.76712366446918,4.76712366446918,19800.6191245955,0.0,1.0
1998-09-03,16.63,16.63,16.56,16.63,900,4.7872745495243,4.7872745495243,4.76712366446918,4.7872745495243,3126.41354598876,0.0,1.0
1998-09-04,16.69,16.75,16.63,16.63,6900,4.80454673671441,4.82181892390451,4.7872745495243,4.7872745495243,23969.1705192471,0.0,1.0
1998-09-08,16.69,16.69,16.69,16.69,1100,4.80454673671441,4.80454673671441,4.80454673671441,4.80454673671441,3821.17211176403,0.0,1.0
1998-09-09,16.88,16.88,16.69,16.75,6100,4.85924199614974,4.85924199614974,4.80454673671441,4.82181892390451,21190.136256146,0.0,1.0
1998-09-10,16.88,16.88,16.81,16.81,6700,4.85924199614974,4.85924199614974,4.83909111109462,4.83909111109462,23274.4119534719,0.0,1.0
1998-09-11,16.81,16.88,16.81,16.81,5100,4.83909111109462,4.85924199614974,4.83909111109462,4.83909111109462,17716.3434272696,0.0,1.0
1998-09-14,16.81,16.88,16.69,16.88,9400,4.83909111109462,4.85924199614974,4.80454673671441,4.85924199614974,32653.6525914381,0.0,1.0
1998-09-15,16.88,16.88,16.69,16.88,6200,4.85924199614974,4.85924199614974,4.80454673671441,4.85924199614974,21537.5155390337,0.0,1.0
1998-09-16,16.81,16.88,16.81,16.81,900,4.83909111109462,4.85924199614974,4.83909111109462,4.83909111109462,3126.41354598876,0.0,1.0
1998-09-17,16.81,16.81,16.75,16.81,4300,4.83909111109462,4.83909111109462,4.82181892390451,4.83909111109462,14937.3091641685,0.0,1.0
1998-09-18,16.69,16.75,16.56,16.75,12700,4.80454673671441,4.82181892390451,4.76712366446918,4.82181892390451,44117.1689267302,0.0,1.0
1998-09-21,16.56,16.63,16.5,16.56,6400,4.76712366446918,4.7872745495243,4.74985147727907,4.76712366446918,22232.2741048089,0.0,1.0
1998-09-22,16.63,16.63,16.56,16.56,6900,4.7872745495243,4.7872745495243,4.76712366446918,4.76712366446918,23969.1705192471,0.0,1.0
1998-09-23,16.62,16.62,16.62,16.62,0,4.78439585165928,4.78439585165928,4.78439585165928,4.78439585165928,0,0.0,1.0
1998-09-24,16.63,16.63,16.56,16.56,5600,4.7872745495243,4.7872745495243,4.76712366446918,4.76712366446918,19453.2398417078,0.0,1.0
1998-09-25,16.75,16.75,16.63,16.63,4800,4.82181892390451,4.82181892390451,4.7872745495243,4.7872745495243,16674.2055786067,0.0,1.0
1998-09-28,16.81,16.94,16.69,16.81,21800,4.83909111109462,4.87651418333985,4.80454673671441,4.83909111109462,75728.6836695054,0.0,1.0
1998-09-29,16.88,16.94,16.75,16.81,3800,4.85924199614974,4.87651418333985,4.82181892390451,4.83909111109462,13200.4127497303,0.0,1.0
1998-09-30,16.94,16.94,16.94,16.94,1800,4.87651418333985,4.87651418333985,4.87651418333985,4.87651418333985,6252.82709197751,0.0,1.0
1998-10-01,16.94,17.0,16.88,17.0,2400,4.87651418333985,4.89378637052995,4.85924199614974,4.89378637052995,8337.10278930335,0.0,1.0
1998-10-02,17.0,17.0,17.0,17.0,1700,4.89378637052995,4.89378637052995,4.89378637052995,4.89378637052995,5905.44780908988,0.0,1.0
1998-10-05,17.25,17.25,17.0,17.0,5100,4.96575381715539,4.96575381715539,4.89378637052995,4.89378637052995,17716.3434272696,0.0,1.0
1998-10-06,17.44,17.44,17.31,17.38,16800,5.02044907659073,5.02044907659073,4.9830260043455,5.00317688940062,58359.7195251234,0.0,1.0
1998-10-07,17.13,17.31,17.13,17.31,8700,4.93120944277518,4.9830260043455,4.93120944277518,4.9830260043455,30221.9976112247,0.0,1.0
1998-10-08,17.0,17.13,17.0,17.06,2700,4.89378637052995,4.93120944277518,4.89378637052995,4.91105855772006,9379.24063796628,0.0,1.0
1998-10-09,17.13,17.13,17.13,17.13,1100,4.93120944277518,4.93120944277518,4.93120944277518,4.93120944277518,3821.17211176404,0.0,1.0
1998-10-12,17.0,17.06,17.0,17.06,1100,4.89378637052995,4.91105855772006,4.89378637052995,4.91105855772006,3821.17211176404,0.0,1.0
1998-10-13,17.0,17.0,16.88,16.88,300,4.89378637052995,4.89378637052995,4.85924199614974,4.85924199614974,1042.13784866292,0.0,1.0
1998-10-14,17.19,17.19,17.0,17.0,5700,4.94848162996529,4.94848162996529,4.89378637052995,4.89378637052995,19800.6191245955,0.0,1.0
1998-10-15,17.0,17.19,17.0,17.19,8300,4.89378637052995,4.94848162996529,4.89378637052995,4.94848162996529,28832.4804796741,0.0,1.0
1998-10-16,17.0,17.13,17.0,17.0,7800,4.89378637052995,4.93120944277518,4.89378637052995,4.89378637052995,27095.5840652359,0.0,1.0
1998-10-19,17.19,17.19,17.06,17.13,4200,4.94848162996529,4.94848162996529,4.91105855772006,4.93120944277518,14589.9298812809,0.0,1.0
1998-10-20,17.19,17.25,17.13,17.19,8100,4.94848162996529,4.96575381715539,4.93120944277518,4.94848162996529,28137.7219138988,0.0,1.0
1998-10-21,17.13,17.19,17.13,17.13,4900,4.93120944277518,4.94848162996529,4.93120944277518,4.93120944277518,17021.5848614943,0.0,1.0
1998-10-22,17.25,17.25,17.13,17.19,15800,4.96575381715539,4.96575381715539,4.93120944277518,4.94848162996529,54885.9266962471,0.0,1.0
1998-10-23,17.19,17.25,17.13,17.19,6900,4.94848162996529,4.96575381715539,4.93120944277518,4.94848162996529,23969.1705192471,0.0,1.0
1998-10-26,17.31,17.38,17.25,17.25,4400,4.9830260043455,5.00317688940062,4.96575381715539,4.96575381715539,15284.6884470561,0.0,1.0
1998-10-27,17.25,17.31,17.19,17.25,3300,4.96575381715539,4.9830260043455,4.94848162996529,4.96575381715539,11463.5163352921,0.0,1.0
1998-10-28,17.19,17.31,17.13,17.31,6300,4.94848162996529,4.9830260043455,4.93120944277518,4.9830260043455,21884.8948219213,0.0,1.0
1998-10-29,17.31,17.31,17.25,17.25,300,4.9830260043455,4.9830260043455,4.96575381715539,4.96575381715539,1042.13784866292,0.0,1.0
1998-10-30,17.31,17.31,17.19,17.19,2800,4.9830260043455,4.9830260043455,4.94848162996529,4.94848162996529,9726.61992085391,0.0,1.0
1998-11-02,17.13,17.19,16.94,17.19,7000,4.93120944277518,4.94848162996529,4.87651418333985,4.94848162996529,24316.5498021348,0.0,1.0
1998-11-03,17.0,17.19,17.0,17.13,6900,4.89378637052995,4.94848162996529,4.89378637052995,4.93120944277518,23969.1705192471,0.0,1.0
1998-11-04,17.38,17.38,17.13,17.13,17600,5.00317688940062,5.00317688940062,4.93120944277518,4.93120944277518,61138.7537882246,0.0,1.0
1998-11-05,17.19,17.38,17.19,17.38,4600,4.94848162996529,5.00317688940062,4.94848162996529,5.00317688940062,15979.4470128314,0.0,1.0
1998-11-06,17.38,17.38,17.19,17.31,6200,5.00317688940062,5.00317688940062,4.94848162996529,4.9830260043455,21537.5155390337,0.0,1.0
1998-11-09,17.31,17.31,17.13,17.19,7600,4.9830260043455,4.9830260043455,4.93120944277518,4.94848162996529,26400.8254994606,0.0,1.0
1998-11-10,17.19,17.38,17.19,17.31,3800,4.94848162996529,5.00317688940062,4.94848162996529,4.9830260043455,13200.4127497303,0.0,1.0
1998-11-11,17.19,17.19,17.19,17.19,0,4.94848162996529,4.94848162996529,4.94848162996529,4.94848162996529,0,0.0,1.0
1998-11-12,17.19,17.31,17.19,17.25,4300,4.94848162996529,4.9830260043455,4.94848162996529,4.96575381715539,14937.3091641685,0.0,1.0
1998-11-13,17.31,17.31,17.19,17.19,1400,4.9830260043455,4.9830260043455,4.94848162996529,4.94848162996529,4863.30996042695,0.0,1.0
1998-11-16,17.38,17.38,17.25,17.25,3700,5.00317688940062,5.00317688940062,4.96575381715539,4.96575381715539,12853.0334668427,0.0,1.0
1998-11-17,17.31,17.38,17.31,17.38,6200,4.9830260043455,5.00317688940062,4.9830260043455,5.00317688940062,21537.5155390337,0.0,1.0
1998-11-18,16.44,17.31,16.38,17.31,92900,4.73257929008896,4.9830260043455,4.71530710289886,4.9830260043455,322715.353802618,0.0,1.0
1998-11-19,16.5,16.56,16.44,16.56,18100,4.74985147727907,4.76712366446918,4.73257929008896,4.76712366446918,62875.6502026628,0.0,1.0
1998-11-20,16.56,16.56,16.44,16.5,11600,4.76712366446918,4.76712366446918,4.73257929008896,4.74985147727907,40295.9968149662,0.0,1.0
1998-11-23,16.5,16.56,16.38,16.44,17600,4.74985147727907,4.76712366446918,4.71530710289886,4.73257929008896,61138.7537882246,0.0,1.0
1998-11-24,16.44,16.44,16.38,16.44,4200,4.73257929008896,4.73257929008896,4.71530710289886,4.73257929008896,14589.9298812809,0.0,1.0
1998-11-25,16.44,16.44,16.44,16.44,300,4.73257929008896,4.73257929008896,4.73257929008896,4.73257929008896,1042.13784866292,0.0,1.0
1998-11-27,16.44,16.44,16.44,16.44,200,4.73257929008896,4.73257929008896,4.73257929008896,4.73257929008896,694.75856577528,0.0,1.0
1998-11-30,16.5,16.5,16.38,16.44,8200,4.74985147727907,4.74985147727907,4.71530710289886,4.73257929008896,28485.1011967865,0.0,1.0
1998-12-01,16.5,16.56,16.38,16.5,13800,4.74985147727907,4.76712366446918,4.71530710289886,4.74985147727907,47938.3410384943,0.0,1.0
1998-12-02,16.5,16.56,16.5,16.56,7800,4.74985147727907,4.76712366446918,4.74985147727907,4.76712366446918,27095.5840652359,0.0,1.0
1998-12-03,16.56,16.56,16.44,16.44,2100,4.76712366446918,4.76712366446918,4.73257929008896,4.73257929008896,7294.96494064043,0.0,1.0
1998-12-04,16.56,16.56,16.56,16.56,10800,4.76712366446918,4.76712366446918,4.76712366446918,4.76712366446918,37516.9625518651,0.0,1.0
1998-12-07,16.56,16.56,16.5,16.5,3100,4.76712366446918,4.76712366446918,4.74985147727907,4.74985147727907,10768.7577695168,0.0,1.0
1998-12-08,16.56,16.56,16.5,16.56,4300,4.76712366446918,4.76712366446918,4.74985147727907,4.76712366446918,14937.3091641685,0.0,1.0
1998-12-09,16.5,16.56,16.5,16.56,19600,4.74985147727907,4.76712366446918,4.74985147727907,4.76712366446918,68086.3394459774,0.0,1.0
1998-12-10,16.44,16.56,16.44,16.5,11200,4.73257929008896,4.76712366446918,4.73257929008896,4.74985147727907,38906.4796834157,0.0,1.0
1998-12-11,16.44,16.44,16.38,16.44,5000,4.73257929008896,4.73257929008896,4.71530710289886,4.73257929008896,17368.964144382,0.0,1.0
1998-12-14,16.44,16.5,16.38,16.44,9200,4.73257929008896,4.74985147727907,4.71530710289886,4.73257929008896,31958.8940256629,0.0,1.0
1998-12-15,16.44,16.5,16.44,16.5,7300,4.73257929008896,4.74985147727907,4.73257929008896,4.74985147727907,25358.6876507977,0.0,1.0
1998-12-16,16.5,16.5,16.31,16.38,10700,4.74985147727907,4.74985147727907,4.69515621784373,4.71530710289886,37169.5832689775,0.0,1.0
1998-12-17,16.5,16.5,16.44,16.44,3000,4.74985147727907,4.74985147727907,4.73257929008896,4.73257929008896,10421.3784866292,0.0,1.0
1998-12-18,16.5,16.5,16.5,16.5,900,4.74985147727907,4.74985147727907,4.74985147727907,4.74985147727907,3126.41354598876,0.0,1.0
1998-12-21,16.44,16.44,16.44,16.44,3000,4.73257929008896,4.73257929008896,4.73257929008896,4.73257929008896,10421.3784866292,0.0,1.0
1998-12-22,16.44,16.44,16.38,16.38,3700,4.73257929008896,4.73257929008896,4.71530710289886,4.71530710289886,12853.0334668427,0.0,1.0
1998-12-23,16.44,16.44,16.38,16.44,7300,4.73257929008896,4.73257929008896,4.71530710289886,4.73257929008896,25358.6876507977,0.0,1.0
1998-12-24,16.5,16.5,16.5,16.5,4100,4.74985147727907,4.74985147727907,4.74985147727907,4.74985147727907,14242.5505983932,0.0,1.0
1998-12-28,16.31,16.5,16.31,16.5,6900,4.69515621784373,4.74985147727907,4.69515621784373,4.74985147727907,23969.1705192472,0.0,1.0
1998-12-29,16.5,16.5,16.44,16.44,3700,4.74985147727907,4.74985147727907,4.73257929008896,4.73257929008896,12853.0334668427,0.0,1.0
1998-12-30,16.5,16.5,16.38,16.38,2400,4.74985147727907,4.74985147727907,4.71530710289886,4.71530710289886,8337.10278930336,0.0,1.0
1998-12-31,16.5,16.5,16.38,16.5,5300,4.74985147727907,4.74985147727907,4.71530710289886,4.74985147727907,18411.1019930449,0.0,1.0
1999-01-04,16.44,16.44,16.38,16.38,5100,4.73257929008896,4.73257929008896,4.71530710289886,4.71530710289886,17716.3434272696,0.0,1.0
1999-01-05,16.44,16.44,16.31,16.38,14500,4.73257929008896,4.73257929008896,4.69515621784373,4.71530710289886,50369.9960187078,0.0,1.0
1999-01-06,16.44,16.5,16.31,16.38,7300,4.73257929008896,4.74985147727907,4.69515621784373,4.71530710289886,25358.6876507977,0.0,1.0
1999-01-07,16.5,16.5,16.31,16.38,18400,4.74985147727907,4.74985147727907,4.69515621784373,4.71530710289886,63917.7880513257,0.0,1.0
1999-01-08,16.56,16.56,16.38,16.44,14200,4.76712366446918,4.76712366446918,4.71530710289886,4.73257929008896,49327.8581700448,0.0,1.0
1999-01-11,16.56,16.56,16.56,16.56,5500,4.76712366446918,4.76712366446918,4.76712366446918,4.76712366446918,19105.8605588202,0.0,1.0
1999-01-12,16.38,16.5,16.38,16.44,5600,4.71530710289886,4.74985147727907,4.71530710289886,4.73257929008896,19453.2398417078,0.0,1.0
1999-01-13,16.19,16.38,16.19,16.31,9100,4.66061184346352,4.71530710289886,4.66061184346352,4.69515621784373,31611.5147427753,0.0,1.0
1999-01-14,16.31,16.38,16.25,16.31,2900,4.69515621784373,4.71530710289886,4.67788403065363,4.69515621784373,10073.9992037416,0.0,1.0
1999-01-15,16.25,16.38,16.19,16.31,10000,4.67788403065363,4.71530710289886,4.66061184346352,4.69515621784373,34737.928288764,0.0,1.0
1999-01-19,16.19,16.25,16.13,16.19,12200,4.66061184346352,4.67788403065363,4.64333965627342,4.66061184346352,42380.2725122921,0.0,1.0
1999-01-20,16.19,16.31,16.19,16.19,9600,4.66061184346352,4.69515621784373,4.66061184346352,4.66061184346352,33348.4111572135,0.0,1.0
1999-01-21,16.31,16.31,16.25,16.31,3800,4.69515621784373,4.69515621784373,4.67788403065363,4.69515621784373,13200.4127497303,0.0,1.0
1999-01-22,16.25,16.31,16.13,16.31,13500,4.67788403065363,4.69515621784373,4.64333965627342,4.69515621784373,46896.2031898314,0.0,1.0
1999-01-25,16.31,16.31,16.25,16.25,9300,4.69515621784373,4.69515621784373,4.67788403065363,4.67788403065363,32306.2733085505,0.0,1.0
1999-01-26,16.31,16.31,16.25,16.25,3300,4.69515621784373,4.69515621784373,4.67788403065363,4.67788403065363,11463.5163352921,0.0,1.0
1999-01-27,16.31,16.31,16.25,16.31,4100,4.69515621784373,4.69515621784373,4.67788403065363,4.69515621784373,14242.5505983932,0.0,1.0
1999-01-28,16.31,16.31,16.25,16.31,6500,4.69515621784373,4.69515621784373,4.67788403065363,4.69515621784373,22579.6533876966,0.0,1.0
1999-01-29,16.25,16.25,16.19,16.25,3800,4.67788403065363,4.67788403065363,4.66061184346352,4.67788403065363,13200.4127497303,0.0,1.0
1999-02-01,16.31,16.31,16.25,16.25,5100,4.69515621784373,4.69515621784373,4.67788403065363,4.67788403065363,17716.3434272697,0.0,1.0
1999-02-02,16.31,16.31,16.25,16.25,5500,4.69515621784373,4.69515621784373,4.67788403065363,4.67788403065363,19105.8605588202,0.0,1.0
1999-02-03,16.44,16.44,16.31,16.38,13400,4.73257929008896,4.73257929008896,4.69515621784373,4.71530710289886,46548.8239069438,0.0,1.0
1999-02-04,16.44,16.5,16.38,16.38,2700,4.73257929008896,4.74985147727907,4.71530710289886,4.71530710289886,9379.24063796628,0.0,1.0
1999-02-05,16.5,16.5,16.5,16.5,1200,4.74985147727907,4.74985147727907,4.74985147727907,4.74985147727907,4168.55139465168,0.0,1.0
1999-02-08,16.56,16.56,16.31,16.44,16700,4.76712366446918,4.76712366446918,4.69515621784373,4.73257929008896,58012.3402422358,0.0,1.0
1999-02-09,16.5,16.5,16.44,16.5,5900,4.74985147727907,4.74985147727907,4.73257929008896,4.74985147727907,20495.3776903707,0.0,1.0
1999-02-10,16.38,16.5,16.31,16.44,12500,4.71530710289886,4.74985147727907,4.69515621784373,4.73257929008896,43422.410360955,0.0,1.0
1999-02-11,16.44,16.5,16.38,16.38,9800,4.73257929008896,4.74985147727907,4.71530710289886,4.71530710289886,34043.1697229887,0.0,1.0
1999-02-12,16.38,16.44,16.31,16.31,7300,4.71530710289886,4.73257929008896,4.69515621784373,4.69515621784373,25358.6876507977,0.0,1.0
1999-02-16,16.56,16.56,16.38,16.44,6600,4.76712366446918,4.76712366446918,4.71530710289886,4.73257929008896,22927.0326705842,0.0,1.0
1999-02-17,16.5,16.56,16.5,16.56,15700,4.74985147727907,4.76712366446918,4.74985147727907,4.76712366446918,54538.5474133595,0.0,1.0
1999-02-18,16.44,16.56,16.44,16.56,11400,4.73257929008896,4.76712366446918,4.73257929008896,4.76712366446918,39601.238249191,0.0,1.0
1999-02-19,16.5,16.5,16.44,16.44,4800,4.74985147727907,4.74985147727907,4.73257929008896,4.73257929008896,16674.2055786067,0.0,1.0
1999-02-22,16.5,16.5,16.38,16.38,5900,4.74985147727907,4.74985147727907,4.71530710289886,4.71530710289886,20495.3776903707,0.0,1.0
1999-02-23,16.56,16.63,16.44,16.44,10100,4.76712366446918,4.7872745495243,4.73257929008896,4.73257929008896,35085.3075716516,0.0,1.0
1999-02-24,16.56,16.56,16.56,16.56,1400,4.76712366446918,4.76712366446918,4.76712366446918,4.76712366446918,4863.30996042695,0.0,1.0
1999-02-25,16.56,16.63,16.56,16.63,1400,4.76712366446918,4.7872745495243,4.76712366446918,4.7872745495243,4863.30996042695,0.0,1.0
1999-02-26,16.5,16.56,16.44,16.56,10000,4.74985147727907,4.76712366446918,4.73257929008896,4.76712366446918,34737.928288764,0.0,1.0
1999-03-01,16.69,16.69,16.44,16.44,10400,4.80454673671441,4.80454673671441,4.73257929008896,4.73257929008896,36127.4454203145,0.0,1.0
1999-03-02,16.75,16.75,16.56,16.63,11500,4.82181892390451,4.82181892390451,4.76712366446918,4.7872745495243,39948.6175320786,0.0,1.0
1999-03-03,16.88,16.94,16.81,16.81,17500,4.85924199614974,4.87651418333985,4.83909111109462,4.83909111109462,60791.3745053369,0.0,1.0
1999-03-04,16.94,16.94,16.88,16.88,1500,4.87651418333985,4.87651418333985,4.85924199614974,4.85924199614974,5210.68924331459,0.0,1.0
1999-03-05,16.81,16.94,16.81,16.94,1400,4.83909111109462,4.87651418333985,4.83909111109462,4.87651418333985,4863.30996042695,0.0,1.0
1999-03-08,16.94,16.94,16.81,16.81,10600,4.87651418333985,4.87651418333985,4.83909111109462,4.83909111109462,36822.2039860898,0.0,1.0
1999-03-09,17.0,17.0,16.88,16.94,9200,4.89378637052995,4.89378637052995,4.85924199614974,4.87651418333985,31958.8940256629,0.0,1.0
1999-03-10,17.0,17.13,17.0,17.06,9900,4.89378637052995,4.93120944277518,4.89378637052995,4.91105855772006,34390.5490058763,0.0,1.0
1999-03-11,17.0,17.0,17.0,17.0,2800,4.89378637052995,4.89378637052995,4.89378637052995,4.89378637052995,9726.61992085392,0.0,1.0
1999-03-12,17.06,17.06,17.06,17.06,1500,4.91105855772006,4.91105855772006,4.91105855772006,4.91105855772006,5210.68924331459,0.0,1.0
1999-03-15,16.94,17.0,16.94,17.0,700,4.87651418333985,4.89378637052995,4.87651418333985,4.89378637052995,2431.65498021348,0.0,1.0
1999-03-16,16.94,16.94,16.94,16.94,1600,4.87651418333985,4.87651418333985,4.87651418333985,4.87651418333985,5558.06852620223,0.0,1.0
1999-03-17,16.94,17.0,16.88,16.94,8900,4.87651418333985,4.89378637052995,4.85924199614974,4.87651418333985,30916.7561769999,0.0,1.0
1999-03-18,16.88,16.88,16.81,16.81,1600,4.85924199614974,4.85924199614974,4.83909111109462,4.83909111109462,5558.06852620224,0.0,1.0
1999-03-19,16.81,16.94,16.81,16.94,5700,4.83909111109462,4.87651418333985,4.83909111109462,4.87651418333985,19800.6191245955,0.0,1.0
1999-03-22,16.88,16.94,16.88,16.88,3000,4.85924199614974,4.87651418333985,4.85924199614974,4.85924199614974,10421.3784866292,0.0,1.0
1999-03-23,16.88,16.94,16.81,16.94,6400,4.85924199614974,4.87651418333985,4.83909111109462,4.87651418333985,22232.2741048089,0.0,1.0
1999-03-24,16.81,16.88,16.81,16.88,2900,4.83909111109462,4.85924199614974,4.83909111109462,4.85924199614974,10073.9992037415,0.0,1.0
1999-03-25,16.88,16.88,16.81,16.88,8700,4.85924199614974,4.85924199614974,4.83909111109462,4.85924199614974,30221.9976112247,0.0,1.0
1999-03-26,16.88,16.88,16.75,16.81,9000,4.85924199614974,4.85924199614974,4.82181892390451,4.83909111109462,31264.1354598876,0.0,1.0
1999-03-29,16.88,16.88,16.88,16.88,2300,4.85924199614974,4.85924199614974,4.85924199614974,4.85924199614974,7989.72350641571,0.0,1.0
1999-03-30,16.88,16.94,16.81,16.81,5300,4.85924199614974,4.87651418333985,4.83909111109462,4.83909111109462,18411.1019930449,0.0,1.0
1999-03-31,16.81,16.88,16.81,16.88,1900,4.83909111109462,4.85924199614974,4.83909111109462,4.85924199614974,6600.20637486515,0.0,1.0
1999-04-01,16.88,16.88,16.81,16.81,5500,4.85924199614974,4.85924199614974,4.83909111109462,4.83909111109462,19105.8605588202,0.0,1.0
1999-04-05,16.88,16.88,16.81,16.81,8200,4.85924199614974,4.85924199614974,4.83909111109462,4.83909111109462,28485.1011967865,0.0,1.0
1999-04-06,16.88,16.88,16.81,16.81,2800,4.85924199614974,4.85924199614974,4.83909111109462,4.83909111109462,9726.61992085391,0.0,1.0
1999-04-07,16.88,16.88,16.81,16.81,11100,4.85924199614974,4.85924199614974,4.83909111109462,4.83909111109462,38559.100400528,0.0,1.0
1999-04-08,16.81,16.81,16.75,16.81,8000,4.83909111109462,4.83909111109462,4.82181892390451,4.83909111109462,27790.3426310112,0.0,1.0
1999-04-09,16.81,16.94,16.81,16.81,6300,4.83909111109462,4.87651418333985,4.83909111109462,4.83909111109462,21884.8948219213,0.0,1.0
1999-04-12,16.88,16.88,16.81,16.81,8500,4.85924199614974,4.85924199614974,4.83909111109462,4.83909111109462,29527.2390454494,0.0,1.0
1999-04-13,16.81,16.88,16.75,16.75,9700,4.83909111109462,4.85924199614974,4.82181892390451,4.82181892390451,33695.790440101,0.0,1.0
1999-04-14,16.81,16.88,16.81,16.81,7200,4.83909111109462,4.85924199614974,4.83909111109462,4.83909111109462,25011.30836791,0.0,1.0
1999-04-15,16.69,16.81,16.69,16.75,10200,4.80454673671441,4.83909111109462,4.80454673671441,4.82181892390451,35432.6868545392,0.0,1.0
1999-04-16,16.75,16.81,16.69,16.69,5100,4.82181892390451,4.83909111109462,4.80454673671441,4.80454673671441,17716.3434272696,0.0,1.0
1999-04-19,16.75,16.75,16.69,16.69,7400,4.82181892390451,4.82181892390451,4.80454673671441,4.80454673671441,25706.0669336853,0.0,1.0
1999-04-20,16.75,16.75,16.69,16.69,7800,4.82181892390451,4.82181892390451,4.80454673671441,4.80454673671441,27095.5840652359,0.0,1.0
1999-04-21,16.75,16.75,16.69,16.69,3100,4.82181892390451,4.82181892390451,4.80454673671441,4.80454673671441,10768.7577695168,0.0,1.0
1999-04-22,16.69,16.81,16.69,16.75,16800,4.80454673671441,4.83909111109462,4.80454673671441,4.82181892390451,58359.7195251234,0.0,1.0
1999-04-23,16.81,16.81,16.69,16.69,10700,4.83909111109462,4.83909111109462,4.80454673671441,4.80454673671441,37169.5832689774,0.0,1.0
1999-04-26,16.75,16.81,16.75,16.81,3100,4.82181892390451,4.83909111109462,4.82181892390451,4.83909111109462,10768.7577695168,0.0,1.0
1999-04-27,16.75,16.88,16.75,16.75,5400,4.82181892390451,4.85924199614974,4.82181892390451,4.82181892390451,18758.4812759326,0.0,1.0
1999-04-28,16.81,16.81,16.75,16.81,4800,4.83909111109462,4.83909111109462,4.82181892390451,4.83909111109462,16674.2055786067,0.0,1.0
1999-04-29,16.81,16.81,16.75,16.81,3100,4.83909111109462,4.83909111109462,4.82181892390451,4.83909111109462,10768.7577695168,0.0,1.0
1999-04-30,16.88,16.88,16.75,16.88,8000,4.85924199614974,4.85924199614974,4.82181892390451,4.85924199614974,27790.3426310112,0.0,1.0
1999-05-03,16.88,16.88,16.81,16.81,13200,4.85924199614974,4.85924199614974,4.83909111109462,4.83909111109462,45854.0653411684,0.0,1.0
1999-05-04,16.88,17.0,16.88,16.94,8700,4.85924199614974,4.89378637052995,4.85924199614974,4.87651418333985,30221.9976112247,0.0,1.0
1999-05-05,16.81,16.94,16.81,16.94,13200,4.83909111109462,4.87651418333985,4.83909111109462,4.87651418333985,45854.0653411684,0.0,1.0
1999-05-06,16.88,16.88,16.81,16.81,700,4.85924199614974,4.85924199614974,4.83909111109462,4.83909111109462,2431.65498021348,0.0,1.0
1999-05-07,16.81,16.88,16.81,16.88,4500,4.83909111109462,4.85924199614974,4.83909111109462,4.85924199614974,15632.0677299438,0.0,1.0
1999-05-10,16.81,16.88,16.81,16.88,7100,4.83909111109462,4.85924199614974,4.83909111109462,4.85924199614974,24663.9290850224,0.0,1.0
1999-05-11,16.81,16.88,16.81,16.88,10300,4.83909111109462,4.85924199614974,4.83909111109462,4.85924199614974,35780.0661374269,0.0,1.0
1999-05-12,16.69,16.75,16.69,16.69,8200,4.80454673671441,4.82181892390451,4.80454673671441,4.80454673671441,28485.1011967864,0.0,1.0
1999-05-13,16.63,16.75,16.56,16.75,4700,4.7872745495243,4.82181892390451,4.76712366446918,4.82181892390451,16326.8262957191,0.0,1.0
1999-05-14,16.63,16.69,16.44,16.69,16900,4.7872745495243,4.80454673671441,4.73257929008896,4.80454673671441,58707.0988080111,0.0,1.0
1999-05-17,16.56,16.63,16.5,16.5,9400,4.76712366446918,4.7872745495243,4.74985147727907,4.74985147727907,32653.6525914381,0.0,1.0
1999-05-18,16.5,16.5,16.44,16.5,15200,4.74985147727907,4.74985147727907,4.73257929008896,4.74985147727907,52801.6509989212,0.0,1.0
1999-05-19,16.5,16.56,16.5,16.56,9500,4.74985147727907,4.76712366446918,4.74985147727907,4.76712366446918,33001.0318743258,0.0,1.0
1999-05-20,16.5,16.56,16.5,16.56,4800,4.74985147727907,4.76712366446918,4.74985147727907,4.76712366446918,16674.2055786067,0.0,1.0
1999-05-21,16.56,16.56,16.5,16.5,8200,4.76712366446918,4.76712366446918,4.74985147727907,4.74985147727907,28485.1011967864,0.0,1.0
1999-05-24,16.44,16.5,16.44,16.5,4500,4.73257929008896,4.74985147727907,4.73257929008896,4.74985147727907,15632.0677299438,0.0,1.0
1999-05-25,16.38,16.5,16.38,16.5,9400,4.71530710289886,4.74985147727907,4.71530710289886,4.74985147727907,32653.6525914381,0.0,1.0
1999-05-26,16.44,16.5,16.38,16.38,7900,4.73257929008896,4.74985147727907,4.71530710289886,4.71530710289886,27442.9633481236,0.0,1.0
1999-05-27,16.5,16.5,16.38,16.5,6000,4.74985147727907,4.74985147727907,4.71530710289886,4.74985147727907,20842.7569732584,0.0,1.0
1999-05-28,16.5,16.5,16.38,16.5,5400,4.74985147727907,4.74985147727907,4.71530710289886,4.74985147727907,18758.4812759326,0.0,1.0
1999-06-01,16.38,16.56,16.38,16.5,7500,4.71530710289886,4.76712366446918,4.71530710289886,4.74985147727907,26053.446216573,0.0,1.0
1999-06-02,16.44,16.44,16.38,16.44,7400,4.73257929008896,4.73257929008896,4.71530710289886,4.73257929008896,25706.0669336854,0.0,1.0
1999-06-03,16.44,16.44,16.44,16.44,400,4.73257929008896,4.73257929008896,4.73257929008896,4.73257929008896,1389.51713155056,0.0,1.0
1999-06-04,16.44,16.44,16.44,16.44,2000,4.73257929008896,4.73257929008896,4.73257929008896,4.73257929008896,6947.5856577528,0.0,1.0
1999-06-07,16.56,16.56,16.5,16.5,6000,4.76712366446918,4.76712366446918,4.74985147727907,4.74985147727907,20842.7569732584,0.0,1.0
1999-06-08,16.5,16.56,16.44,16.44,13000,4.74985147727907,4.76712366446918,4.73257929008896,4.73257929008896,45159.3067753932,0.0,1.0
1999-06-09,16.5,16.5,16.44,16.5,4000,4.74985147727907,4.74985147727907,4.73257929008896,4.74985147727907,13895.1713155056,0.0,1.0
1999-06-10,16.44,16.5,16.31,16.5,16700,4.73257929008896,4.74985147727907,4.69515621784373,4.74985147727907,58012.3402422359,0.0,1.0
1999-06-11,16.25,16.38,16.25,16.38,3800,4.67788403065363,4.71530710289886,4.67788403065363,4.71530710289886,13200.4127497303,0.0,1.0
1999-06-14,16.25,16.31,16.25,16.31,3200,4.67788403065363,4.69515621784373,4.67788403065363,4.69515621784373,11116.1370524045,0.0,1.0
1999-06-15,16.25,16.31,16.25,16.31,1600,4.67788403065363,4.69515621784373,4.67788403065363,4.69515621784373,5558.06852620224,0.0,1.0
1999-06-16,16.44,16.44,16.38,16.38,2100,4.73257929008896,4.73257929008896,4.71530710289886,4.71530710289886,7294.96494064044,0.0,1.0
1999-06-17,16.44,16.5,16.38,16.38,6300,4.73257929008896,4.74985147727907,4.71530710289886,4.71530710289886,21884.8948219213,0.0,1.0
1999-06-18,16.5,16.5,16.44,16.44,2700,4.74985147727907,4.74985147727907,4.73257929008896,4.73257929008896,9379.24063796628,0.0,1.0
1999-06-21,16.44,16.5,16.44,16.5,6900,4.73257929008896,4.74985147727907,4.73257929008896,4.74985147727907,23969.1705192472,0.0,1.0
1999-06-22,16.38,16.5,16.38,16.5,5200,4.71530710289886,4.74985147727907,4.71530710289886,4.74985147727907,18063.7227101573,0.0,1.0
1999-06-23,16.31,16.44,16.25,16.44,7400,4.69515621784373,4.73257929008896,4.67788403065363,4.73257929008896,25706.0669336854,0.0,1.0
1999-06-24,16.38,16.38,16.31,16.31,7100,4.71530710289886,4.71530710289886,4.69515621784373,4.69515621784373,24663.9290850224,0.0,1.0
1999-06-25,16.31,16.38,16.31,16.38,5600,4.69515621784373,4.71530710289886,4.69515621784373,4.71530710289886,19453.2398417079,0.0,1.0
1999-06-28,16.25,16.25,16.25,16.25,1500,4.67788403065363,4.67788403065363,4.67788403065363,4.67788403065363,5210.6892433146,0.0,1.0
1999-06-29,16.31,16.38,16.31,16.31,5300,4.69515621784373,4.71530710289886,4.69515621784373,4.69515621784373,18411.1019930449,0.0,1.0
1999-06-30,16.44,16.44,16.25,16.31,8700,4.73257929008896,4.73257929008896,4.67788403065363,4.69515621784373,30221.9976112247,0.0,1.0
1999-07-01,16.44,16.5,16.31,16.44,12800,4.73257929008896,4.74985147727907,4.69515621784373,4.73257929008896,44464.5482096179,0.0,1.0
1999-07-02,16.38,16.5,16.38,16.44,12400,4.71530710289886,4.74985147727907,4.71530710289886,4.73257929008896,43075.0310780673,0.0,1.0
1999-07-06,16.44,16.44,16.38,16.44,15000,4.73257929008896,4.73257929008896,4.71530710289886,4.73257929008896,52106.892433146,0.0,1.0
1999-07-07,16.44,16.5,16.44,16.44,6200,4.73257929008896,4.74985147727907,4.73257929008896,4.73257929008896,21537.5155390337,0.0,1.0
1999-07-08,16.56,16.56,16.5,16.5,8300,4.76712366446918,4.76712366446918,4.74985147727907,4.74985147727907,28832.4804796741,0.0,1.0
1999-07-09,16.625,16.625,16.5,16.5,3200,4.78583520059179,4.78583520059179,4.74985147727907,4.74985147727907,11116.1370524045,0.0,1.0
1999-07-12,16.63,16.63,16.63,16.63,4700,4.7872745495243,4.7872745495243,4.7872745495243,4.7872745495243,16326.8262957191,0.0,1.0
1999-07-13,16.56,16.56,16.44,16.5,8700,4.76712366446918,4.76712366446918,4.73257929008896,4.74985147727907,30221.9976112246,0.0,1.0
1999-07-14,16.56,16.56,16.5,16.56,5500,4.76712366446918,4.76712366446918,4.74985147727907,4.76712366446918,19105.8605588202,0.0,1.0
1999-07-15,16.5,16.56,16.5,16.56,1200,4.74985147727907,4.76712366446918,4.74985147727907,4.76712366446918,4168.55139465168,0.0,1.0
1999-07-16,16.5,16.56,16.5,16.5,600,4.74985147727907,4.76712366446918,4.74985147727907,4.74985147727907,2084.27569732584,0.0,1.0
1999-07-19,16.5,16.56,16.5,16.5,9600,4.74985147727907,4.76712366446918,4.74985147727907,4.74985147727907,33348.4111572134,0.0,1.0
1999-07-20,16.44,16.5,16.44,16.5,9700,4.73257929008896,4.74985147727907,4.73257929008896,4.74985147727907,33695.7904401011,0.0,1.0
1999-07-21,16.5,16.5,16.44,16.5,7000,4.74985147727907,4.74985147727907,4.73257929008896,4.74985147727907,24316.5498021348,0.0,1.0
1999-07-22,16.5,16.5,16.44,16.44,5100,4.74985147727907,4.74985147727907,4.73257929008896,4.73257929008896,17716.3434272696,0.0,1.0
1999-07-23,16.5,16.5,16.5,16.5,9900,4.74985147727907,4.74985147727907,4.74985147727907,4.74985147727907,34390.5490058763,0.0,1.0
1999-07-26,16.5,16.5,16.44,16.5,7900,4.74985147727907,4.74985147727907,4.73257929008896,4.74985147727907,27442.9633481235,0.0,1.0
1999-07-27,16.44,16.5,16.44,16.5,7700,4.73257929008896,4.74985147727907,4.73257929008896,4.74985147727907,26748.2047823483,0.0,1.0
1999-07-28,16.5,16.5,16.38,16.38,6300,4.74985147727907,4.74985147727907,4.71530710289886,4.71530710289886,21884.8948219213,0.0,1.0
1999-07-29,16.5,16.56,16.44,16.44,3100,4.74985147727907,4.76712366446918,4.73257929008896,4.73257929008896,10768.7577695168,0.0,1.0
1999-07-30,16.5,16.5,16.5,16.5,4200,4.74985147727907,4.74985147727907,4.74985147727907,4.74985147727907,14589.9298812809,0.0,1.0
1999-08-02,16.44,16.5,16.44,16.44,12800,4.73257929008896,4.74985147727907,4.73257929008896,4.73257929008896,44464.5482096179,0.0,1.0
1999-08-03,16.44,16.5,16.44,16.44,4200,4.73257929008896,4.74985147727907,4.73257929008896,4.73257929008896,14589.9298812809,0.0,1.0
1999-08-04,16.5,16.56,16.5,16.5,5500,4.74985147727907,4.76712366446918,4.74985147727907,4.74985147727907,19105.8605588202,0.0,1.0
1999-08-05,16.44,16.5,16.44,16.5,3000,4.73257929008896,4.74985147727907,4.73257929008896,4.74985147727907,10421.3784866292,0.0,1.0
1999-08-06,16.44,16.44,16.38,16.44,6600,4.73257929008896,4.73257929008896,4.71530710289886,4.73257929008896,22927.0326705842,0.0,1.0
1999-08-09,16.38,16.38,16.31,16.31,11500,4.71530710289886,4.71530710289886,4.69515621784373,4.69515621784373,39948.6175320786,0.0,1.0
1999-08-10,16.25,16.38,16.25,16.38,8600,4.67788403065363,4.71530710289886,4.67788403065363,4.71530710289886,29874.618328337,0.0,1.0
1999-08-11,16.13,16.19,16.06,16.19,7400,4.64333965627342,4.66061184346352,4.62318877121829,4.66061184346352,25706.0669336853,0.0,1.0
1999-08-12,16.06,16.06,16.0,16.0,6700,4.62318877121829,4.62318877121829,4.60591658402819,4.60591658402819,23274.4119534719,0.0,1.0
1999-08-13,16.06,16.06,16.06,16.06,4000,4.62318877121829,4.62318877121829,4.62318877121829,4.62318877121829,13895.1713155056,0.0,1.0
1999-08-16,16.13,16.13,16.06,16.06,1700,4.64333965627342,4.64333965627342,4.62318877121829,4.62318877121829,5905.44780908987,0.0,1.0
1999-08-17,16.06,16.13,16.06,16.13,5500,4.62318877121829,4.64333965627342,4.62318877121829,4.64333965627342,19105.8605588202,0.0,1.0
1999-08-18,16.06,16.13,16.06,16.13,3800,4.62318877121829,4.64333965627342,4.62318877121829,4.64333965627342,13200.4127497303,0.0,1.0
1999-08-19,16.06,16.13,16.06,16.13,3200,4.62318877121829,4.64333965627342,4.62318877121829,4.64333965627342,11116.1370524045,0.0,1.0
1999-08-20,16.13,16.13,16.13,16.13,1900,4.64333965627342,4.64333965627342,4.64333965627342,4.64333965627342,6600.20637486515,0.0,1.0
1999-08-23,16.06,16.06,16.06,16.06,100,4.62318877121829,4.62318877121829,4.62318877121829,4.62318877121829,347.37928288764,0.0,1.0
1999-08-24,16.06,16.13,16.0,16.0,14500,4.62318877121829,4.64333965627342,4.60591658402819,4.60591658402819,50369.9960187078,0.0,1.0
1999-08-25,16.13,16.13,16.0,16.06,9400,4.64333965627342,4.64333965627342,4.60591658402819,4.62318877121829,32653.6525914381,0.0,1.0
1999-08-26,16.06,16.13,16.06,16.06,4800,4.62318877121829,4.64333965627342,4.62318877121829,4.62318877121829,16674.2055786067,0.0,1.0
1999-08-27,16.0,16.13,15.94,16.13,4200,4.60591658402819,4.64333965627342,4.58864439683808,4.64333965627342,14589.9298812809,0.0,1.0
1999-08-30,16.0,16.0,16.0,16.0,800,4.60591658402819,4.60591658402819,4.60591658402819,4.60591658402819,2779.03426310112,0.0,1.0
1999-08-31,15.94,16.06,15.94,16.0,4400,4.58864439683808,4.62318877121829,4.58864439683808,4.60591658402819,15284.6884470562,0.0,1.0
1999-09-01,15.94,16.06,15.88,15.94,13200,4.58864439683808,4.62318877121829,4.57137220964798,4.58864439683808,45854.0653411685,0.0,1.0
1999-09-02,15.94,16.0,15.81,15.88,6700,4.58864439683808,4.60591658402819,4.55122132459285,4.57137220964798,23274.4119534719,0.0,1.0
1999-09-03,15.88,15.88,15.88,15.88,1700,4.57137220964798,4.57137220964798,4.57137220964798,4.57137220964798,5905.44780908987,0.0,1.0
1999-09-07,15.81,15.81,15.81,15.81,4100,4.55122132459285,4.55122132459285,4.55122132459285,4.55122132459285,14242.5505983932,0.0,1.0
1999-09-08,15.75,15.88,15.75,15.88,10400,4.53394913740275,4.57137220964798,4.53394913740275,4.57137220964798,36127.4454203145,0.0,1.0
1999-09-09,15.5,15.75,15.44,15.75,8400,4.46198169077731,4.53394913740275,4.4447095035872,4.53394913740275,29179.8597625617,0.0,1.0
1999-09-10,15.5,15.56,15.5,15.56,3000,4.46198169077731,4.47925387796741,4.46198169077731,4.47925387796741,10421.3784866292,0.0,1.0
1999-09-13,15.44,15.44,15.31,15.38,11900,4.4447095035872,4.4447095035872,4.40728643134197,4.4274373163971,41338.1346636292,0.0,1.0
1999-09-14,15.44,15.44,15.31,15.38,13500,4.4447095035872,4.4447095035872,4.40728643134197,4.4274373163971,46896.2031898314,0.0,1.0
1999-09-15,15.44,15.44,15.38,15.38,500,4.4447095035872,4.4447095035872,4.4274373163971,4.4274373163971,1736.8964144382,0.0,1.0
1999-09-16,15.31,15.31,15.25,15.31,7300,4.40728643134197,4.40728643134197,4.39001424415187,4.40728643134197,25358.6876507977,0.0,1.0
1999-09-17,15.31,15.31,15.25,15.25,3500,4.40728643134197,4.40728643134197,4.39001424415187,4.39001424415187,12158.2749010674,0.0,1.0
1999-09-20,15.31,15.31,15.25,15.25,1100,4.40728643134197,4.40728643134197,4.39001424415187,4.39001424415187,3821.17211176404,0.0,1.0
1999-09-21,15.25,15.31,15.19,15.31,4200,4.39001424415187,4.40728643134197,4.37274205696176,4.40728643134197,14589.9298812809,0.0,1.0
1999-09-22,15.19,15.19,15.06,15.19,4100,4.37274205696176,4.37274205696176,4.33531898471653,4.37274205696176,14242.5505983932,0.0,1.0
1999-09-23,15.13,15.19,15.06,15.06,10000,4.35546986977166,4.37274205696176,4.33531898471653,4.33531898471653,34737.928288764,0.0,1.0
1999-09-24,15.13,15.13,15.06,15.06,3200,4.35546986977166,4.35546986977166,4.33531898471653,4.33531898471653,11116.1370524045,0.0,1.0
1999-09-27,15.13,15.13,15.0,15.06,4200,4.35546986977166,4.35546986977166,4.31804679752643,4.33531898471653,14589.9298812809,0.0,1.0
1999-09-28,15.0,15.13,15.0,15.13,2400,4.31804679752643,4.35546986977166,4.31804679752643,4.35546986977166,8337.10278930335,0.0,1.0
1999-09-29,15.06,15.06,15.0,15.0,6100,4.33531898471653,4.33531898471653,4.31804679752643,4.31804679752643,21190.136256146,0.0,1.0
1999-09-30,15.06,15.06,15.06,15.06,2500,4.33531898471653,4.33531898471653,4.33531898471653,4.33531898471653,8684.482072191,0.0,1.0
1999-10-01,15.06,15.06,14.94,14.94,11500,4.33531898471653,4.33531898471653,4.30077461033632,4.30077461033632,39948.6175320786,0.0,1.0
1999-10-04,14.94,15.0,14.94,15.0,10300,4.30077461033632,4.31804679752643,4.30077461033632,4.31804679752643,35780.0661374269,0.0,1.0
1999-10-05,15.0,15.06,14.94,14.94,22800,4.31804679752643,4.33531898471653,4.30077461033632,4.30077461033632,79202.4764983818,0.0,1.0
1999-10-06,15.13,15.13,15.0,15.0,5000,4.35546986977166,4.35546986977166,4.31804679752643,4.31804679752643,17368.964144382,0.0,1.0
1999-10-07,15.13,15.13,15.0,15.0,21200,4.35546986977166,4.35546986977166,4.31804679752643,4.31804679752643,73644.4079721796,0.0,1.0
1999-10-08,15.13,15.13,15.06,15.06,5300,4.35546986977166,4.35546986977166,4.33531898471653,4.33531898471653,18411.1019930449,0.0,1.0
1999-10-11,15.13,15.19,15.06,15.13,5400,4.35546986977166,4.37274205696176,4.33531898471653,4.35546986977166,18758.4812759325,0.0,1.0
1999-10-12,15.06,15.19,15.06,15.06,15800,4.33531898471653,4.37274205696176,4.33531898471653,4.33531898471653,54885.9266962471,0.0,1.0
1999-10-13,15.06,15.06,14.94,15.06,5000,4.33531898471653,4.33531898471653,4.30077461033632,4.33531898471653,17368.964144382,0.0,1.0
1999-10-14,14.88,15.13,14.88,15.13,12200,4.28350242314622,4.35546986977166,4.28350242314622,4.35546986977166,42380.272512292,0.0,1.0
1999-10-15,14.81,14.81,14.69,14.81,8900,4.26335153809109,4.26335153809109,4.22880716371088,4.26335153809109,30916.756177,0.0,1.0
1999-10-18,14.69,14.75,14.69,14.69,11100,4.22880716371088,4.24607935090099,4.22880716371088,4.22880716371088,38559.100400528,0.0,1.0
1999-10-19,14.69,14.75,14.63,14.69,4700,4.22880716371088,4.24607935090099,4.21153497652078,4.22880716371088,16326.8262957191,0.0,1.0
1999-10-20,14.63,14.63,14.56,14.63,6500,4.21153497652078,4.21153497652078,4.19138409146565,4.21153497652078,22579.6533876966,0.0,1.0
1999-10-21,14.63,14.63,14.56,14.56,1400,4.21153497652078,4.21153497652078,4.19138409146565,4.19138409146565,4863.30996042695,0.0,1.0
1999-10-22,14.56,14.63,14.5,14.63,3700,4.19138409146565,4.21153497652078,4.17411190427555,4.21153497652078,12853.0334668427,0.0,1.0
1999-10-25,14.56,14.56,14.5,14.56,7800,4.19138409146565,4.19138409146565,4.17411190427555,4.19138409146565,27095.5840652359,0.0,1.0
1999-10-26,14.5,14.5,14.44,14.5,5800,4.17411190427555,4.17411190427555,4.15683971708544,4.17411190427555,20147.9984074831,0.0,1.0
1999-10-27,14.38,14.5,14.38,14.5,6500,4.13956752989534,4.17411190427555,4.13956752989534,4.17411190427555,22579.6533876966,0.0,1.0
1999-10-28,14.13,14.38,14.13,14.38,34100,4.06760008326989,4.13956752989534,4.06760008326989,4.13956752989534,118456.335464685,0.0,1.0
1999-10-29,14.13,14.25,14.13,14.25,17000,4.06760008326989,4.10214445765011,4.06760008326989,4.10214445765011,59054.4780908988,0.0,1.0
1999-11-01,14.19,14.25,14.19,14.19,19700,4.08487227046,4.10214445765011,4.08487227046,4.08487227046,68433.718728865,0.0,1.0
1999-11-02,14.13,14.19,14.13,14.19,8700,4.06760008326989,4.08487227046,4.06760008326989,4.08487227046,30221.9976112247,0.0,1.0
1999-11-03,14.19,14.19,14.13,14.19,6400,4.08487227046,4.08487227046,4.06760008326989,4.08487227046,22232.2741048089,0.0,1.0
1999-11-04,14.13,14.19,14.13,14.13,11900,4.06760008326989,4.08487227046,4.06760008326989,4.06760008326989,41338.1346636292,0.0,1.0
1999-11-05,14.19,14.25,14.13,14.19,23400,4.08487227046,4.10214445765011,4.06760008326989,4.08487227046,81286.7521957077,0.0,1.0
1999-11-08,14.13,14.19,14.06,14.13,9300,4.06760008326989,4.08487227046,4.04744919821477,4.06760008326989,32306.2733085505,0.0,1.0
1999-11-09,14.13,14.13,14.06,14.13,7200,4.06760008326989,4.06760008326989,4.04744919821477,4.06760008326989,25011.3083679101,0.0,1.0
1999-11-10,13.88,14.0,13.88,14.0,12300,3.99563263664445,4.03017701102467,3.99563263664445,4.03017701102467,42727.6517951797,0.0,1.0
1999-11-11,13.5,13.81,13.38,13.81,29400,3.88624211777378,3.97548175158933,3.85169774339357,3.97548175158933,102129.509168966,0.0,1.0
1999-11-12,13.75,13.75,13.56,13.56,30600,3.95820956439923,3.95820956439923,3.90351430496389,3.90351430496389,106298.060563618,0.0,1.0
1999-11-15,13.69,13.75,13.63,13.69,23300,3.94093737720912,3.95820956439923,3.92366519001901,3.94093737720912,80939.3729128201,0.0,1.0
1999-11-16,13.69,13.75,13.56,13.63,15700,3.94093737720912,3.95820956439923,3.90351430496389,3.92366519001901,54538.5474133594,0.0,1.0
1999-11-17,13.56,13.75,13.5,13.63,16200,3.90351430496389,3.95820956439923,3.88624211777378,3.92366519001901,56275.4438277977,0.0,1.0
1999-11-18,13.56,13.63,13.5,13.5,29800,3.90351430496389,3.92366519001901,3.88624211777378,3.88624211777378,103519.026300517,0.0,1.0
1999-11-19,13.56,13.56,13.44,13.5,10200,3.90351430496389,3.90351430496389,3.86896993058368,3.88624211777378,35432.6868545393,0.0,1.0
1999-11-22,13.56,13.56,13.44,13.56,7400,3.90351430496389,3.90351430496389,3.86896993058368,3.90351430496389,25706.0669336853,0.0,1.0
1999-11-23,13.44,13.56,13.38,13.56,20300,3.86896993058368,3.90351430496389,3.85169774339357,3.90351430496389,70517.9944261909,0.0,1.0
1999-11-24,13.44,13.5,13.38,13.44,12100,3.86896993058368,3.88624211777378,3.85169774339357,3.86896993058368,42032.8932294044,0.0,1.0
1999-11-26,13.5,13.5,13.44,13.44,1900,3.88624211777378,3.88624211777378,3.86896993058368,3.86896993058368,6600.20637486517,0.0,1.0
1999-11-29,13.25,13.38,13.13,13.38,14900,3.81427467114834,3.85169774339357,3.77973029676813,3.85169774339357,51759.5131502584,0.0,1.0
1999-11-30,13.19,13.19,13.13,13.19,8900,3.79700248395824,3.79700248395824,3.77973029676813,3.79700248395824,30916.7561769999,0.0,1.0
1999-12-01,13.13,13.25,13.13,13.19,23800,3.77973029676813,3.81427467114834,3.77973029676813,3.79700248395824,82676.2693272583,0.0,1.0
1999-12-02,13.13,13.25,13.13,13.19,8800,3.77973029676813,3.81427467114834,3.77973029676813,3.79700248395824,30569.3768941123,0.0,1.0
1999-12-03,13.0,13.13,12.94,13.13,20700,3.7423072245229,3.77973029676813,3.7250350373328,3.77973029676813,71907.5115577415,0.0,1.0
1999-12-06,13.0,13.06,13.0,13.06,15700,3.7423072245229,3.75957941171301,3.7423072245229,3.75957941171301,54538.5474133595,0.0,1.0
1999-12-07,13.0,13.06,12.94,13.0,25500,3.7423072245229,3.75957941171301,3.7250350373328,3.7423072245229,88581.7171363482,0.0,1.0
1999-12-08,13.0,13.0,12.94,12.94,15200,3.7423072245229,3.7423072245229,3.7250350373328,3.7250350373328,52801.6509989213,0.0,1.0
1999-12-09,12.94,13.0,12.94,13.0,16300,3.7250350373328,3.7423072245229,3.7250350373328,3.7423072245229,56622.8231106853,0.0,1.0
1999-12-10,13.13,13.13,12.94,12.94,37100,3.77973029676813,3.77973029676813,3.7250350373328,3.7250350373328,128877.713951314,0.0,1.0
1999-12-13,13.0,13.13,12.94,12.94,28500,3.7423072245229,3.77973029676813,3.7250350373328,3.7250350373328,99003.0956229774,0.0,1.0
1999-12-14,12.94,13.06,12.88,13.0,18300,3.7250350373328,3.75957941171301,3.70776285014269,3.7423072245229,63570.408768438,0.0,1.0
1999-12-15,12.75,12.88,12.69,12.75,49000,3.67033977789746,3.70776285014269,3.65306759070736,3.67033977789746,170215.848614944,0.0,1.0
1999-12-16,12.69,12.75,12.5,12.69,33700,3.65306759070736,3.67033977789746,3.59837233127202,3.65306759070736,117066.818333135,0.0,1.0
1999-12-17,12.56,12.56,12.56,12.56,46500,3.61564451846213,3.61564451846213,3.61564451846213,3.61564451846213,161531.366542752,0.0,1.0
1999-12-20,12.44,12.56,12.44,12.5,29100,3.58110014408192,3.61564451846213,3.58110014408192,3.59837233127202,101087.371320303,0.0,1.0
1999-12-21,12.5,12.56,12.44,12.44,55400,3.59837233127202,3.61564451846213,3.58110014408192,3.58110014408192,192448.122719753,0.0,1.0
1999-12-22,12.44,12.5,12.38,12.5,24700,3.58110014408192,3.59837233127202,3.56382795689181,3.59837233127202,85802.682873247,0.0,1.0
1999-12-23,12.38,12.44,12.25,12.44,31400,3.56382795689181,3.58110014408192,3.52640488464658,3.58110014408192,109077.094826719,0.0,1.0
1999-12-27,12.5,12.5,12.31,12.38,53300,3.59837233127202,3.59837233127202,3.54367707183669,3.56382795689181,185153.157779112,0.0,1.0
1999-12-28,12.31,12.44,12.25,12.31,34200,3.54367707183669,3.58110014408192,3.52640488464658,3.54367707183669,118803.714747573,0.0,1.0
1999-12-29,12.44,12.44,12.31,12.38,33200,3.58110014408192,3.58110014408192,3.54367707183669,3.56382795689181,115329.921918696,0.0,1.0
1999-12-30,12.5,12.56,12.25,12.38,65200,3.59837233127202,3.61564451846213,3.52640488464658,3.56382795689181,226491.292442741,0.0,1.0
1999-12-31,12.56,12.63,12.5,12.63,19300,3.61564451846213,3.63579540351725,3.59837233127202,3.63579540351725,67044.2015973145,0.0,1.0
2000-01-03,12.75,12.75,12.56,12.63,20400,3.67033977789746,3.67033977789746,3.61564451846213,3.63579540351725,70865.3737090786,0.0,1.0
2000-01-04,12.75,12.75,12.63,12.75,21000,3.67033977789746,3.67033977789746,3.63579540351725,3.67033977789746,72949.6494064044,0.0,1.0
2000-01-05,12.75,12.75,12.63,12.63,26700,3.67033977789746,3.67033977789746,3.63579540351725,3.63579540351725,92750.2685309999,0.0,1.0
2000-01-06,12.81,12.81,12.69,12.69,16600,3.68761196508757,3.68761196508757,3.65306759070736,3.65306759070736,57664.9609593482,0.0,1.0
2000-01-07,12.88,12.88,12.75,12.75,2900,3.70776285014269,3.70776285014269,3.67033977789746,3.67033977789746,10073.9992037416,0.0,1.0
2000-01-10,12.88,12.88,12.81,12.88,15700,3.70776285014269,3.70776285014269,3.68761196508757,3.70776285014269,54538.5474133595,0.0,1.0
2000-01-11,12.63,12.75,12.63,12.75,17900,3.63579540351725,3.67033977789746,3.63579540351725,3.67033977789746,62180.8916368876,0.0,1.0
2000-01-12,12.63,12.63,12.5,12.63,17200,3.63579540351725,3.63579540351725,3.59837233127202,3.63579540351725,59749.2366566741,0.0,1.0
2000-01-13,12.5,12.63,12.5,12.5,15000,3.59837233127202,3.63579540351725,3.59837233127202,3.59837233127202,52106.892433146,0.0,1.0
2000-01-14,12.56,12.63,12.5,12.56,16800,3.61564451846213,3.63579540351725,3.59837233127202,3.61564451846213,58359.7195251235,0.0,1.0
2000-01-18,12.5,12.63,12.44,12.5,13200,3.59837233127202,3.63579540351725,3.58110014408192,3.59837233127202,45854.0653411685,0.0,1.0
2000-01-19,12.5,12.56,12.44,12.44,7700,3.59837233127202,3.61564451846213,3.58110014408192,3.58110014408192,26748.2047823483,0.0,1.0
2000-01-20,12.44,12.56,12.38,12.5,16000,3.58110014408192,3.61564451846213,3.56382795689181,3.59837233127202,55580.6852620223,0.0,1.0
2000-01-21,12.38,12.44,12.25,12.38,17700,3.56382795689181,3.58110014408192,3.52640488464658,3.56382795689181,61486.1330711123,0.0,1.0
2000-01-24,12.44,12.44,12.25,12.44,21000,3.58110014408192,3.58110014408192,3.52640488464658,3.58110014408192,72949.6494064043,0.0,1.0
2000-01-25,12.56,12.56,12.38,12.38,13700,3.61564451846213,3.61564451846213,3.56382795689181,3.56382795689181,47590.9617556066,0.0,1.0
2000-01-26,12.56,12.63,12.5,12.63,9900,3.61564451846213,3.63579540351725,3.59837233127202,3.63579540351725,34390.5490058763,0.0,1.0
2000-01-27,12.69,12.81,12.63,12.69,26200,3.65306759070736,3.68761196508757,3.63579540351725,3.65306759070736,91013.3721165616,0.0,1.0
2000-01-28,12.94,12.94,12.75,12.81,15400,3.7250350373328,3.7250350373328,3.67033977789746,3.68761196508757,53496.4095646965,0.0,1.0
2000-01-31,12.94,13.0,12.88,12.88,3300,3.7250350373328,3.7423072245229,3.70776285014269,3.70776285014269,11463.5163352921,0.0,1.0
2000-02-01,13.0,13.0,12.94,12.94,18100,3.7423072245229,3.7423072245229,3.7250350373328,3.7250350373328,62875.6502026629,0.0,1.0
2000-02-02,13.13,13.13,13.0,13.0,17500,3.77973029676813,3.77973029676813,3.7423072245229,3.7423072245229,60791.374505337,0.0,1.0
2000-02-03,13.19,13.19,13.0,13.06,10500,3.79700248395824,3.79700248395824,3.7423072245229,3.75957941171301,36474.8247032022,0.0,1.0
2000-02-04,13.125,13.1875,13.125,13.1875,11600,3.77829094783562,3.79628280949198,3.77829094783562,3.79628280949198,40295.9968149663,0.0,1.0
2000-02-07,13.19,13.19,13.13,13.13,6600,3.79700248395824,3.79700248395824,3.77973029676813,3.77973029676813,22927.0326705842,0.0,1.0
2000-02-08,13.25,13.31,13.13,13.25,11100,3.81427467114834,3.83154685833845,3.77973029676813,3.81427467114834,38559.1004005281,0.0,1.0
2000-02-09,13.19,13.25,13.13,13.19,23100,3.79700248395824,3.81427467114834,3.77973029676813,3.79700248395824,80244.6143470448,0.0,1.0
2000-02-10,13.25,13.25,13.19,13.25,16700,3.81427467114834,3.81427467114834,3.79700248395824,3.81427467114834,58012.3402422359,0.0,1.0
2000-02-11,13.13,13.13,13.06,13.13,3500,3.77973029676813,3.77973029676813,3.75957941171301,3.77973029676813,12158.2749010674,0.0,1.0
2000-02-14,13.06,13.13,13.06,13.06,6000,3.75957941171301,3.77973029676813,3.75957941171301,3.75957941171301,20842.7569732584,0.0,1.0
2000-02-15,13.13,13.19,13.13,13.13,7200,3.77973029676813,3.79700248395824,3.77973029676813,3.77973029676813,25011.3083679101,0.0,1.0
2000-02-16,13.06,13.13,13.06,13.13,2500,3.75957941171301,3.77973029676813,3.75957941171301,3.77973029676813,8684.48207219099,0.0,1.0
2000-02-17,13.06,13.13,13.06,13.06,4600,3.75957941171301,3.77973029676813,3.75957941171301,3.75957941171301,15979.4470128314,0.0,1.0
2000-02-18,13.06,13.06,13.0,13.0,12900,3.75957941171301,3.75957941171301,3.7423072245229,3.7423072245229,44811.9274925055,0.0,1.0
2000-02-22,13.0,13.06,13.0,13.0,10400,3.7423072245229,3.75957941171301,3.7423072245229,3.7423072245229,36127.4454203146,0.0,1.0
2000-02-23,13.06,13.06,12.94,13.06,20200,3.75957941171301,3.75957941171301,3.7250350373328,3.75957941171301,70170.6151433032,0.0,1.0
2000-02-24,13.0,13.0,12.94,13.0,2700,3.7423072245229,3.7423072245229,3.7250350373328,3.7423072245229,9379.24063796628,0.0,1.0
2000-02-25,13.06,13.06,13.0,13.0,8400,3.75957941171301,3.75957941171301,3.7423072245229,3.7423072245229,29179.8597625617,0.0,1.0
2000-02-28,13.13,13.13,13.0,13.06,6200,3.77973029676813,3.77973029676813,3.7423072245229,3.75957941171301,21537.5155390337,0.0,1.0
2000-02-29,13.0,13.06,13.0,13.06,7400,3.7423072245229,3.75957941171301,3.7423072245229,3.75957941171301,25706.0669336854,0.0,1.0
2000-03-01,13.0,13.06,13.0,13.06,9900,3.7423072245229,3.75957941171301,3.7423072245229,3.75957941171301,34390.5490058764,0.0,1.0
2000-03-02,12.94,12.94,12.94,12.94,7000,3.7250350373328,3.7250350373328,3.7250350373328,3.7250350373328,24316.5498021348,0.0,1.0
2000-03-03,13.0,13.0,12.94,13.0,22200,3.7423072245229,3.7423072245229,3.7250350373328,3.7423072245229,77118.2008010561,0.0,1.0
2000-03-06,12.94,13.0,12.94,13.0,12300,3.7250350373328,3.7423072245229,3.7250350373328,3.7423072245229,42727.6517951797,0.0,1.0
2000-03-07,12.88,13.0,12.88,12.94,6200,3.70776285014269,3.7423072245229,3.70776285014269,3.7250350373328,21537.5155390337,0.0,1.0
2000-03-08,12.75,12.94,12.75,12.94,6100,3.67033977789746,3.7250350373328,3.67033977789746,3.7250350373328,21190.136256146,0.0,1.0
2000-03-09,12.75,12.81,12.69,12.75,2100,3.67033977789746,3.68761196508757,3.65306759070736,3.67033977789746,7294.96494064044,0.0,1.0
2000-03-10,12.75,12.81,12.63,12.69,8900,3.67033977789746,3.68761196508757,3.63579540351725,3.65306759070736,30916.756177,0.0,1.0
2000-03-13,12.75,12.75,12.63,12.69,10200,3.67033977789746,3.67033977789746,3.63579540351725,3.65306759070736,35432.6868545393,0.0,1.0
2000-03-14,12.75,12.88,12.63,12.75,20200,3.67033977789746,3.70776285014269,3.63579540351725,3.67033977789746,70170.6151433033,0.0,1.0
2000-03-15,12.75,12.81,12.75,12.81,4400,3.67033977789746,3.68761196508757,3.67033977789746,3.68761196508757,15284.6884470562,0.0,1.0
2000-03-16,12.75,12.81,12.75,12.81,7100,3.67033977789746,3.68761196508757,3.67033977789746,3.68761196508757,24663.9290850224,0.0,1.0
2000-03-17,12.69,12.81,12.69,12.81,4000,3.65306759070736,3.68761196508757,3.65306759070736,3.68761196508757,13895.1713155056,0.0,1.0
2000-03-20,12.75,12.81,12.69,12.75,10800,3.67033977789746,3.68761196508757,3.65306759070736,3.67033977789746,37516.9625518651,0.0,1.0
2000-03-21,12.75,12.81,12.69,12.81,13700,3.67033977789746,3.68761196508757,3.65306759070736,3.68761196508757,47590.9617556067,0.0,1.0
2000-03-22,12.81,12.81,12.75,12.81,2200,3.68761196508757,3.68761196508757,3.67033977789746,3.68761196508757,7642.34422352808,0.0,1.0
2000-03-23,12.75,12.75,12.75,12.75,1900,3.67033977789746,3.67033977789746,3.67033977789746,3.67033977789746,6600.20637486516,0.0,1.0
2000-03-24,12.81,12.81,12.81,12.81,2900,3.68761196508757,3.68761196508757,3.68761196508757,3.68761196508757,10073.9992037416,0.0,1.0
2000-03-27,12.81,12.88,12.75,12.75,5100,3.68761196508757,3.70776285014269,3.67033977789746,3.67033977789746,17716.3434272696,0.0,1.0
2000-03-28,13.0,13.0,12.88,12.88,9700,3.7423072245229,3.7423072245229,3.70776285014269,3.70776285014269,33695.7904401011,0.0,1.0
2000-03-29,13.0,13.06,13.0,13.06,9000,3.7423072245229,3.75957941171301,3.7423072245229,3.75957941171301,31264.1354598876,0.0,1.0
2000-03-30,13.0,13.06,13.0,13.06,2900,3.7423072245229,3.75957941171301,3.7423072245229,3.75957941171301,10073.9992037416,0.0,1.0
2000-03-31,13.06,13.19,13.06,13.06,11000,3.75957941171301,3.79700248395824,3.75957941171301,3.75957941171301,38211.7211176404,0.0,1.0
2000-04-03,13.19,13.19,13.06,13.13,4100,3.79700248395824,3.79700248395824,3.75957941171301,3.77973029676813,14242.5505983932,0.0,1.0
2000-04-04,13.13,13.25,13.13,13.13,12200,3.77973029676813,3.81427467114834,3.77973029676813,3.77973029676813,42380.2725122921,0.0,1.0
2000-04-05,13.19,13.19,13.13,13.19,7000,3.79700248395824,3.79700248395824,3.77973029676813,3.79700248395824,24316.5498021348,0.0,1.0
2000-04-06,13.19,13.25,13.13,13.13,5500,3.79700248395824,3.81427467114834,3.77973029676813,3.77973029676813,19105.8605588202,0.0,1.0
2000-04-07,13.13,13.25,13.13,13.13,6000,3.77973029676813,3.81427467114834,3.77973029676813,3.77973029676813,20842.7569732584,0.0,1.0
2000-04-10,13.25,13.25,13.13,13.13,3100,3.81427467114834,3.81427467114834,3.77973029676813,3.77973029676813,10768.7577695168,0.0,1.0
2000-04-11,13.19,13.25,13.13,13.25,13100,3.79700248395824,3.81427467114834,3.77973029676813,3.81427467114834,45506.6860582808,0.0,1.0
2000-04-12,13.19,13.25,13.13,13.13,10500,3.79700248395824,3.81427467114834,3.77973029676813,3.77973029676813,36474.8247032022,0.0,1.0
2000-04-13,13.31,13.38,13.25,13.25,7300,3.83154685833845,3.85169774339357,3.81427467114834,3.81427467114834,25358.6876507977,0.0,1.0
2000-04-14,13.31,13.44,13.31,13.38,20900,3.83154685833845,3.86896993058368,3.83154685833845,3.85169774339357,72602.2701235167,0.0,1.0
2000-04-17,13.31,13.44,13.25,13.38,16500,3.83154685833845,3.86896993058368,3.81427467114834,3.85169774339357,57317.5816764606,0.0,1.0
2000-04-18,13.19,13.38,13.19,13.38,10900,3.79700248395824,3.85169774339357,3.79700248395824,3.85169774339357,37864.3418347527,0.0,1.0
2000-04-19,13.19,13.38,13.19,13.31,6200,3.79700248395824,3.85169774339357,3.79700248395824,3.83154685833845,21537.5155390337,0.0,1.0
2000-04-20,13.19,13.25,13.19,13.19,8700,3.79700248395824,3.81427467114834,3.79700248395824,3.79700248395824,30221.9976112246,0.0,1.0
2000-04-24,13.13,13.25,13.06,13.25,24500,3.77973029676813,3.81427467114834,3.75957941171301,3.81427467114834,85107.9243074718,0.0,1.0
2000-04-25,13.13,13.19,13.13,13.13,4600,3.77973029676813,3.79700248395824,3.77973029676813,3.77973029676813,15979.4470128314,0.0,1.0
2000-04-26,13.13,13.13,13.06,13.13,4200,3.77973029676813,3.77973029676813,3.75957941171301,3.77973029676813,14589.9298812809,0.0,1.0
2000-04-27,13.13,13.13,13.0,13.13,6200,3.77973029676813,3.77973029676813,3.7423072245229,3.77973029676813,21537.5155390337,0.0,1.0
2000-04-28,13.06,13.13,13.06,13.13,4400,3.75957941171301,3.77973029676813,3.75957941171301,3.77973029676813,15284.6884470562,0.0,1.0
2000-05-01,13.19,13.25,13.19,13.19,10200,3.79700248395824,3.81427467114834,3.79700248395824,3.79700248395824,35432.6868545392,0.0,1.0
2000-05-02,13.31,13.38,13.25,13.25,10100,3.83154685833845,3.85169774339357,3.81427467114834,3.81427467114834,35085.3075716516,0.0,1.0
2000-05-03,13.44,13.44,13.25,13.38,10800,3.86896993058368,3.86896993058368,3.81427467114834,3.85169774339357,37516.9625518651,0.0,1.0
2000-05-04,13.44,13.5,13.31,13.44,31700,3.86896993058368,3.88624211777378,3.83154685833845,3.86896993058368,110119.232675382,0.0,1.0
2000-05-05,13.5,13.5,13.44,13.44,16600,3.88624211777378,3.88624211777378,3.86896993058368,3.86896993058368,57664.9609593483,0.0,1.0
2000-05-08,13.44,13.56,13.44,13.56,11500,3.86896993058368,3.90351430496389,3.86896993058368,3.90351430496389,39948.6175320786,0.0,1.0
2000-05-09,13.44,13.5,13.44,13.44,8900,3.86896993058368,3.88624211777378,3.86896993058368,3.86896993058368,30916.7561769999,0.0,1.0
2000-05-10,13.44,13.5,13.44,13.5,1400,3.86896993058368,3.88624211777378,3.86896993058368,3.88624211777378,4863.30996042696,0.0,1.0
2000-05-11,13.31,13.38,13.31,13.38,1300,3.83154685833845,3.85169774339357,3.83154685833845,3.85169774339357,4515.93067753932,0.0,1.0
2000-05-12,13.31,13.31,13.31,13.31,4700,3.83154685833845,3.83154685833845,3.83154685833845,3.83154685833845,16326.8262957191,0.0,1.0
2000-05-15,13.31,13.38,13.31,13.31,4900,3.83154685833845,3.85169774339357,3.83154685833845,3.83154685833845,17021.5848614943,0.0,1.0
2000-05-16,13.19,13.31,13.19,13.31,6500,3.79700248395824,3.83154685833845,3.79700248395824,3.83154685833845,22579.6533876966,0.0,1.0
2000-05-17,13.25,13.38,13.19,13.19,12700,3.81427467114834,3.85169774339357,3.79700248395824,3.79700248395824,44117.1689267303,0.0,1.0
2000-05-18,13.31,13.31,13.31,13.31,700,3.83154685833845,3.83154685833845,3.83154685833845,3.83154685833845,2431.65498021348,0.0,1.0
2000-05-19,13.25,13.38,13.25,13.31,6100,3.81427467114834,3.85169774339357,3.81427467114834,3.83154685833845,21190.1362561461,0.0,1.0
2000-05-22,13.25,13.25,13.25,13.25,2800,3.81427467114834,3.81427467114834,3.81427467114834,3.81427467114834,9726.61992085393,0.0,1.0
2000-05-23,13.13,13.25,13.06,13.25,32600,3.77973029676813,3.81427467114834,3.75957941171301,3.81427467114834,113245.646221371,0.0,1.0
2000-05-24,13.13,13.13,13.06,13.13,2900,3.77973029676813,3.77973029676813,3.75957941171301,3.77973029676813,10073.9992037416,0.0,1.0
2000-05-25,13.13,13.19,13.13,13.19,6900,3.77973029676813,3.79700248395824,3.77973029676813,3.79700248395824,23969.1705192472,0.0,1.0
2000-05-26,13.25,13.25,13.13,13.19,8900,3.81427467114834,3.81427467114834,3.77973029676813,3.79700248395824,30916.756177,0.0,1.0
2000-05-30,13.25,13.31,13.25,13.31,2700,3.81427467114834,3.83154685833845,3.81427467114834,3.83154685833845,9379.24063796628,0.0,1.0
2000-05-31,13.38,13.38,13.31,13.38,9900,3.85169774339357,3.85169774339357,3.83154685833845,3.85169774339357,34390.5490058764,0.0,1.0
2000-06-01,13.56,13.63,13.38,13.38,7100,3.90351430496389,3.92366519001901,3.85169774339357,3.85169774339357,24663.9290850224,0.0,1.0
2000-06-02,13.25,13.56,13.25,13.56,29600,3.81427467114834,3.90351430496389,3.81427467114834,3.90351430496389,102824.267734741,0.0,1.0
2000-06-05,12.38,13.25,11.94,13.25,152600,3.56382795689181,3.81427467114834,3.43716525083104,3.81427467114834,530100.785686539,0.0,1.0
2000-06-06,12.5,12.5,12.38,12.5,31700,3.59837233127202,3.59837233127202,3.56382795689181,3.59837233127202,110119.232675382,0.0,1.0
2000-06-07,12.5,12.5,12.38,12.44,11000,3.59837233127202,3.59837233127202,3.56382795689181,3.58110014408192,38211.7211176404,0.0,1.0
2000-06-08,12.44,12.63,12.38,12.56,14400,3.58110014408192,3.63579540351725,3.56382795689181,3.61564451846213,50022.6167358201,0.0,1.0
2000-06-09,12.44,12.5,12.38,12.38,8900,3.58110014408192,3.59837233127202,3.56382795689181,3.56382795689181,30916.7561769999,0.0,1.0
2000-06-12,12.5,12.56,12.44,12.5,10400,3.59837233127202,3.61564451846213,3.58110014408192,3.59837233127202,36127.4454203146,0.0,1.0
2000-06-13,12.38,12.5,12.38,12.38,18200,3.56382795689181,3.59837233127202,3.56382795689181,3.56382795689181,63223.0294855505,0.0,1.0
2000-06-14,12.31,12.38,12.31,12.31,6000,3.54367707183669,3.56382795689181,3.54367707183669,3.54367707183669,20842.7569732584,0.0,1.0
2000-06-15,12.44,12.44,12.38,12.44,12700,3.58110014408192,3.58110014408192,3.56382795689181,3.58110014408192,44117.1689267302,0.0,1.0
2000-06-16,12.44,12.44,12.38,12.38,2200,3.58110014408192,3.58110014408192,3.56382795689181,3.56382795689181,7642.34422352807,0.0,1.0
2000-06-19,12.5,12.5,12.38,12.38,7700,3.59837233127202,3.59837233127202,3.56382795689181,3.56382795689181,26748.2047823483,0.0,1.0
2000-06-20,12.44,12.5,12.44,12.44,9100,3.58110014408192,3.59837233127202,3.58110014408192,3.58110014408192,31611.5147427752,0.0,1.0
2000-06-21,12.44,12.44,12.38,12.44,9100,3.58110014408192,3.58110014408192,3.56382795689181,3.58110014408192,31611.5147427752,0.0,1.0
2000-06-22,12.5,12.5,12.38,12.38,9000,3.59837233127202,3.59837233127202,3.56382795689181,3.56382795689181,31264.1354598876,0.0,1.0
2000-06-23,12.56,12.56,12.44,12.44,28700,3.61564451846213,3.61564451846213,3.58110014408192,3.58110014408192,99697.8541887526,0.0,1.0
2000-06-26,12.56,12.63,12.5,12.5,19300,3.61564451846213,3.63579540351725,3.59837233127202,3.59837233127202,67044.2015973145,0.0,1.0
2000-06-27,12.5,12.56,12.44,12.56,10700,3.59837233127202,3.61564451846213,3.58110014408192,3.61564451846213,37169.5832689775,0.0,1.0
2000-06-28,12.5,12.5,12.44,12.44,6500,3.59837233127202,3.59837233127202,3.58110014408192,3.58110014408192,22579.6533876966,0.0,1.0
2000-06-29,12.63,12.63,12.44,12.56,13800,3.63579540351725,3.63579540351725,3.58110014408192,3.61564451846213,47938.3410384943,0.0,1.0
2000-06-30,12.69,12.69,12.5,12.63,12200,3.65306759070736,3.65306759070736,3.59837233127202,3.63579540351725,42380.272512292,0.0,1.0
2000-07-03,12.81,12.81,12.69,12.75,10400,3.68761196508757,3.68761196508757,3.65306759070736,3.67033977789746,36127.4454203145,0.0,1.0
2000-07-05,12.81,12.81,12.75,12.75,9000,3.68761196508757,3.68761196508757,3.67033977789746,3.67033977789746,31264.1354598876,0.0,1.0
2000-07-06,12.75,12.75,12.56,12.75,28600,3.67033977789746,3.67033977789746,3.61564451846213,3.67033977789746,99350.4749058651,0.0,1.0
2000-07-07,12.81,12.81,12.75,12.75,2800,3.68761196508757,3.68761196508757,3.67033977789746,3.67033977789746,9726.61992085391,0.0,1.0
2000-07-10,12.81,12.81,12.75,12.75,5600,3.68761196508757,3.68761196508757,3.67033977789746,3.67033977789746,19453.2398417078,0.0,1.0
2000-07-11,12.75,12.81,12.69,12.81,8500,3.67033977789746,3.68761196508757,3.65306759070736,3.68761196508757,29527.2390454494,0.0,1.0
2000-07-12,12.75,12.75,12.63,12.69,7200,3.67033977789746,3.67033977789746,3.63579540351725,3.65306759070736,25011.3083679101,0.0,1.0
2000-07-13,12.75,12.75,12.63,12.69,6400,3.67033977789746,3.67033977789746,3.63579540351725,3.65306759070736,22232.274104809,0.0,1.0
2000-07-14,12.75,12.75,12.63,12.69,13900,3.67033977789746,3.67033977789746,3.63579540351725,3.65306759070736,48285.720321382,0.0,1.0
2000-07-17,12.81,12.88,12.75,12.75,29700,3.68761196508757,3.70776285014269,3.67033977789746,3.67033977789746,103171.647017629,0.0,1.0
2000-07-18,13.0,13.0,12.81,12.81,13700,3.7423072245229,3.7423072245229,3.68761196508757,3.68761196508757,47590.9617556067,0.0,1.0
2000-07-19,12.94,12.94,12.81,12.88,11300,3.7250350373328,3.7250350373328,3.68761196508757,3.70776285014269,39253.8589663033,0.0,1.0
2000-07-20,13.0,13.0,12.88,12.94,19500,3.7423072245229,3.7423072245229,3.70776285014269,3.7250350373328,67738.9601630898,0.0,1.0
2000-07-21,13.0,13.0,12.88,12.94,3000,3.7423072245229,3.7423072245229,3.70776285014269,3.7250350373328,10421.3784866292,0.0,1.0
2000-07-24,12.94,13.0,12.88,12.88,29400,3.7250350373328,3.7423072245229,3.70776285014269,3.70776285014269,102129.509168966,0.0,1.0
2000-07-25,12.81,12.94,12.75,12.94,10100,3.68761196508757,3.7250350373328,3.67033977789746,3.7250350373328,35085.3075716516,0.0,1.0
2000-07-26,12.75,12.75,12.69,12.75,15200,3.67033977789746,3.67033977789746,3.65306759070736,3.67033977789746,52801.6509989213,0.0,1.0
2000-07-27,12.75,12.75,12.69,12.69,8400,3.67033977789746,3.67033977789746,3.65306759070736,3.65306759070736,29179.8597625618,0.0,1.0
2000-07-28,12.75,12.75,12.69,12.75,4200,3.67033977789746,3.67033977789746,3.65306759070736,3.67033977789746,14589.9298812809,0.0,1.0
2000-07-31,12.81,12.81,12.75,12.75,5000,3.68761196508757,3.68761196508757,3.67033977789746,3.67033977789746,17368.964144382,0.0,1.0
2000-08-01,12.81,12.88,12.75,12.75,22500,3.68761196508757,3.70776285014269,3.67033977789746,3.67033977789746,78160.3386497189,0.0,1.0
2000-08-02,12.81,12.88,12.75,12.75,24000,3.68761196508757,3.70776285014269,3.67033977789746,3.67033977789746,83371.0278930335,0.0,1.0
2000-08-03,12.75,12.81,12.75,12.75,7600,3.67033977789746,3.68761196508757,3.67033977789746,3.67033977789746,26400.8254994607,0.0,1.0
2000-08-04,12.81,12.81,12.75,12.75,8500,3.68761196508757,3.68761196508757,3.67033977789746,3.67033977789746,29527.2390454494,0.0,1.0
2000-08-07,12.88,12.88,12.75,12.75,33300,3.70776285014269,3.70776285014269,3.67033977789746,3.67033977789746,115677.301201584,0.0,1.0
2000-08-08,12.88,12.88,12.81,12.81,16200,3.70776285014269,3.70776285014269,3.68761196508757,3.68761196508757,56275.4438277977,0.0,1.0
2000-08-09,13.0,13.06,12.88,12.88,34800,3.7423072245229,3.75957941171301,3.70776285014269,3.70776285014269,120887.990444899,0.0,1.0
2000-08-10,13.13,13.13,13.0,13.0,12700,3.77973029676813,3.77973029676813,3.7423072245229,3.7423072245229,44117.1689267303,0.0,1.0
2000-08-11,13.13,13.13,13.06,13.06,5600,3.79772215842449,3.79772215842449,3.77747535331484,3.77747535331484,19361.0793345934,0.0625,1.0
2000-08-14,13.06,13.13,13.06,13.13,3200,3.77747535331484,3.79772215842449,3.77747535331484,3.79772215842449,11063.473905482,0.0,1.0
2000-08-15,13.13,13.19,13.06,13.06,30900,3.79772215842449,3.81507656280419,3.77747535331484,3.77747535331484,106831.66989981,0.0,1.0
2000-08-16,13.13,13.13,13.13,13.13,9500,3.79772215842449,3.79772215842449,3.79772215842449,3.79772215842449,32844.6881568996,0.0,1.0
2000-08-17,13.25,13.25,13.19,13.19,2900,3.83243096718389,3.83243096718389,3.81507656280419,3.81507656280419,10026.273226843,0.0,1.0
2000-08-18,13.19,13.25,13.13,13.19,10500,3.81507656280419,3.83243096718389,3.79772215842449,3.81507656280419,36302.0237523627,0.0,1.0
2000-08-21,13.13,13.25,13.13,13.19,7900,3.79772215842449,3.83243096718389,3.79772215842449,3.81507656280419,27312.9512041586,0.0,1.0
2000-08-22,13.13,13.13,13.06,13.06,15100,3.79772215842449,3.79772215842449,3.77747535331484,3.77747535331484,52205.767491493,0.0,1.0
2000-08-23,13.13,13.13,13.13,13.13,8900,3.79772215842449,3.79772215842449,3.79772215842449,3.79772215842449,30770.2867996217,0.0,1.0
2000-08-24,13.13,13.13,13.06,13.06,6000,3.79772215842449,3.79772215842449,3.77747535331484,3.77747535331484,20744.0135727787,0.0,1.0
2000-08-25,13.06,13.19,13.06,13.19,12600,3.77747535331484,3.81507656280419,3.77747535331484,3.81507656280419,43562.4285028352,0.0,1.0
2000-08-28,13.13,13.19,13.06,13.06,16100,3.79772215842449,3.81507656280419,3.77747535331484,3.77747535331484,55663.1030869562,0.0,1.0
2000-08-29,13.13,13.13,13.0,13.06,24000,3.79772215842449,3.79772215842449,3.76012094893514,3.77747535331484,82976.0542911148,0.0,1.0
2000-08-30,13.06,13.13,13.06,13.13,3300,3.77747535331484,3.79772215842449,3.77747535331484,3.79772215842449,11409.2074650283,0.0,1.0
2000-08-31,13.13,13.13,13.06,13.13,6200,3.79772215842449,3.79772215842449,3.77747535331484,3.79772215842449,21435.4806918713,0.0,1.0
2000-09-01,13.25,13.25,13.13,13.13,13000,3.83243096718389,3.83243096718389,3.79772215842449,3.79772215842449,44945.3627410205,0.0,1.0
2000-09-05,13.19,13.25,13.19,13.19,9200,3.81507656280419,3.83243096718389,3.81507656280419,3.81507656280419,31807.4874782607,0.0,1.0
2000-09-06,13.25,13.25,13.19,13.19,11600,3.83243096718389,3.83243096718389,3.81507656280419,3.81507656280419,40105.0929073721,0.0,1.0
2000-09-07,13.19,13.25,13.19,13.19,20100,3.81507656280419,3.83243096718389,3.81507656280419,3.81507656280419,69492.4454688086,0.0,1.0
2000-09-08,13.25,13.25,13.13,13.19,8200,3.83243096718389,3.83243096718389,3.79772215842449,3.81507656280419,28350.1518827976,0.0,1.0
2000-09-11,13.19,13.31,13.19,13.31,3500,3.81507656280419,3.84978537156359,3.81507656280419,3.84978537156359,12100.6745841209,0.0,1.0
2000-09-12,13.13,13.19,13.13,13.19,6700,3.79772215842449,3.81507656280419,3.79772215842449,3.81507656280419,23164.1484896029,0.0,1.0
2000-09-13,13.06,13.19,13.06,13.06,3600,3.79555285787703,3.83333401189878,3.79555285787703,3.79555285787703,12387.1282420494,0.0625,1.0
2000-09-14,13.06,13.13,13.06,13.13,18400,3.79555285787703,3.81589655619643,3.79555285787703,3.81589655619643,63311.9887926971,0.0,1.0
2000-09-15,13.13,13.19,13.06,13.06,5300,3.81589655619643,3.83333401189878,3.79555285787703,3.79555285787703,18236.6054674617,0.0,1.0
2000-09-18,13.13,13.13,13.06,13.13,3700,3.81589655619643,3.81589655619643,3.79555285787703,3.81589655619643,12731.2151376619,0.0,1.0
2000-09-19,13.06,13.13,13.06,13.06,11400,3.79555285787703,3.81589655619643,3.79555285787703,3.79555285787703,39225.9060998232,0.0,1.0
2000-09-20,13.0,13.13,13.0,13.13,15200,3.77811540217468,3.81589655619643,3.77811540217468,3.81589655619643,52301.2081330977,0.0,1.0
2000-09-21,13.0,13.0,12.94,12.94,9300,3.77811540217468,3.77811540217468,3.76067794647234,3.76067794647234,32000.0812919611,0.0,1.0
2000-09-22,12.88,13.0,12.88,13.0,23900,3.74324049077,3.77811540217468,3.74324049077,3.77811540217468,82236.7680513837,0.0,1.0
2000-09-25,12.81,12.89,12.81,12.81,7000,3.72289679245059,3.74614673338705,3.72289679245059,3.72289679245059,24086.0826928739,0.0,1.0
2000-09-26,12.82,12.89,12.82,12.89,2400,3.72580303506765,3.74614673338705,3.72580303506765,3.74614673338705,8258.08549469962,0.0,1.0
2000-09-27,12.77,12.83,12.75,12.8,41800,3.71127182198236,3.72870927768471,3.70545933674825,3.71999054983354,143828.322366019,0.0,1.0
2000-09-28,12.75,12.76,12.7,12.76,16600,3.70545933674825,3.70836557936531,3.69092812366296,3.70836557936531,57118.4246716724,0.0,1.0
2000-09-29,12.69,12.77,12.68,12.75,18000,3.6880218810459,3.71127182198236,3.68511563842885,3.70545933674825,61935.6412102472,0.0,1.0
2000-10-02,12.83,12.83,12.71,12.72,15300,3.72870927768471,3.72870927768471,3.69383436628002,3.69674060889708,52645.2950287101,0.0,1.0
2000-10-03,12.76,12.83,12.72,12.83,25400,3.70836557936531,3.72870927768471,3.69674060889708,3.72870927768471,87398.0714855709,0.0,1.0
2000-10-04,12.84,12.84,12.71,12.75,15000,3.73161552030177,3.73161552030177,3.69383436628002,3.70545933674825,51613.0343418726,0.0,1.0
2000-10-05,12.72,12.8,12.72,12.8,6900,3.69674060889708,3.71999054983354,3.69674060889708,3.71999054983354,23741.9957972614,0.0,1.0
2000-10-06,12.71,12.78,12.71,12.73,11800,3.69383436628002,3.71417806459942,3.69383436628002,3.69964685151413,40602.2536822731,0.0,1.0
2000-10-09,12.63,12.75,12.57,12.71,26600,3.67058442534356,3.70545933674825,3.65314696964121,3.69383436628002,91527.1142329208,0.0,1.0
2000-10-10,12.78,12.78,12.63,12.63,12600,3.71417806459942,3.71417806459942,3.67058442534356,3.67058442534356,43354.948847173,0.0,1.0
2000-10-11,12.72,12.8,12.72,12.78,8800,3.69674060889708,3.71999054983354,3.69674060889708,3.71417806459942,30279.6468138986,0.0,1.0
2000-10-12,12.56,12.75,12.56,12.75,23200,3.66840474338077,3.72389812723764,3.66840474338077,3.72389812723764,79432.8926015551,0.0625,1.0
2000-10-13,12.55,12.63,12.48,12.56,9200,3.66548403896725,3.6888496742754,3.64503910807261,3.66840474338077,31499.2505144098,0.0,1.0
2000-10-16,12.55,12.55,12.48,12.5,12900,3.66548403896725,3.66548403896725,3.64503910807261,3.65088051689965,44167.4273517268,0.0,1.0
2000-10-17,12.62,12.62,12.55,12.55,5700,3.68592896986188,3.68592896986188,3.66548403896725,3.66548403896725,19515.8399926235,0.0,1.0
2000-10-18,12.55,12.55,12.55,12.55,1700,3.66548403896725,3.66548403896725,3.66548403896725,3.66548403896725,5820.5136820105,0.0,1.0
2000-10-19,12.61,12.62,12.61,12.62,5700,3.68300826544836,3.68592896986188,3.68300826544836,3.68592896986188,19515.8399926235,0.0,1.0
2000-10-20,12.56,12.62,12.56,12.6,5700,3.66840474338077,3.68592896986188,3.66840474338077,3.68008756103485,19515.8399926235,0.0,1.0
2000-10-23,12.59,12.61,12.56,12.56,4600,3.67716685662133,3.68300826544836,3.66840474338077,3.66840474338077,15749.6252572049,0.0,1.0
2000-10-24,12.62,12.62,12.6,12.6,7100,3.68592896986188,3.68592896986188,3.68008756103485,3.68008756103485,24309.204201338,0.0,1.0
2000-10-25,12.68,12.69,12.62,12.62,16700,3.703453196343,3.70637390075652,3.68592896986188,3.68592896986188,57177.9873468092,0.0,1.0
2000-10-26,12.66,12.66,12.63,12.64,6200,3.69761178751596,3.69761178751596,3.6888496742754,3.69177037868892,21227.7557814501,0.0,1.0
2000-10-27,12.65,12.67,12.64,12.64,3200,3.69469108310244,3.70053249192948,3.69177037868892,3.69177037868892,10956.2610484904,0.0,1.0
2000-10-30,12.7,12.7,12.64,12.65,22800,3.70929460517004,3.70929460517004,3.69177037868892,3.69469108310244,78063.3599704939,0.0,1.0
2000-10-31,12.69,12.69,12.6,12.61,17900,3.70637390075652,3.70637390075652,3.68008756103485,3.68300826544836,61286.585239993,0.0,1.0
2000-11-01,12.72,12.75,12.7,12.7,17800,3.71513601399708,3.72389812723764,3.70929460517004,3.70929460517004,60944.2020822277,0.0,1.0
2000-11-02,12.7,12.81,12.7,12.75,17200,3.70929460517004,3.74142235371876,3.70929460517004,3.72389812723764,58889.9031356358,0.0,1.0
2000-11-03,12.73,12.81,12.7,12.7,21000,3.7180567184106,3.74142235371876,3.70929460517004,3.70929460517004,71900.4631307181,0.0,1.0
2000-11-06,12.61,12.72,12.56,12.72,46400,3.68300826544836,3.71513601399708,3.66840474338077,3.71513601399708,158865.785203111,0.0,1.0
2000-11-07,12.58,12.6,12.58,12.6,9300,3.67424615220781,3.68008756103485,3.67424615220781,3.68008756103485,31841.6336721751,0.0,1.0
2000-11-08,12.56,12.6,12.56,12.57,21700,3.66840474338077,3.68008756103485,3.66840474338077,3.67132544779429,74297.1452350753,0.0,1.0
2000-11-09,12.61,12.61,12.56,12.56,15000,3.68300826544836,3.68300826544836,3.66840474338077,3.66840474338077,51357.4736647987,0.0,1.0
2000-11-10,12.6,12.61,12.55,12.57,27800,3.68008756103485,3.68300826544836,3.66548403896725,3.67132544779429,95182.51785876,0.0,1.0
2000-11-13,12.55,12.62,12.51,12.51,21800,3.68373844155174,3.70428518983132,3.67199744253485,3.67199744253485,74269.6595702796,0.0625,1.0
2000-11-14,12.5,12.57,12.5,12.53,25100,3.66906219278062,3.68960894106019,3.66906219278062,3.6778679420433,85512.3144593585,0.0,1.0
2000-11-15,12.58,12.58,12.56,12.56,21600,3.69254419081442,3.69254419081442,3.68667369130597,3.68667369130597,73588.2865466989,0.0,1.0
2000-11-16,12.53,12.6,12.53,12.57,10300,3.6778679420433,3.69841469032287,3.6778679420433,3.68960894106019,35090.7107143981,0.0,1.0
2000-11-17,12.61,12.61,12.49,12.49,9200,3.70134994007709,3.70134994007709,3.6661269430264,3.6661269430264,31343.1590847051,0.0,1.0
2000-11-20,12.6,12.61,12.53,12.61,11300,3.69841469032287,3.70134994007709,3.6778679420433,3.70134994007709,38497.5758323008,0.0,1.0
2000-11-21,12.51,12.58,12.5,12.55,4200,3.67199744253485,3.69254419081442,3.66906219278062,3.68373844155174,14308.8334951914,0.0,1.0
2000-11-22,12.49,12.51,12.49,12.5,6400,3.6661269430264,3.67199744253485,3.6661269430264,3.66906219278062,21803.9367545775,0.0,1.0
2000-11-24,12.53,12.61,12.52,12.52,6500,3.6778679420433,3.70134994007709,3.67493269228907,3.67493269228907,22144.6232663677,0.0,1.0
2000-11-27,12.56,12.62,12.54,12.55,19200,3.68667369130597,3.70428518983132,3.68080319179752,3.68373844155174,65411.8102637324,0.0,1.0
2000-11-28,12.61,12.61,12.54,12.55,20800,3.70134994007709,3.70134994007709,3.68080319179752,3.68373844155174,70862.7944523768,0.0,1.0
2000-11-29,12.58,12.61,12.57,12.61,2400,3.69254419081442,3.70134994007709,3.68960894106019,3.70134994007709,8176.47628296655,0.0,1.0
2000-11-30,12.59,12.6,12.55,12.59,17000,3.69547944056864,3.69841469032287,3.68373844155174,3.69547944056864,57916.7070043464,0.0,1.0
2000-12-01,12.65,12.65,12.6,12.6,20300,3.71309093909399,3.71309093909399,3.69841469032287,3.69841469032287,69159.3618934254,0.0,1.0
2000-12-04,12.68,12.69,12.63,12.65,25100,3.72189668835666,3.72483193811089,3.70722043958554,3.71309093909399,85512.3144593586,0.0,1.0
2000-12-05,12.65,12.69,12.65,12.66,19700,3.71309093909399,3.72483193811089,3.71309093909399,3.71602618884821,67115.2428226838,0.0,1.0
2000-12-06,12.64,12.68,12.64,12.65,16400,3.71015568933977,3.72189668835666,3.71015568933977,3.71309093909399,55872.5879336047,0.0,1.0
2000-12-07,12.63,12.69,12.61,12.68,31400,3.70722043958554,3.72483193811089,3.70134994007709,3.72189668835666,106975.564702146,0.0,1.0
2000-12-08,12.68,12.68,12.63,12.63,3200,3.72189668835666,3.72189668835666,3.70722043958554,3.70722043958554,10901.9683772887,0.0,1.0
2000-12-11,12.66,12.68,12.65,12.68,14800,3.71602618884821,3.72189668835666,3.71309093909399,3.72189668835666,50421.6037449604,0.0,1.0
2000-12-12,12.66,12.7,12.65,12.66,38100,3.71602618884821,3.72776718786511,3.71309093909399,3.71602618884821,129801.560992094,0.0,1.0
2000-12-13,12.7,12.74,12.59,12.63,36100,3.74611249882901,3.75791127835289,3.71366585513837,3.72546463466224,122385.539714387,0.0625,1.0
2000-12-14,12.7,12.74,12.61,12.63,38400,3.74611249882901,3.75791127835289,3.71956524490031,3.72546463466224,130182.95637209,0.0,1.0
2000-12-15,12.71,12.74,12.64,12.64,19400,3.74906219370998,3.75791127835289,3.72841432954321,3.72841432954321,65769.5144171499,0.0,1.0
2000-12-18,12.8,12.84,12.71,12.71,41700,3.77560944763869,3.78740822716256,3.74906219370998,3.74906219370998,141370.554185317,0.0,1.0
2000-12-19,12.89,12.89,12.8,12.8,14600,3.8021567015674,3.8021567015674,3.77560944763869,3.77560944763869,49496.6448706385,0.0,1.0
2000-12-20,13.0,13.0,12.9,12.9,37800,3.83460334525805,3.83460334525805,3.80510639644837,3.80510639644837,128148.847678776,0.0,1.0
2000-12-21,13.0,13.05,12.95,12.95,17600,3.83460334525805,3.84935181966289,3.81985487085321,3.81985487085321,59667.188337208,0.0,1.0
2000-12-22,13.16,13.2,13.1,13.1,18800,3.88179846335353,3.8935972428774,3.86410029406772,3.86410029406772,63735.4057238359,0.0,1.0
2000-12-26,13.31,13.33,13.18,13.18,20500,3.92604388656805,3.93194327632998,3.88769785311547,3.88769785311547,69498.7136882253,0.0,1.0
2000-12-27,13.3,13.45,13.27,13.4,17300,3.92309419168708,3.96733961490159,3.91424510704418,3.95259114049676,58650.1339905511,0.0,1.0
2000-12-28,13.35,13.38,13.27,13.3,18200,3.93784266609192,3.94669175073482,3.91424510704418,3.92309419168708,61701.2970305219,0.0,1.0
2000-12-29,13.22,13.3,13.22,13.3,19700,3.89949663263934,3.92309419168708,3.89949663263934,3.92309419168708,66786.5687638067,0.0,1.0
2001-01-02,13.37,13.37,13.22,13.22,15800,3.94374205585385,3.94374205585385,3.89949663263934,3.89949663263934,53564.8622572664,0.0,1.0
2001-01-03,13.47,13.55,13.38,13.38,46500,3.97323900466353,3.99683656371127,3.94669175073482,3.94669175073482,157643.423731828,0.0,1.0
2001-01-04,13.49,13.55,13.39,13.55,43100,3.97913839442547,3.99683656371127,3.94964144561579,3.99683656371127,146116.807803049,0.0,1.0
2001-01-05,13.4,13.53,13.38,13.45,36300,3.95259114049676,3.99093717394934,3.94669175073482,3.96733961490159,123063.575945492,0.0,1.0
2001-01-08,13.58,13.58,13.43,13.43,32700,4.00568564835418,4.00568564835418,3.96144022513966,3.96144022513966,110858.923785608,0.0,1.0
2001-01-09,13.6,13.6,13.52,13.52,12800,4.01158503811611,4.01158503811611,3.98798747906837,3.98798747906837,43394.3187906968,0.0,1.0
2001-01-10,13.65,13.65,13.55,13.55,18000,4.044769105527,4.044769105527,4.0151370974279,4.0151370974279,60745.1237857463,0.0625,1.0
2001-01-11,13.74,13.74,13.59,13.59,12800,4.07143791281619,4.07143791281619,4.02698990066754,4.02698990066754,43196.532469864,0.0,1.0
2001-01-12,13.77,13.82,13.73,13.73,52400,4.08032751524592,4.09514351929547,4.06847471200628,4.06847471200628,176835.804798506,0.0,1.0
2001-01-16,13.9,13.9,13.77,13.77,18800,4.11884912577475,4.11884912577475,4.08032751524592,4.08032751524592,63444.9070651128,0.0,1.0
2001-01-17,13.96,13.99,13.95,13.95,18300,4.1366283306342,4.14551793306393,4.13366512982429,4.13366512982429,61757.5425155089,0.0,1.0
2001-01-18,14.1,14.1,13.96,13.96,13000,4.17811314197294,4.17811314197294,4.1366283306342,4.1366283306342,43871.4782897057,0.0,1.0
2001-01-19,14.03,14.08,14.03,14.05,6300,4.15737073630357,4.17218674035312,4.15737073630357,4.16329713792339,21260.7933250112,0.0,1.0
2001-01-22,14.09,14.09,14.09,14.09,500,4.17514994116303,4.17514994116303,4.17514994116303,4.17514994116303,1687.36454960407,0.0,1.0
2001-01-23,14.02,14.09,14.02,14.06,27600,4.15440753549366,4.17514994116303,4.15440753549366,4.1662603387333,93142.5231381445,0.0,1.0
2001-01-24,14.06,14.06,13.96,14.05,17500,4.1662603387333,4.1662603387333,4.1366283306342,4.16329713792339,59057.7592361423,0.0,1.0
2001-01-25,13.97,14.0,13.97,14.0,7300,4.13959153144411,4.14848113387384,4.13959153144411,4.14848113387384,24635.5224242194,0.0,1.0
2001-01-26,14.01,14.05,13.98,14.04,8200,4.15144433468375,4.16329713792339,4.14255473225402,4.16033393711348,27672.7786135067,0.0,1.0
2001-01-29,14.04,14.1,14.0,14.04,19500,4.16033393711348,4.17811314197294,4.14848113387384,4.16033393711348,65807.2174345586,0.0,1.0
2001-01-30,14.02,14.09,14.01,14.05,7300,4.15440753549366,4.17514994116303,4.15144433468375,4.16329713792339,24635.5224242194,0.0,1.0
2001-01-31,14.08,14.1,14.02,14.05,18300,4.17218674035312,4.17811314197294,4.15440753549366,4.16329713792339,61757.5425155088,0.0,1.0
2001-02-01,14.28,14.28,14.11,14.11,10800,4.23145075655132,4.23145075655132,4.18107634278285,4.18107634278285,36447.0742714478,0.0,1.0
2001-02-02,14.28,14.28,14.24,14.25,8100,4.23145075655132,4.23145075655132,4.21959795331168,4.22256115412159,27335.3057035859,0.0,1.0
2001-02-05,14.28,14.28,14.27,14.27,3600,4.23145075655132,4.23145075655132,4.22848755574141,4.22848755574141,12149.0247571493,0.0,1.0
2001-02-06,14.28,14.28,14.27,14.28,6200,4.23145075655132,4.23145075655132,4.22848755574141,4.23145075655132,20923.3204150904,0.0,1.0
2001-02-07,14.35,14.35,14.21,14.28,6600,4.25219316222069,4.25219316222069,4.21070835088195,4.23145075655132,22273.2120547737,0.0,1.0
2001-02-08,14.33,14.33,14.3,14.31,5200,4.24626676060087,4.24626676060087,4.23737715817114,4.24034035898105,17548.5913158823,0.0,1.0
2001-02-09,14.27,14.33,14.27,14.33,800,4.22848755574141,4.24626676060087,4.22848755574141,4.24626676060087,2699.7832793665,0.0,1.0
2001-02-12,14.33,14.33,14.26,14.27,3600,4.24626676060087,4.24626676060087,4.2255243549315,4.22848755574141,12149.0247571493,0.0,1.0
2001-02-13,14.25,14.29,14.25,14.25,11400,4.24108115918353,4.25298594840229,4.24108115918353,4.24108115918353,38303.9121164269,0.0625,1.0
2001-02-14,14.22,14.23,14.22,14.23,11600,4.23215256726946,4.23512876457415,4.23215256726946,4.23512876457415,38975.9105746099,0.0,1.0
2001-02-15,14.27,14.27,14.2,14.21,2200,4.24703355379291,4.24703355379291,4.22620017266008,4.22917636996477,7391.98304001221,0.0,1.0
2001-02-16,14.21,14.24,14.11,14.2,6400,4.22917636996477,4.23810496187884,4.19941439691786,4.22620017266008,21503.9506618537,0.0,1.0
2001-02-20,14.1,14.2,14.1,14.2,22900,4.19643819961317,4.22620017266008,4.19643819961317,4.22620017266008,76943.8234619455,0.0,1.0
2001-02-21,14.19,14.19,14.15,14.15,6700,4.22322397535539,4.22322397535539,4.21131918613663,4.21131918613663,22511.9483491281,0.0,1.0
2001-02-22,14.19,14.19,14.19,14.19,0,4.22322397535539,4.22322397535539,4.22322397535539,4.22322397535539,0,0.0,1.0
2001-02-23,14.19,14.19,14.12,14.16,4300,4.22322397535539,4.22322397535539,4.20239059422256,4.21429538344132,14447.966850933,0.0,1.0
2001-02-26,14.13,14.2,14.12,14.19,9600,4.20536679152725,4.22620017266008,4.20239059422256,4.22322397535539,32255.9259927806,0.0,1.0
2001-02-27,14.15,14.17,14.12,14.17,6400,4.21131918613663,4.21727158074601,4.20239059422256,4.21727158074601,21503.9506618537,0.0,1.0
2001-02-28,14.13,14.16,14.13,14.16,11500,4.20536679152725,4.21429538344132,4.20536679152725,4.21429538344132,38639.9113455184,0.0,1.0
2001-03-01,14.2,14.2,14.12,14.13,10900,4.22620017266008,4.22620017266008,4.20239059422256,4.20536679152725,36623.9159709696,0.0,1.0
2001-03-02,14.24,14.24,14.24,14.24,500,4.23810496187884,4.23810496187884,4.23810496187884,4.23810496187884,1679.99614545732,0.0,1.0
2001-03-05,14.24,14.25,14.21,14.25,6800,4.23810496187884,4.24108115918353,4.22917636996477,4.24108115918353,22847.9475782196,0.0,1.0
2001-03-06,14.28,14.28,14.21,14.24,4200,4.2500097510976,4.2500097510976,4.22917636996477,4.23810496187884,14111.9676218415,0.0,1.0
2001-03-07,14.29,14.32,14.28,14.3,1900,4.25298594840229,4.26191454031636,4.2500097510976,4.25596214570698,6383.98535273782,0.0,1.0
2001-03-08,14.34,14.34,14.25,14.29,5700,4.26786693492574,4.26786693492574,4.24108115918353,4.25298594840229,19151.9560582135,0.0,1.0
2001-03-09,14.32,14.34,14.32,14.34,7300,4.26191454031636,4.26786693492574,4.26191454031636,4.26786693492574,24527.9437236769,0.0,1.0
2001-03-12,14.25,14.33,14.22,14.33,8200,4.24108115918353,4.26489073762105,4.23215256726946,4.26489073762105,27551.9367855001,0.0,1.0
2001-03-13,14.15,14.21,14.14,14.21,7000,4.22992041929094,4.24785647760595,4.22693107623844,4.24785647760595,23416.5161945538,0.0625,1.0
2001-03-14,14.14,14.23,14.14,14.23,2500,4.22693107623844,4.25383516371096,4.22693107623844,4.25383516371096,8363.04149805492,0.0,1.0
2001-03-15,14.13,14.15,14.13,14.14,6600,4.22394173318594,4.22992041929094,4.22394173318594,4.22693107623844,22078.429554865,0.0,1.0
2001-03-16,14.13,14.15,14.13,14.14,3300,4.22394173318594,4.22992041929094,4.22394173318594,4.22693107623844,11039.2147774325,0.0,1.0
2001-03-19,14.21,14.21,14.14,14.2,4600,4.24785647760595,4.24785647760595,4.22693107623844,4.24486713455345,15387.9963564211,0.0,1.0
2001-03-20,14.17,14.22,14.17,14.17,2100,4.23589910539594,4.25084582065846,4.23589910539594,4.23589910539594,7024.95485836614,0.0,1.0
2001-03-21,14.26,14.26,14.19,14.21,3400,4.26280319286847,4.26280319286847,4.24187779150095,4.24785647760595,11373.7364373547,0.0,1.0
2001-03-22,14.15,14.19,14.15,14.19,4200,4.22992041929094,4.24187779150095,4.22992041929094,4.24187779150095,14049.9097167323,0.0,1.0
2001-03-23,14.2,14.22,14.15,14.15,5400,4.24486713455345,4.25084582065846,4.22992041929094,4.22992041929094,18064.1696357986,0.0,1.0
2001-03-26,14.2,14.21,14.13,14.15,10500,4.24486713455345,4.24785647760595,4.22394173318594,4.22992041929094,35124.7742918307,0.0,1.0
2001-03-27,14.21,14.21,14.2,14.21,4600,4.24785647760595,4.24785647760595,4.24486713455345,4.24785647760595,15387.9963564211,0.0,1.0
2001-03-28,14.21,14.21,14.15,14.15,11700,4.24785647760595,4.24785647760595,4.22992041929094,4.22992041929094,39139.0342108971,0.0,1.0
2001-03-29,14.16,14.21,14.16,14.21,800,4.23290976234344,4.24785647760595,4.23290976234344,4.24785647760595,2676.17327937758,0.0,1.0
2001-03-30,14.21,14.24,14.13,14.15,7900,4.24785647760595,4.25682450676346,4.22394173318594,4.22992041929094,26427.2111338536,0.0,1.0
2001-04-02,14.19,14.22,14.14,14.2,4500,4.24187779150095,4.25084582065846,4.22693107623844,4.24486713455345,15053.4746964989,0.0,1.0
2001-04-03,14.14,14.14,14.13,14.13,2800,4.22693107623844,4.22693107623844,4.22394173318594,4.22394173318594,9366.60647782151,0.0,1.0
2001-04-04,14.22,14.22,14.14,14.14,3900,4.25084582065846,4.25084582065846,4.22693107623844,4.22693107623844,13046.3447369657,0.0,1.0
2001-04-05,14.24,14.24,14.17,14.17,2100,4.25682450676346,4.25682450676346,4.23589910539594,4.23589910539594,7024.95485836614,0.0,1.0
2001-04-06,14.21,14.26,14.18,14.26,9800,4.24785647760595,4.26280319286847,4.23888844844845,4.26280319286847,32783.1226723753,0.0,1.0
2001-04-09,14.21,14.21,14.21,14.21,400,4.24785647760595,4.24785647760595,4.24785647760595,4.24785647760595,1338.08663968879,0.0,1.0
2001-04-10,14.32,14.32,14.21,14.21,8300,4.29942264526162,4.29942264526162,4.26639635399215,4.26639635399215,27644.6420383888,0.0625,1.0
2001-04-11,14.21,14.21,14.17,14.21,1200,4.26639635399215,4.26639635399215,4.25438679353053,4.26639635399215,3996.81571639356,0.0,1.0
2001-04-12,14.13,14.23,14.13,14.21,5000,4.2423772330689,4.27240113422297,4.2423772330689,4.26639635399215,16653.3988183065,0.0,1.0
2001-04-16,14.02,14.21,14.02,14.13,17400,4.20935094179944,4.26639635399215,4.20935094179944,4.2423772330689,57953.8278877065,0.0,1.0
2001-04-17,14.02,14.02,14.02,14.02,600,4.20935094179944,4.20935094179944,4.20935094179944,4.20935094179944,1998.40785819678,0.0,1.0
2001-04-18,14.02,14.02,14.02,14.02,1000,4.20935094179944,4.20935094179944,4.20935094179944,4.20935094179944,3330.67976366129,0.0,1.0
2001-04-19,14.08,14.08,14.08,14.08,1000,4.22736528249187,4.22736528249187,4.22736528249187,4.22736528249187,3330.6797636613,0.0,1.0
2001-04-20,14.02,14.08,14.01,14.08,1000,4.20935094179944,4.22736528249187,4.20634855168403,4.22736528249187,3330.67976366129,0.0,1.0
2001-04-23,14.05,14.05,13.97,14.01,6700,4.21835811214565,4.21835811214565,4.19433899122241,4.20634855168403,22315.5544165307,0.0,1.0
2001-04-24,13.97,14.04,13.97,14.04,2500,4.19433899122241,4.21535572203025,4.19433899122241,4.21535572203025,8326.69940915323,0.0,1.0
2001-04-25,13.93,13.97,13.93,13.97,1700,4.18232943076078,4.19433899122241,4.18232943076078,4.19433899122241,5662.1555982242,0.0,1.0
2001-04-26,13.97,13.97,13.93,13.93,4700,4.19433899122241,4.19433899122241,4.18232943076078,4.18232943076078,15654.1948892081,0.0,1.0
2001-04-27,13.95,13.99,13.89,13.97,5000,4.18833421099159,4.20034377145322,4.17031987029916,4.19433899122241,16653.3988183065,0.0,1.0
2001-04-30,13.99,13.99,13.9,13.96,5400,4.20034377145322,4.20034377145322,4.17332226041456,4.191336601107,17985.670723771,0.0,1.0
2001-05-01,14.0,14.0,13.96,13.98,8000,4.20334616156862,4.20334616156862,4.191336601107,4.19734138133781,26645.4381092904,0.0,1.0
2001-05-02,14.04,14.04,14.04,14.04,1900,4.21535572203025,4.21535572203025,4.21535572203025,4.21535572203025,6328.29155095646,0.0,1.0
2001-05-03,13.98,13.98,13.98,13.98,700,4.19734138133781,4.19734138133781,4.19734138133781,4.19734138133781,2331.47583456291,0.0,1.0
2001-05-04,14.09,14.15,14.06,14.06,7700,4.23036767260728,4.24838201329972,4.22136050226106,4.22136050226106,25646.234180192,0.0,1.0
2001-05-07,14.05,14.05,14.05,14.05,3500,4.21835811214565,4.21835811214565,4.21835811214565,4.21835811214565,11657.3791728145,0.0,1.0
2001-05-08,14.19,14.19,14.05,14.05,21700,4.26039157376134,4.26039157376134,4.21835811214565,4.21835811214565,72275.7508714501,0.0,1.0
2001-05-09,14.12,14.13,14.06,14.11,9100,4.2393748429535,4.2423772330689,4.22136050226106,4.23637245283809,30309.1858493178,0.0,1.0
2001-05-10,14.11,14.15,14.1,14.12,4200,4.23637245283809,4.24838201329972,4.23337006272269,4.2393748429535,13988.8550073774,0.0,1.0
2001-05-11,14.17,14.26,14.1,14.14,12800,4.27315173175182,4.30029242729576,4.25204230188431,4.26410483323717,42445.4855305695,0.0625,1.0
2001-05-14,14.1,14.27,14.1,14.23,14100,4.25204230188431,4.30330806013398,4.25204230188431,4.29124552878111,46756.355154768,0.0,1.0
2001-05-15,14.12,14.17,14.12,14.17,3700,4.25807356756074,4.27315173175182,4.25807356756074,4.27315173175182,12269.3981611803,0.0,1.0
2001-05-16,14.23,14.23,14.11,14.11,24600,4.29124552878111,4.29124552878111,4.25505793472252,4.25505793472252,81574.9175040634,0.0,1.0
2001-05-17,14.28,14.28,14.27,14.27,15400,4.30632369297219,4.30632369297219,4.30330806013398,4.30330806013398,51067.2247789665,0.0,1.0
2001-05-18,14.3,14.33,14.27,14.27,21600,4.31235495864862,4.32140185716327,4.30330806013398,4.30330806013398,71626.7568328362,0.0,1.0
2001-05-21,14.26,14.33,14.26,14.33,6600,4.30029242729576,4.32140185716327,4.30029242729576,4.32140185716327,21885.9534766999,0.0,1.0
2001-05-22,14.25,14.25,14.23,14.23,4400,4.29727679445754,4.29727679445754,4.29124552878111,4.29124552878111,14590.6356511333,0.0,1.0
2001-05-23,14.18,14.2,14.18,14.2,5600,4.27616736459003,4.28219863026646,4.27616736459003,4.28219863026646,18569.8999196242,0.0,1.0
2001-05-24,14.28,14.28,14.2,14.25,7900,4.30632369297219,4.30632369297219,4.28219863026646,4.29727679445754,26196.8231008984,0.0,1.0
2001-05-25,14.23,14.28,14.23,14.28,8300,4.29124552878111,4.30632369297219,4.29124552878111,4.30632369297219,27523.2445237287,0.0,1.0
2001-05-29,14.18,14.2,14.13,14.2,12100,4.27616736459003,4.28219863026646,4.26108920039895,4.28219863026646,40124.2480406166,0.0,1.0
2001-05-30,14.1,14.18,14.1,14.18,4000,4.25204230188431,4.27616736459003,4.25204230188431,4.27616736459003,13264.214228303,0.0,1.0
2001-05-31,14.08,14.1,14.05,14.1,5500,4.24601103620788,4.25204230188431,4.23696413769323,4.25204230188431,18238.2945639166,0.0,1.0
2001-06-01,14.2,14.2,14.05,14.08,28500,4.28219863026646,4.28219863026646,4.23696413769323,4.24601103620788,94507.5263766589,0.0,1.0
2001-06-04,14.22,14.22,14.12,14.12,2400,4.2882298959429,4.2882298959429,4.25807356756074,4.25807356756074,7958.52853698179,0.0,1.0
2001-06-05,14.12,14.2,14.09,14.15,12300,4.25807356756074,4.28219863026646,4.24902666904609,4.26712046607539,40787.4587520317,0.0,1.0
2001-06-06,14.18,14.18,14.06,14.12,5700,4.27616736459003,4.27616736459003,4.23997977053144,4.25807356756074,18901.5052753318,0.0,1.0
2001-06-07,14.0,14.06,14.0,14.0,10500,4.22188597350215,4.23997977053144,4.22188597350215,4.22188597350215,34818.5623492953,0.0,1.0
2001-06-08,14.1,14.1,14.07,14.07,3700,4.25204230188431,4.25204230188431,4.24299540336966,4.24299540336966,12269.3981611803,0.0,1.0
2001-06-11,14.15,14.15,14.11,14.11,5500,4.26712046607539,4.26712046607539,4.25505793472252,4.25505793472252,18238.2945639166,0.0,1.0
2001-06-12,14.2,14.26,14.08,14.1,31000,4.28219863026646,4.30029242729576,4.24601103620788,4.25204230188431,102797.660269348,0.0,1.0
2001-06-13,14.17,14.17,14.1,14.1,2600,4.29199943699067,4.29199943699067,4.27079689919325,4.27079689919325,8583.87810643138,0.0625,1.0
2001-06-14,14.1,14.14,14.1,14.11,3500,4.27079689919325,4.28291263507749,4.27079689919325,4.27382583316431,11555.2205278884,0.0,1.0
2001-06-15,14.14,14.14,14.07,14.09,8200,4.28291263507749,4.28291263507749,4.26171009728008,4.26776796522219,27072.2309510528,0.0,1.0
2001-06-18,14.14,14.15,14.14,14.14,10500,4.28291263507749,4.28594156904855,4.28291263507749,4.28291263507749,34665.6615836652,0.0,1.0
2001-06-19,14.12,14.13,14.09,14.09,3300,4.27685476713537,4.27988370110643,4.26776796522219,4.26776796522219,10894.9222120091,0.0,1.0
2001-06-20,14.08,14.14,14.08,14.09,7700,4.26473903125113,4.28291263507749,4.26473903125113,4.26776796522219,25421.4851613545,0.0,1.0
2001-06-21,14.11,14.14,14.09,14.13,11100,4.27382583316431,4.28291263507749,4.26776796522219,4.27988370110643,36646.5565313032,0.0,1.0
2001-06-22,14.2,14.23,14.13,14.17,14800,4.30108623890384,4.31017304081702,4.27988370110643,4.29199943699067,48862.075375071,0.0,1.0
2001-06-25,14.13,14.27,14.13,14.18,7700,4.27988370110643,4.32228877670126,4.27988370110643,4.29502837096172,25421.4851613545,0.0,1.0
2001-06-26,14.18,14.23,14.16,14.23,11700,4.29502837096172,4.31017304081702,4.28897050301961,4.31017304081702,38627.4514789413,0.0,1.0
2001-06-27,14.25,14.27,14.21,14.26,2900,4.31623090875914,4.32228877670126,4.3041151728749,4.3192598427302,9574.32558025038,0.0,1.0
2001-06-28,14.27,14.3,14.26,14.26,4600,4.32228877670126,4.33137557861443,4.3192598427302,4.3192598427302,15186.8612652247,0.0,1.0
2001-06-29,14.27,14.3,14.27,14.3,5500,4.32228877670126,4.33137557861443,4.32228877670126,4.33137557861443,18158.2036866818,0.0,1.0
2001-07-02,14.34,14.35,14.28,14.28,12900,4.34349131449867,4.34652024846973,4.32531771067232,4.32531771067232,42589.2413742172,0.0,1.0
2001-07-03,14.36,14.36,14.33,14.33,21600,4.34954918244079,4.34954918244079,4.34046238052761,4.34046238052761,71312.2181149684,0.0,1.0
2001-07-05,14.37,14.4,14.31,14.4,13100,4.35257811641185,4.36166491832502,4.33440451258549,4.36166491832502,43249.5396900965,0.0,1.0
2001-07-06,14.38,14.39,14.32,14.32,4900,4.35560705038291,4.35863598435397,4.33743344655655,4.33743344655655,16177.3087390437,0.0,1.0
2001-07-09,14.37,14.37,14.37,14.37,10200,4.35257811641185,4.35257811641185,4.35257811641185,4.35257811641185,33675.2141098462,0.0,1.0
2001-07-10,14.25,14.37,14.25,14.37,19600,4.31623090875914,4.35257811641185,4.31623090875914,4.35257811641185,64709.234956175,0.0,1.0
2001-07-11,14.32,14.32,14.25,14.25,800,4.33743344655655,4.33743344655655,4.31623090875914,4.31623090875914,2641.19326351735,0.0,1.0
2001-07-12,14.22,14.28,14.21,14.21,5200,4.32607494416508,4.34432842494215,4.3230326973689,4.3230326973689,17092.6303761182,0.0625,1.0
2001-07-13,14.28,14.28,14.21,14.21,2300,4.34432842494215,4.34432842494215,4.3230326973689,4.3230326973689,7560.20189712921,0.0,1.0
2001-07-16,14.22,14.3,14.17,14.28,11100,4.32607494416508,4.3504129185345,4.31086371018419,4.34432842494215,36486.1917644062,0.0,1.0
2001-07-17,14.17,14.24,14.17,14.24,4800,4.31086371018419,4.33215943775744,4.31086371018419,4.33215943775744,15777.8126548784,0.0,1.0
2001-07-18,14.18,14.24,14.15,14.16,5200,4.31390595698037,4.33215943775744,4.30477921659183,4.30782146338801,17092.6303761182,0.0,1.0
2001-07-19,14.2,14.23,14.14,14.17,9900,4.31999045057272,4.32911719096126,4.30173696979566,4.31086371018419,32541.7386006866,0.0,1.0
2001-07-20,14.18,14.23,14.13,14.15,2800,4.31390595698037,4.32911719096126,4.29869472299948,4.30477921659183,9203.72404867904,0.0,1.0
2001-07-23,14.22,14.22,14.14,14.14,5800,4.32607494416508,4.32607494416508,4.30173696979566,4.30173696979566,19064.856957978,0.0,1.0
2001-07-24,14.25,14.26,14.2,14.24,7700,4.33520168455361,4.33824393134979,4.31999045057272,4.33215943775744,25310.2411338674,0.0,1.0
2001-07-25,14.25,14.25,14.2,14.2,3000,4.33520168455361,4.33520168455361,4.31999045057272,4.31999045057272,9861.13290929899,0.0,1.0
2001-07-26,14.3,14.3,14.16,14.25,18900,4.3504129185345,4.3504129185345,4.30782146338801,4.33520168455361,62125.1373285836,0.0,1.0
2001-07-27,14.35,14.38,14.24,14.24,19500,4.36562415251539,4.37475089290393,4.33215943775744,4.33215943775744,64097.3639104434,0.0,1.0
2001-07-30,14.32,14.38,14.31,14.38,2400,4.35649741212686,4.37475089290393,4.35345516533068,4.37475089290393,7888.90632743918,0.0,1.0
2001-07-31,14.28,14.32,14.28,14.32,2500,4.34432842494215,4.35649741212686,4.34432842494215,4.35649741212686,8217.61075774914,0.0,1.0
2001-08-01,14.34,14.38,14.28,14.3,18600,4.36258190571922,4.37475089290393,4.34432842494215,4.3504129185345,61139.0240376536,0.0,1.0
2001-08-02,14.34,14.37,14.34,14.37,1500,4.36258190571922,4.37170864610775,4.36258190571922,4.37170864610775,4930.56645464948,0.0,1.0
2001-08-03,14.4,14.4,14.35,14.35,4100,4.38083538649628,4.38083538649628,4.36562415251539,4.36562415251539,13476.8816427086,0.0,1.0
2001-08-06,14.43,14.43,14.4,14.4,6500,4.38996212688482,4.38996212688482,4.38083538649628,4.38083538649628,21365.7879701478,0.0,1.0
2001-08-07,14.43,14.43,14.4,14.4,4900,4.38996212688482,4.38996212688482,4.38083538649628,4.38083538649628,16106.5170851883,0.0,1.0
2001-08-08,14.5,14.52,14.41,14.43,23600,4.41125785445806,4.41734234805042,4.38387763329246,4.38996212688482,77574.245553152,0.0,1.0
2001-08-09,14.48,14.48,14.48,14.48,300,4.40517336086571,4.40517336086571,4.40517336086571,4.40517336086571,986.113290929897,0.0,1.0
2001-08-10,14.7,14.7,14.49,14.49,19800,4.47210279038162,4.47210279038162,4.40821560766189,4.40821560766189,65083.4772013733,0.0,1.0
2001-08-13,14.64,14.7,14.64,14.66,3300,4.47286335208067,4.49119475926133,4.47286335208067,4.47897382114089,10801.1347982554,0.0625,1.0
2001-08-14,14.7,14.7,14.65,14.65,8100,4.49119475926133,4.49119475926133,4.47591858661078,4.47591858661078,26511.8763229906,0.0,1.0
2001-08-15,14.66,14.7,14.66,14.7,6000,4.47897382114089,4.49119475926133,4.47897382114089,4.49119475926133,19638.426905919,0.0,1.0
2001-08-16,14.66,14.66,14.66,14.66,0,4.47897382114089,4.47897382114089,4.47897382114089,4.47897382114089,0,0.0,1.0
2001-08-17,14.66,14.66,14.66,14.66,500,4.47897382114089,4.47897382114089,4.47897382114089,4.47897382114089,1636.53557549325,0.0,1.0
2001-08-20,14.66,14.66,14.66,14.66,5000,4.47897382114089,4.47897382114089,4.47897382114089,4.47897382114089,16365.3557549325,0.0,1.0
2001-08-21,14.77,14.77,14.66,14.67,16300,4.51258140097209,4.51258140097209,4.47897382114089,4.482029055671,53351.05976108,0.0,1.0
2001-08-22,14.85,14.85,14.77,14.78,7100,4.53702327721297,4.53702327721297,4.51258140097209,4.5156366355022,23238.8051720042,0.0,1.0
2001-08-23,14.76,14.85,14.75,14.85,7000,4.50952616644198,4.53702327721297,4.50647093191187,4.53702327721297,22911.4980569055,0.0,1.0
2001-08-24,14.75,14.85,14.75,14.77,10700,4.50647093191187,4.53702327721297,4.50647093191187,4.51258140097209,35021.8613155556,0.0,1.0
2001-08-27,14.74,14.77,14.74,14.77,1600,4.50341569738176,4.51258140097209,4.50341569738176,4.51258140097209,5236.9138415784,0.0,1.0
2001-08-28,14.72,14.79,14.71,14.71,2700,4.49730522832155,4.51869187003231,4.49424999379144,4.49424999379144,8837.29210766354,0.0,1.0
2001-08-29,14.8,14.86,14.8,14.86,2200,4.52174710456242,4.54007851174308,4.52174710456242,4.54007851174308,7200.7565321703,0.0,1.0
2001-08-30,14.8,14.8,14.78,14.8,2300,4.52174710456242,4.52174710456242,4.5156366355022,4.52174710456242,7528.06364726895,0.0,1.0
2001-08-31,14.78,14.84,14.78,14.84,1300,4.5156366355022,4.53396804268286,4.5156366355022,4.53396804268286,4254.99249628245,0.0,1.0
2001-09-04,14.75,14.8,14.75,14.78,4500,4.50647093191187,4.52174710456242,4.50647093191187,4.5156366355022,14728.8201794393,0.0,1.0
2001-09-05,14.93,14.98,14.8,14.8,12400,4.56146515345385,4.5767413261044,4.52174710456242,4.52174710456242,40586.0822722326,0.0,1.0
2001-09-06,14.9,14.96,14.86,14.96,2900,4.55229944986352,4.57063085704418,4.54007851174308,4.57063085704418,9491.90633786085,0.0,1.0
2001-09-07,14.94,14.94,14.86,14.86,4600,4.56452038798396,4.56452038798396,4.54007851174308,4.54007851174308,15056.1272945379,0.0,1.0
2001-09-10,14.81,14.89,14.81,14.89,6400,4.52480233909253,4.54924421533341,4.52480233909253,4.54924421533341,20947.6553663136,0.0,1.0
2001-09-17,14.65,14.8,14.59,14.8,16500,4.49501380242396,4.54103783453069,4.47660418958127,4.54103783453069,53776.2531162081,0.0625,1.0
2001-09-18,14.61,14.71,14.61,14.65,4000,4.4827407271955,4.51342341526665,4.4827407271955,4.49501380242396,13036.6674221111,0.0,1.0
2001-09-19,14.5,14.61,14.4,14.61,12300,4.44898977031723,4.4827407271955,4.41830708224608,4.4827407271955,40087.7523229915,0.0,1.0
2001-09-20,14.47,14.49,14.46,14.49,5700,4.43978496389589,4.44592150151012,4.43671669508877,4.44592150151012,18577.2510765082,0.0,1.0
2001-09-21,14.38,14.46,14.25,14.46,8400,4.41217054463185,4.43671669508877,4.37228305013935,4.43671669508877,27377.0015864332,0.0,1.0
2001-09-24,14.4,14.45,14.4,14.45,600,4.41830708224608,4.43364842628166,4.41830708224608,4.43364842628166,1955.50011331666,0.0,1.0
2001-09-25,14.43,14.44,14.34,14.4,4200,4.42751188866742,4.43058015747454,4.39989746940339,4.41830708224608,13688.5007932166,0.0,1.0
2001-09-26,14.49,14.49,14.38,14.49,3300,4.44592150151012,4.44592150151012,4.41217054463185,4.44592150151012,10755.2506232416,0.0,1.0
2001-09-27,14.49,14.49,14.45,14.45,1400,4.44592150151012,4.44592150151012,4.43364842628166,4.43364842628166,4562.83359773887,0.0,1.0
2001-09-28,14.6,14.6,14.49,14.5,6500,4.47967245838839,4.47967245838839,4.44592150151012,4.44898977031723,21184.5845609304,0.0,1.0
2001-10-01,14.77,14.77,14.51,14.51,11400,4.53183302810935,4.53183302810935,4.45205803912435,4.45205803912435,37154.5021530165,0.0,1.0
2001-10-02,14.8,14.8,14.62,14.62,8300,4.54103783453069,4.54103783453069,4.48580899600262,4.48580899600262,27051.0849008805,0.0,1.0
2001-10-03,15.0,15.0,14.8,15.0,4900,4.602403210673,4.602403210673,4.54103783453069,4.602403210673,15969.917592086,0.0,1.0
2001-10-04,14.91,15.0,14.91,15.0,2900,4.57478879140896,4.602403210673,4.57478879140896,4.602403210673,9451.58388103051,0.0,1.0
2001-10-05,15.07,15.07,15.01,15.07,1600,4.62388109232281,4.62388109232281,4.60547147948011,4.62388109232281,5214.66696884442,0.0,1.0
2001-10-08,15.07,15.07,15.07,15.07,0,4.62388109232281,4.62388109232281,4.62388109232281,4.62388109232281,0,0.0,1.0
2001-10-09,14.9,15.0,14.85,15.0,2900,4.57172052260185,4.602403210673,4.55637917856627,4.602403210673,9451.5838810305,0.0,1.0
2001-10-10,14.78,14.87,14.78,14.87,2500,4.53490129691646,4.5625157161805,4.53490129691646,4.5625157161805,8147.91713881941,0.0,1.0
2001-10-11,14.59,14.8,14.59,14.8,6000,4.49578086962574,4.56049053258814,4.49578086962574,4.56049053258814,19471.5895944651,0.0625,1.0
2001-10-12,14.6,14.66,14.58,14.66,8400,4.49886228214776,4.51735075727987,4.49269945710372,4.51735075727987,27260.2254322512,0.0,1.0
2001-10-15,14.46,14.6,14.46,14.6,5800,4.45572250683949,4.49886228214776,4.45572250683949,4.49886228214776,18822.536607983,0.0,1.0
2001-10-16,14.57,14.62,14.57,14.61,4800,4.4896180445817,4.5050251071918,4.4896180445817,4.50194369466978,15577.2716755721,0.0,1.0
2001-10-17,14.56,14.56,14.56,14.56,200,4.48653663205968,4.48653663205968,4.48653663205968,4.48653663205968,649.052986482172,0.0,1.0
2001-10-18,14.58,14.6,14.55,14.55,1400,4.49269945710372,4.49886228214776,4.48345521953767,4.48345521953767,4543.3709053752,0.0,1.0
2001-10-19,14.63,14.63,14.6,14.6,2000,4.50810651971382,4.50810651971382,4.49886228214776,4.49886228214776,6490.52986482171,0.0,1.0
2001-10-22,14.54,14.63,14.54,14.63,2600,4.48037380701565,4.50810651971382,4.48037380701565,4.50810651971382,8437.68882426822,0.0,1.0
2001-10-23,14.56,14.65,14.54,14.58,6800,4.48653663205968,4.51426934475786,4.48037380701565,4.49269945710372,22067.8015403938,0.0,1.0
2001-10-24,14.64,14.64,14.55,14.64,1100,4.51118793223584,4.51118793223584,4.48345521953767,4.51118793223584,3569.79142565194,0.0,1.0
2001-10-25,14.55,14.57,14.55,14.57,2600,4.48345521953767,4.4896180445817,4.48345521953767,4.4896180445817,8437.68882426822,0.0,1.0
2001-10-26,14.49,14.52,14.49,14.52,2500,4.46496674440555,4.47421098197161,4.46496674440555,4.47421098197161,8113.16233102714,0.0,1.0
2001-10-29,14.33,14.44,14.33,14.44,8900,4.41566414405325,4.44955968179546,4.41566414405325,4.44955968179546,28882.8578984566,0.0,1.0
2001-10-30,14.47,14.47,14.38,14.47,3100,4.45880391936151,4.45880391936151,4.43107120666334,4.45880391936151,10060.3212904737,0.0,1.0
2001-10-31,14.45,14.48,14.37,14.47,7000,4.45264109431747,4.46188533188353,4.42798979414132,4.45880391936151,22716.854526876,0.0,1.0
2001-11-01,14.77,14.77,14.45,14.45,10000,4.55124629502208,4.55124629502208,4.45264109431747,4.45264109431747,32452.6493241086,0.0,1.0
2001-11-02,14.65,14.78,14.65,14.78,1100,4.51426934475786,4.5543277075441,4.51426934475786,4.5543277075441,3569.79142565194,0.0,1.0
2001-11-05,14.67,14.75,14.63,14.63,4000,4.52043216980189,4.54508346997805,4.50810651971382,4.50810651971382,12981.0597296434,0.0,1.0
2001-11-06,14.79,14.79,14.7,14.7,2500,4.55740912006612,4.55740912006612,4.52967640736795,4.52967640736795,8113.16233102714,0.0,1.0
2001-11-07,14.83,14.83,14.67,14.83,9400,4.5697347701542,4.5697347701542,4.52043216980189,4.5697347701542,30505.490364662,0.0,1.0
2001-11-08,14.84,14.84,14.84,14.84,100,4.57281618267622,4.57281618267622,4.57281618267622,4.57281618267622,324.526493241085,0.0,1.0
2001-11-09,14.9,14.9,14.72,14.83,12300,4.59130465780833,4.59130465780833,4.53583923241199,4.5697347701542,39916.7586686535,0.0,1.0
2001-11-12,14.97,14.97,14.8,14.8,1500,4.61287454546246,4.61287454546246,4.56049053258814,4.56049053258814,4867.89739861629,0.0,1.0
2001-11-13,15.0,15.1,14.9,14.9,15500,4.64137761129114,4.67232012869975,4.61043509388253,4.61043509388253,50092.8860936447,0.0625,1.0
2001-11-14,15.06,15.06,14.9,14.93,9600,4.6599431217363,4.6599431217363,4.61043509388253,4.61971784910511,31025.2713870316,0.0,1.0
2001-11-15,15.0,15.02,14.9,15.02,6100,4.64137761129114,4.64756611477286,4.61043509388253,4.64756611477286,19713.9745271763,0.0,1.0
2001-11-16,14.9,14.95,14.9,14.95,4600,4.61043509388253,4.62590635258684,4.61043509388253,4.62590635258684,14866.2758729526,0.0,1.0
2001-11-19,14.9,14.91,14.9,14.9,6500,4.61043509388253,4.61352934562339,4.61043509388253,4.61043509388253,21006.6941683026,0.0,1.0
2001-11-20,14.73,14.87,14.73,14.87,5300,4.5578328142879,4.60115233865995,4.5578328142879,4.60115233865995,17128.5352449237,0.0,1.0
2001-11-21,14.73,14.73,14.73,14.73,100,4.5578328142879,4.5578328142879,4.5578328142879,4.5578328142879,323.179910281579,0.0,1.0
2001-11-23,14.73,14.73,14.73,14.73,200,4.5578328142879,4.5578328142879,4.5578328142879,4.5578328142879,646.359820563158,0.0,1.0
2001-11-26,14.41,14.73,14.3,14.73,21600,4.45881675858035,4.5578328142879,4.42477998943089,4.5578328142879,69806.8606208211,0.0,1.0
2001-11-27,14.5,14.5,14.34,14.34,4200,4.4866650242481,4.4866650242481,4.43715699639433,4.43715699639433,13573.5562318263,0.0,1.0
2001-11-28,14.57,14.57,14.42,14.57,5200,4.50832478643413,4.50832478643413,4.46191101032122,4.50832478643413,16805.3553346421,0.0,1.0
2001-11-29,14.62,14.67,14.6,14.6,2700,4.52379604513843,4.53926730384273,4.51760754165671,4.51760754165671,8725.85757760264,0.0,1.0
2001-11-30,14.71,14.71,14.65,14.66,1900,4.55164431080618,4.55164431080618,4.53307880036101,4.53617305210187,6140.41829535,0.0,1.0
2001-12-03,14.73,14.73,14.57,14.73,9100,4.5578328142879,4.5578328142879,4.50832478643413,4.5578328142879,29409.3718356237,0.0,1.0
2001-12-04,14.73,14.73,14.6,14.66,2600,4.5578328142879,4.5578328142879,4.51760754165671,4.53617305210187,8402.67766732105,0.0,1.0
2001-12-05,14.36,14.7,14.36,14.7,6300,4.44334549987605,4.54855005906532,4.44334549987605,4.54855005906532,20360.3343477395,0.0,1.0
2001-12-06,14.18,14.21,14.13,14.21,16700,4.38764896854056,4.39693172376314,4.37217770983625,4.39693172376314,53971.0450170237,0.0,1.0
2001-12-07,14.16,14.16,14.16,14.16,1000,4.38146046505884,4.38146046505884,4.38146046505884,4.38146046505884,3231.79910281579,0.0,1.0
2001-12-10,14.2,14.2,14.11,14.13,13800,4.39383747202228,4.39383747202228,4.36598920635453,4.37217770983625,44598.8276188579,0.0,1.0
2001-12-11,14.24,14.24,14.13,14.13,11100,4.40621447898572,4.40621447898572,4.37217770983625,4.37217770983625,35872.9700412553,0.0,1.0
2001-12-12,14.28,14.4,14.28,14.4,11600,4.43793055932954,4.47522409344156,4.43793055932954,4.47522409344156,37325.505161808,0.0625,1.0
2001-12-13,14.31,14.34,14.24,14.28,7100,4.44725394285755,4.45657732638555,4.42549938129221,4.43793055932954,22845.7833317962,0.0,1.0
2001-12-14,14.17,14.2,14.09,14.2,13300,4.40374481972687,4.41306820325487,4.37888246365219,4.41306820325487,42795.6222975901,0.0,1.0
2001-12-17,14.15,14.22,14.15,14.17,4800,4.3975292307082,4.41928379227354,4.3975292307082,4.40374481972687,15445.0366186791,0.0,1.0
2001-12-18,14.09,14.15,14.07,14.1,4000,4.37888246365219,4.3975292307082,4.37266687463352,4.38199025816153,12870.8638488993,0.0,1.0
2001-12-19,14.15,14.15,14.1,14.1,4200,4.3975292307082,4.3975292307082,4.38199025816153,4.38199025816153,13514.4070413442,0.0,1.0
2001-12-20,14.06,14.15,14.06,14.15,4400,4.36955908012419,4.3975292307082,4.36955908012419,4.3975292307082,14157.9502337892,0.0,1.0
2001-12-21,14.14,14.14,14.08,14.08,3900,4.39442143619886,4.39442143619886,4.37577466914286,4.37577466914286,12549.0922526768,0.0,1.0
2001-12-24,14.03,14.07,14.03,14.07,1500,4.36023569659618,4.37266687463352,4.36023569659618,4.37266687463352,4826.57394333723,0.0,1.0
2001-12-26,14.02,14.05,14.02,14.05,1600,4.35712790208685,4.36645128561485,4.35712790208685,4.36645128561485,5148.34553955971,0.0,1.0
2001-12-27,14.05,14.05,14.03,14.03,3900,4.36645128561485,4.36645128561485,4.36023569659618,4.36023569659618,12549.0922526768,0.0,1.0
2001-12-28,14.08,14.1,14.05,14.1,2300,4.37577466914286,4.38199025816153,4.36645128561485,4.38199025816153,7400.74671311708,0.0,1.0
2001-12-31,14.15,14.15,14.05,14.08,25300,4.3975292307082,4.3975292307082,4.36645128561485,4.37577466914286,81408.2138442879,0.0,1.0
2002-01-02,14.23,14.24,14.11,14.15,6800,4.42239158678287,4.42549938129221,4.38509805267086,4.3975292307082,21880.4685431288,0.0,1.0
2002-01-03,14.25,14.25,14.14,14.25,3700,4.42860717580154,4.42860717580154,4.39442143619886,4.42860717580154,11905.5490602318,0.0,1.0
2002-01-04,14.2,14.29,14.2,14.29,1800,4.41306820325487,4.44103835383888,4.41306820325487,4.44103835383888,5791.88873200468,0.0,1.0
2002-01-07,14.4,14.4,14.2,14.21,4800,4.47522409344156,4.47522409344156,4.41306820325487,4.4161759977642,15445.0366186791,0.0,1.0
2002-01-08,14.39,14.4,14.3,14.3,1700,4.47211629893222,4.47522409344156,4.44414614834821,4.44414614834821,5470.1171357822,0.0,1.0
2002-01-09,14.52,14.52,14.41,14.41,2500,4.51251762755357,4.51251762755357,4.47833188795089,4.47833188795089,8044.28990556205,0.0,1.0
2002-01-10,14.65,14.65,14.55,14.55,3900,4.55291895617492,4.55291895617492,4.52184101108157,4.52184101108157,12549.0922526768,0.0,1.0
2002-01-11,14.68,14.68,14.58,14.58,2000,4.58166605538626,4.58166605538626,4.55045579615338,4.55045579615338,6408.1492725739,0.0625,1.0
2002-01-14,14.6,14.65,14.5,14.65,4000,4.55669784799996,4.5723029776164,4.52548758876708,4.5723029776164,12816.2985451478,0.0,1.0
2002-01-15,14.57,14.65,14.57,14.6,5000,4.5473347702301,4.5723029776164,4.5473347702301,4.55669784799996,16020.3731814347,0.0,1.0
2002-01-16,14.65,14.65,14.57,14.57,1500,4.5723029776164,4.5723029776164,4.5473347702301,4.5473347702301,4806.11195443042,0.0,1.0
2002-01-17,14.6,14.64,14.56,14.57,5200,4.55669784799996,4.56918195169311,4.54421374430681,4.5473347702301,16661.1881086921,0.0,1.0
2002-01-18,14.57,14.57,14.51,14.57,4200,4.5473347702301,4.5473347702301,4.52860861469037,4.5473347702301,13457.1134724052,0.0,1.0
2002-01-22,14.6,14.65,14.52,14.58,9900,4.55669784799996,4.5723029776164,4.53172964061366,4.55045579615338,31720.3388992408,0.0,1.0
2002-01-23,14.58,14.58,14.52,14.58,3600,4.55045579615338,4.55045579615338,4.53172964061366,4.55045579615338,11534.668690633,0.0,1.0
2002-01-24,14.44,14.62,14.44,14.53,7800,4.50676143322736,4.56293989984653,4.50676143322736,4.53485066653695,24991.7821630382,0.0,1.0
2002-01-25,14.5,14.55,14.42,14.42,2200,4.52548758876708,4.54109271838352,4.50051938138078,4.50051938138078,7048.9641998313,0.0,1.0
2002-01-28,14.42,14.6,14.42,14.6,6400,4.50051938138078,4.55669784799996,4.50051938138078,4.55669784799996,20506.0776722365,0.0,1.0
2002-01-29,14.5,14.5,14.41,14.41,3200,4.52548758876708,4.52548758876708,4.49739835545749,4.49739835545749,10253.0388361182,0.0,1.0
2002-01-30,14.42,14.6,14.42,14.5,7800,4.50051938138078,4.55669784799996,4.50051938138078,4.52548758876708,24991.7821630382,0.0,1.0
2002-01-31,14.41,14.45,14.41,14.45,4700,4.49739835545749,4.50988245915064,4.49739835545749,4.50988245915064,15059.1507905487,0.0,1.0
2002-02-01,14.65,14.65,14.41,14.65,16300,4.5723029776164,4.5723029776164,4.49739835545749,4.5723029776164,52226.4165714773,0.0,1.0
2002-02-04,14.61,14.65,14.45,14.65,16300,4.55981887392325,4.5723029776164,4.50988245915064,4.5723029776164,52226.4165714773,0.0,1.0
2002-02-05,14.58,14.62,14.57,14.57,2800,4.55045579615338,4.56293989984653,4.5473347702301,4.5473347702301,8971.40898160347,0.0,1.0
2002-02-06,14.57,14.57,14.57,14.57,1400,4.5473347702301,4.5473347702301,4.5473347702301,4.5473347702301,4485.70449080173,0.0,1.0
2002-02-07,14.62,14.62,14.58,14.58,200,4.56293989984653,4.56293989984653,4.55045579615338,4.55045579615338,640.814927257391,0.0,1.0
2002-02-08,14.65,14.65,14.6,14.64,2700,4.5723029776164,4.5723029776164,4.55669784799996,4.56918195169311,8651.00151797476,0.0,1.0
2002-02-11,14.7,14.72,14.61,14.66,10900,4.58790810723284,4.59415015907941,4.55981887392325,4.57542400353968,34924.4135355277,0.0,1.0
2002-02-12,14.68,14.75,14.68,14.75,2200,4.58166605538626,4.60351323684927,4.58166605538626,4.60351323684927,7048.96419983129,0.0,1.0
2002-02-13,14.56,14.57,14.56,14.57,2000,4.56372015632736,4.56685457951165,4.56372015632736,4.56685457951165,6380.75933723207,0.0625,1.0
2002-02-14,14.7,14.7,14.56,14.56,4800,4.60760208090743,4.60760208090743,4.56372015632736,4.56372015632736,15313.822409357,0.0,1.0
2002-02-15,14.68,14.68,14.6,14.68,4400,4.60133323453885,4.60133323453885,4.57625784906452,4.60133323453885,14037.6705419105,0.0,1.0
2002-02-19,14.6,14.63,14.6,14.63,2800,4.57625784906452,4.58566111861739,4.57625784906452,4.58566111861739,8933.0630721249,0.0,1.0
2002-02-20,14.63,14.69,14.6,14.69,4500,4.58566111861739,4.60446765772314,4.57625784906452,4.60446765772314,14356.7085087722,0.0,1.0
2002-02-21,14.65,14.68,14.62,14.68,3000,4.59192996498597,4.60133323453885,4.5825266954331,4.60133323453885,9571.13900584812,0.0,1.0
2002-02-22,14.58,14.6,14.58,14.6,2600,4.56998900269594,4.57625784906452,4.56998900269594,4.57625784906452,8294.98713840169,0.0,1.0
2002-02-25,14.58,14.6,14.58,14.58,5200,4.56998900269594,4.57625784906452,4.56998900269594,4.56998900269594,16589.9742768034,0.0,1.0
2002-02-26,14.63,14.65,14.58,14.58,6600,4.58566111861739,4.59192996498597,4.56998900269594,4.56998900269594,21056.5058128659,0.0,1.0
2002-02-27,14.65,14.7,14.63,14.63,4500,4.59192996498597,4.60760208090743,4.58566111861739,4.58566111861739,14356.7085087722,0.0,1.0
2002-02-28,14.67,14.68,14.65,14.68,3500,4.59819881135455,4.60133323453885,4.59192996498597,4.60133323453885,11166.3288401561,0.0,1.0
2002-03-01,14.59,14.67,14.59,14.67,4400,4.57312342588023,4.59819881135455,4.57312342588023,4.59819881135455,14037.6705419106,0.0,1.0
2002-03-04,14.62,14.7,14.6,14.64,24700,4.5825266954331,4.60760208090743,4.57625784906452,4.58879554180168,78802.3778148161,0.0,1.0
2002-03-05,14.89,14.89,14.73,14.73,6900,4.66715612140895,4.66715612140895,4.6170053504603,4.6170053504603,22013.6197134507,0.0,1.0
2002-03-06,15.05,15.14,14.85,14.85,16900,4.7173068923576,4.74551670101622,4.65461842867179,4.65461842867179,53917.4163996111,0.0,1.0
2002-03-07,14.98,15.05,14.98,15.05,4300,4.69536593006757,4.7173068923576,4.69536593006757,4.7173068923576,13718.632575049,0.0,1.0
2002-03-08,14.88,14.97,14.71,14.97,23800,4.66402169822466,4.69223150688328,4.61073650409172,4.69223150688328,75931.0361130617,0.0,1.0
2002-03-11,14.98,15.0,14.88,14.88,21200,4.69536593006757,4.70163477643615,4.66402169822466,4.66402169822466,67636.04897466,0.0,1.0
2002-03-12,14.85,14.98,14.8,14.98,16100,4.65461842867179,4.69536593006757,4.63894631275033,4.69536593006757,51365.1126647182,0.0,1.0
2002-03-13,14.85,14.86,14.78,14.82,6800,4.67655939096182,4.6797085892049,4.65451500326032,4.66711179623261,21592.7975158745,0.07,1.0
2002-03-14,14.7,14.83,14.68,14.83,8800,4.62932141731574,4.67026099447568,4.6230230208296,4.67026099447568,27943.6203146611,0.0,1.0
2002-03-15,14.72,14.84,14.72,14.8,1600,4.63561981380189,4.67341019271875,4.63561981380189,4.66081339974646,5080.65823902929,0.0,1.0
2002-03-18,14.7,14.85,14.67,14.78,14500,4.62932141731574,4.67655939096182,4.61987382258653,4.65451500326032,46043.465291203,0.0,1.0
2002-03-19,14.39,14.68,14.39,14.68,22100,4.53169627178051,4.6230230208296,4.53169627178051,4.6230230208296,70176.5919265922,0.0,1.0
2002-03-20,14.35,14.35,14.2,14.35,13300,4.51909947880823,4.51909947880823,4.47186150516215,4.51909947880823,42232.971611931,0.0,1.0
2002-03-21,14.1,14.25,13.95,14.25,22300,4.44036952273143,4.48760749637751,4.39313154908535,4.48760749637751,70811.6742064707,0.0,1.0
2002-03-22,14.18,14.18,14.1,14.1,4500,4.465563108676,4.465563108676,4.44036952273143,4.44036952273143,14289.3512972699,0.0,1.0
2002-03-25,14.1,14.19,14.1,14.19,1200,4.44036952273143,4.46871230691908,4.44036952273143,4.46871230691908,3810.49367927197,0.0,1.0
2002-03-26,14.25,14.25,14.17,14.18,3900,4.48760749637751,4.48760749637751,4.46241391043293,4.465563108676,12384.1044576339,0.0,1.0
2002-03-27,14.38,14.38,14.25,14.38,7600,4.52854707353744,4.52854707353744,4.48760749637751,4.52854707353744,24133.1266353892,0.0,1.0
2002-03-28,14.49,14.49,14.35,14.4,13500,4.56318825421123,4.56318825421123,4.51909947880823,4.53484547002359,42868.0538918097,0.0,1.0
2002-04-01,14.8,14.83,14.42,14.83,23000,4.66081339974646,4.67026099447568,4.54114386650973,4.67026099447568,73034.4621860461,0.0,1.0
2002-04-02,14.73,14.8,14.68,14.8,7800,4.63876901204496,4.66081339974646,4.6230230208296,4.66081339974646,24768.2089152678,0.0,1.0
2002-04-03,14.68,14.75,14.68,14.75,25300,4.6230230208296,4.6450674085311,4.6230230208296,4.6450674085311,80337.9084046507,0.0,1.0
2002-04-04,14.62,14.69,14.62,14.69,4800,4.60412783137117,4.62617221907267,4.60412783137117,4.62617221907267,15241.9747170879,0.0,1.0
2002-04-05,14.64,14.66,14.6,14.64,17700,4.61042622785731,4.61672462434346,4.59782943488502,4.61042622785731,56204.7817692616,0.0,1.0
2002-04-08,14.54,14.54,14.15,14.15,33800,4.57893424542659,4.57893424542659,4.45611551394679,4.45611551394679,107328.905299494,0.0,1.0
2002-04-09,14.65,14.7,14.55,14.55,2400,4.61357542610038,4.62932141731574,4.58208344366967,4.58208344366967,7620.98735854395,0.0,1.0
2002-04-10,14.57,14.65,14.57,14.65,1400,4.58838184015581,4.61357542610038,4.58838184015581,4.61357542610038,4445.57595915063,0.0,1.0
2002-04-11,14.64,14.64,14.49,14.54,6800,4.63247061555882,4.63247061555882,4.58500677728465,4.60082805670937,21490.0445705236,0.07,1.0
2002-04-12,14.66,14.7,14.65,14.65,10900,4.63879912732871,4.65145615086848,4.63563487144376,4.63563487144376,34447.2773262805,0.0,1.0
2002-04-15,14.69,14.69,14.6,14.6,5400,4.64829189498354,4.64829189498354,4.61981359201904,4.61981359201904,17065.6236295335,0.0,1.0
2002-04-16,14.56,14.7,14.56,14.69,6100,4.60715656847926,4.65145615086848,4.60715656847926,4.64829189498354,19277.8341000286,0.0,1.0
2002-04-17,14.73,14.73,14.63,14.63,5400,4.66094891852332,4.66094891852332,4.62930635967387,4.62930635967387,17065.6236295335,0.0,1.0
2002-04-18,14.68,14.74,14.68,14.74,2100,4.64512763909859,4.66411317440826,4.64512763909859,4.66411317440826,6636.63141148525,0.0,1.0
2002-04-19,14.83,14.83,14.68,14.68,9800,4.69259147737276,4.69259147737276,4.64512763909859,4.64512763909859,30970.9465869311,0.0,1.0
2002-04-22,14.75,14.83,14.75,14.83,2600,4.66727743029321,4.69259147737276,4.66727743029321,4.69259147737276,8216.78174755314,0.0,1.0
2002-04-23,14.78,14.78,14.71,14.74,2500,4.67677019794804,4.67677019794804,4.65462040675343,4.66411317440826,7900.75168033957,0.0,1.0
2002-04-24,14.79,14.79,14.78,14.78,2100,4.67993445383298,4.67993445383298,4.67677019794804,4.67677019794804,6636.63141148524,0.0,1.0
2002-04-25,14.83,14.83,14.77,14.8,8500,4.69259147737276,4.69259147737276,4.6736059420631,4.68309870971793,26862.5557131546,0.0,1.0
2002-04-26,14.84,14.84,14.8,14.83,5200,4.69575573325771,4.69575573325771,4.68309870971793,4.69259147737276,16433.5634951063,0.0,1.0
2002-04-29,14.85,14.85,14.8,14.85,5900,4.69891998914265,4.69891998914265,4.68309870971793,4.69891998914265,18645.7739656014,0.0,1.0
2002-04-30,14.86,14.86,14.72,14.81,11600,4.7020842450276,4.7020842450276,4.65778466263837,4.68626296560287,36659.4877967756,0.0,1.0
2002-05-01,14.95,14.95,14.8,14.86,10700,4.7305625479921,4.7305625479921,4.68309870971793,4.7020842450276,33815.2171918533,0.0,1.0
2002-05-02,14.9,14.9,14.87,14.9,7900,4.71474126856737,4.71474126856737,4.70524850091254,4.71474126856737,24966.3753098731,0.0,1.0
2002-05-03,14.87,14.87,14.87,14.87,1400,4.70524850091254,4.70524850091254,4.70524850091254,4.70524850091254,4424.42094099016,0.0,1.0
2002-05-06,14.75,14.93,14.75,14.93,8200,4.66727743029321,4.72423403622221,4.66727743029321,4.72423403622221,25914.4655115138,0.0,1.0
2002-05-07,14.8,14.87,14.76,14.76,2900,4.68309870971793,4.70524850091254,4.67044168617815,4.67044168617815,9164.8719491939,0.0,1.0
2002-05-08,14.8,14.8,14.76,14.8,5700,4.68309870971793,4.68309870971793,4.67044168617815,4.68309870971793,18013.7138311742,0.0,1.0
2002-05-09,14.83,14.89,14.77,14.84,11700,4.69259147737276,4.71157701268243,4.6736059420631,4.69575573325771,36975.5178639892,0.0,1.0
2002-05-10,14.91,14.91,14.83,14.83,2900,4.71790552445232,4.71790552445232,4.69259147737276,4.69259147737276,9164.8719491939,0.0,1.0
2002-05-13,14.93,14.93,14.85,14.9,7500,4.74638382741682,4.74638382741682,4.72095109424915,4.73684655247894,23591.644517494,0.07,1.0
2002-05-14,14.84,14.95,14.84,14.84,7200,4.71777200260319,4.75274201070874,4.71777200260319,4.71777200260319,22647.9787367942,0.0,1.0
2002-05-15,14.91,14.91,14.84,14.84,28900,4.7400256441249,4.7400256441249,4.71777200260319,4.71777200260319,90906.4702074101,0.0,1.0
2002-05-16,14.91,15.05,14.9,14.91,23100,4.7400256441249,4.78453292716833,4.73684655247894,4.7400256441249,72662.2651138814,0.0,1.0
2002-05-17,14.96,14.99,14.91,14.91,4300,4.7559211023547,4.76545837729257,4.7400256441249,4.7400256441249,13525.8761900299,0.0,1.0
2002-05-20,14.75,14.96,14.75,14.96,18700,4.68916017778956,4.7559211023547,4.68916017778956,4.7559211023547,58821.8336636182,0.0,1.0
2002-05-21,14.73,14.75,14.67,14.75,6000,4.68280199449764,4.68916017778956,4.66372744462189,4.68916017778956,18873.3156139952,0.0,1.0
2002-05-22,14.73,14.73,14.64,14.69,4400,4.68280199449764,4.68280199449764,4.65419016968401,4.6700856279138,13840.4314502631,0.0,1.0
2002-05-23,14.66,14.66,14.66,14.66,500,4.66054835297593,4.66054835297593,4.66054835297593,4.66054835297593,1572.77630116626,0.0,1.0
2002-05-24,14.8,14.85,14.7,14.7,9300,4.70505563601935,4.72095109424915,4.67326471955976,4.67326471955976,29253.6392016925,0.0,1.0
2002-05-28,14.94,14.94,14.79,14.85,6300,4.74956291906278,4.74956291906278,4.70187654437339,4.72095109424915,19816.9813946949,0.0,1.0
2002-05-29,15.03,15.03,14.96,14.96,3800,4.77817474387641,4.77817474387641,4.7559211023547,4.7559211023547,11953.0998888636,0.0,1.0
2002-05-30,15.04,15.07,14.94,15.03,5700,4.78135383552237,4.79089111046025,4.74956291906278,4.77817474387641,17929.6498332954,0.0,1.0
2002-05-31,15.15,15.15,15.06,15.06,5000,4.81632384362792,4.81632384362792,4.78771201881429,4.78771201881429,15727.7630116626,0.0,1.0
2002-06-03,15.11,15.14,15.03,15.14,4300,4.80360747704408,4.81314475198196,4.77817474387641,4.81314475198196,13525.8761900299,0.0,1.0
2002-06-04,15.25,15.31,15.1,15.11,11300,4.84811476008751,4.86718930996326,4.80042838539812,4.80360747704408,35544.7444063575,0.0,1.0
2002-06-05,15.25,15.25,15.11,15.2,6700,4.84811476008751,4.84811476008751,4.80360747704408,4.83221930185771,21075.2024356279,0.0,1.0
2002-06-06,15.39,15.47,15.32,15.32,16300,4.89262204313094,4.91805477629861,4.87036840160922,4.87036840160922,51272.5074180201,0.0,1.0
2002-06-07,15.36,15.42,15.35,15.42,4700,4.88308476819306,4.90215931806881,4.8799056765471,4.90215931806881,14784.0972309629,0.0,1.0
2002-06-10,15.34,15.36,15.32,15.36,3700,4.87672658490114,4.88308476819306,4.87036840160922,4.88308476819306,11638.5446286304,0.0,1.0
2002-06-11,15.37,15.4,15.3,15.38,19100,4.88626385983902,4.89580113477689,4.8640102183173,4.88944295148498,60080.0547045512,0.0,1.0
2002-06-12,15.29,15.34,15.27,15.33,3000,4.88467431401604,4.90064774211942,4.87828494277468,4.89745305649875,9390.59537058203,0.075,1.0
2002-06-13,15.38,15.4,15.38,15.4,6900,4.91342648460214,4.91981585584349,4.91342648460214,4.91981585584349,21598.3693523387,0.0,1.0
2002-06-14,15.26,15.4,15.26,15.4,14800,4.875090257154,4.91981585584349,4.875090257154,4.91981585584349,46326.9371615381,0.0,1.0
2002-06-17,15.25,15.3,15.25,15.3,2600,4.87189557153333,4.88786899963671,4.87189557153333,4.88786899963671,8138.51598783776,0.0,1.0
2002-06-18,15.2,15.29,15.2,15.28,6200,4.85592214342994,4.88467431401604,4.85592214342994,4.88147962839536,19407.2304325362,0.0,1.0
2002-06-19,15.19,15.28,15.19,15.28,1700,4.85272745780926,4.88147962839536,4.85272745780926,4.88147962839536,5321.33737666316,0.0,1.0
2002-06-20,15.26,15.26,15.15,15.15,5100,4.875090257154,4.875090257154,4.83994871532655,4.83994871532655,15964.0121299895,0.0,1.0
2002-06-21,15.23,15.23,15.23,15.23,500,4.86550620029197,4.86550620029197,4.86550620029197,4.86550620029197,1565.09922843034,0.0,1.0
2002-06-24,15.17,15.2,15.08,15.19,8900,4.84633808656791,4.85592214342994,4.81758591598181,4.85272745780926,27858.76626606,0.0,1.0
2002-06-25,15.11,15.29,15.11,15.19,6600,4.82716997284384,4.88467431401604,4.82716997284384,4.85272745780926,20659.3098152805,0.0,1.0
2002-06-26,15.17,15.17,15.05,15.05,6600,4.84633808656791,4.84633808656791,4.80800185911978,4.80800185911978,20659.3098152805,0.0,1.0
2002-06-27,15.25,15.25,15.14,15.17,5000,4.87189557153333,4.87189557153333,4.83675402970587,4.84633808656791,15650.9922843034,0.0,1.0
2002-06-28,15.41,15.41,15.3,15.3,3100,4.92301054146417,4.92301054146417,4.88786899963671,4.88786899963671,9703.6152162681,0.0,1.0
2002-07-01,15.58,15.58,15.37,15.41,5900,4.97732019701569,4.97732019701569,4.91023179898146,4.92301054146417,18468.170895478,0.0,1.0
2002-07-02,15.65,15.7,15.6,15.63,17000,4.99968299636043,5.01565642446382,4.98370956825704,4.99329362511908,53213.3737666316,0.0,1.0
2002-07-03,15.66,15.66,15.49,15.6,8500,5.00287768198111,5.00287768198111,4.94856802642959,4.98370956825704,26606.6868833158,0.0,1.0
2002-07-05,15.7,15.7,15.63,15.63,1700,5.01565642446382,5.01565642446382,4.99329362511908,4.99329362511908,5321.33737666315,0.0,1.0
2002-07-08,15.82,15.82,15.6,15.7,9800,5.05399265191195,5.05399265191195,4.98370956825704,5.01565642446382,30675.9448772347,0.0,1.0
2002-07-09,15.82,15.85,15.82,15.85,1000,5.05399265191195,5.06357670877398,5.05399265191195,5.06357670877398,3130.19845686068,0.0,1.0
2002-07-10,15.82,15.82,15.71,15.82,9000,5.05399265191195,5.05399265191195,5.0188511100845,5.05399265191195,28171.7861117461,0.0,1.0
2002-07-11,15.58,15.66,15.58,15.66,5800,5.00128033917077,5.02696085439116,5.00128033917077,5.02696085439116,18068.1733219903,0.075,1.0
2002-07-12,15.78,15.78,15.6,15.65,8600,5.06548162722174,5.06548162722174,5.00770046797587,5.02375078998861,26790.739753296,0.0,1.0
2002-07-15,15.88,15.94,15.8,15.82,11100,5.09758227124723,5.11684265766252,5.07190175602684,5.07832188483194,34578.7454955332,0.0,1.0
2002-07-16,15.8,15.82,15.8,15.82,1900,5.07190175602684,5.07832188483194,5.07190175602684,5.07832188483194,5918.88436410028,0.0,1.0
2002-07-17,15.87,15.87,15.85,15.85,800,5.09437220684468,5.09437220684468,5.08795207803958,5.08795207803958,2492.16183751591,0.0,1.0
2002-07-18,15.82,15.91,15.8,15.91,6800,5.07832188483194,5.10721246445487,5.07190175602684,5.10721246445487,21183.3756188852,0.0,1.0
2002-07-19,15.87,15.87,15.84,15.84,900,5.09437220684468,5.09437220684468,5.08474201363703,5.08474201363703,2803.68206720539,0.0,1.0
2002-07-22,15.71,15.74,15.66,15.67,9000,5.0430111764039,5.05264136961155,5.02696085439116,5.03017091879371,28036.820672054,0.0,1.0
2002-07-23,15.58,15.65,15.58,15.65,900,5.00128033917077,5.02375078998861,5.00128033917077,5.02375078998861,2803.68206720539,0.0,1.0
2002-07-24,15.61,15.67,15.61,15.63,1000,5.01091053237842,5.03017091879371,5.01091053237842,5.01733066118351,3115.20229689488,0.0,1.0
2002-07-25,15.55,15.6,15.49,15.55,6200,4.99165014596312,5.00770046797587,4.97238975954783,4.99165014596312,19314.2542407483,0.0,1.0
2002-07-26,15.5,15.59,15.5,15.57,2300,4.97559982395038,5.00449040357332,4.97559982395038,4.99807027476822,7164.96528285823,0.0,1.0
2002-07-29,15.47,15.59,15.45,15.5,2300,4.96596963074273,5.00449040357332,4.95954950193764,4.97559982395038,7164.96528285824,0.0,1.0
2002-07-30,15.58,15.58,15.5,15.52,3900,5.00128033917077,5.00128033917077,4.97559982395038,4.98201995275548,12149.28895789,0.0,1.0
2002-07-31,15.68,15.68,15.59,15.59,5100,5.03338098319626,5.03338098319626,5.00449040357332,5.00449040357332,15887.5317141639,0.0,1.0
2002-08-01,15.9,15.9,15.72,15.72,6000,5.10400240005233,5.10400240005233,5.04622124080645,5.04622124080645,18691.2137813693,0.0,1.0
2002-08-02,15.76,15.84,15.71,15.84,3500,5.05906149841664,5.08474201363703,5.0430111764039,5.08474201363703,10903.2080391321,0.0,1.0
2002-08-05,15.8,15.85,15.8,15.85,1600,5.07190175602684,5.08795207803958,5.07190175602684,5.08795207803958,4984.32367503181,0.0,1.0
2002-08-06,15.66,15.85,15.66,15.71,10800,5.02696085439116,5.08795207803958,5.02696085439116,5.0430111764039,33644.1848064647,0.0,1.0
2002-08-07,15.89,15.89,15.67,15.74,3700,5.10079233564978,5.10079233564978,5.03017091879371,5.05264136961155,11526.2484985111,0.0,1.0
2002-08-08,15.55,15.8,15.55,15.8,11500,4.99165014596312,5.07190175602684,4.99165014596312,5.07190175602684,35824.8264142912,0.0,1.0
2002-08-09,15.87,15.87,15.55,15.55,5300,5.09437220684468,5.09437220684468,4.99165014596312,4.99165014596312,16510.5721735429,0.0,1.0
2002-08-12,15.8,15.86,15.8,15.8,4400,5.07190175602684,5.09116214244213,5.07190175602684,5.07190175602684,13706.8901063375,0.0,1.0
2002-08-13,15.81,15.88,15.8,15.8,1900,5.0991873034485,5.12176435033284,5.09596201103645,5.09596201103645,5890.93873443031,0.075,1.0
2002-08-14,15.78,15.81,15.69,15.81,7900,5.08951142621236,5.0991873034485,5.06048379450392,5.0991873034485,24493.903158947,0.0,1.0
2002-08-15,15.86,15.88,15.8,15.88,1000,5.11531376550874,5.12176435033284,5.09596201103645,5.12176435033284,3100.49407075279,0.0,1.0
2002-08-16,15.93,15.95,15.7,15.95,4700,5.13789081239308,5.14434139721718,5.06370908691597,5.14434139721718,14572.3221325381,0.0,1.0
2002-08-19,15.78,15.95,15.78,15.93,7000,5.08951142621236,5.14434139721718,5.08951142621236,5.13789081239308,21703.4584952695,0.0,1.0
2002-08-20,15.85,15.85,15.7,15.84,3900,5.1120884730967,5.1120884730967,5.06370908691597,5.10886318068465,12091.9268759359,0.0,1.0
2002-08-21,15.76,15.76,15.75,15.75,1300,5.08306084138826,5.08306084138826,5.07983554897621,5.07983554897621,4030.64229197863,0.0,1.0
2002-08-22,15.71,15.9,15.7,15.76,5800,5.06693437932802,5.12821493515694,5.06370908691597,5.08306084138826,17982.8656103662,0.0,1.0
2002-08-23,15.81,15.85,15.72,15.72,2000,5.0991873034485,5.1120884730967,5.07015967174007,5.07015967174007,6200.98814150559,0.0,1.0
2002-08-26,15.9,15.9,15.8,15.87,5700,5.12821493515694,5.12821493515694,5.09596201103645,5.11853905792079,17672.8162032909,0.0,1.0
2002-08-27,16.0,16.05,15.91,15.91,14700,5.16046785927742,5.17659432133766,5.13144022756899,5.13144022756899,45577.2628400661,0.0,1.0
2002-08-28,16.0,16.03,15.95,16.0,18300,5.16046785927742,5.17014373651357,5.14434139721718,5.16046785927742,56739.0414947761,0.0,1.0
2002-08-29,16.03,16.03,15.95,16.03,7300,5.17014373651357,5.17014373651357,5.14434139721718,5.17014373651357,22633.6067164954,0.0,1.0
2002-08-30,16.09,16.09,15.75,16.05,18100,5.18949549098586,5.18949549098586,5.07983554897621,5.17659432133766,56118.9426806255,0.0,1.0
2002-09-03,15.92,16.09,15.9,16.09,8400,5.13466551998103,5.18949549098586,5.12821493515694,5.18949549098586,26044.1501943235,0.0,1.0
2002-09-04,16.14,16.14,15.9,15.9,8300,5.2056219530461,5.2056219530461,5.12821493515694,5.12821493515694,25734.1007872482,0.0,1.0
2002-09-05,16.17,16.17,15.92,16.0,10700,5.21529783028224,5.21529783028224,5.13466551998103,5.16046785927742,33175.2865570549,0.0,1.0
2002-09-06,16.1,16.2,16.1,16.1,1000,5.19272078339791,5.22497370751839,5.19272078339791,5.19272078339791,3100.49407075279,0.0,1.0
2002-09-09,16.13,16.2,16.06,16.06,3900,5.20239666063405,5.22497370751839,5.17981961374971,5.17981961374971,12091.9268759359,0.0,1.0
2002-09-10,16.18,16.25,16.1,16.1,2500,5.21852312269429,5.24110016957863,5.19272078339791,5.19272078339791,7751.23517688198,0.0,1.0
2002-09-11,16.39,16.39,16.25,16.25,1500,5.28625426334731,5.28625426334731,5.24110016957863,5.24110016957863,4650.74110612919,0.0,1.0
2002-09-12,16.06,16.3,16.03,16.3,9500,5.20400930684007,5.28177781453881,5.19428824337773,5.28177781453881,29317.780004633,0.075,1.0
2002-09-13,16.17,16.17,16.09,16.09,3600,5.23965320620199,5.23965320620199,5.21373037030242,5.21373037030242,11109.895580703,0.0,1.0
2002-09-16,16.07,16.18,16.07,16.18,2100,5.20724966132752,5.24289356068944,5.20724966132752,5.24289356068944,6480.77242207677,0.0,1.0
2002-09-17,16.15,16.15,16.08,16.08,500,5.2331724972271,5.2331724972271,5.21049001581497,5.21049001581497,1543.04105287542,0.0,1.0
2002-09-18,16.1,16.16,16.09,16.16,1500,5.21697072478986,5.23641285171454,5.21373037030242,5.23641285171454,4629.12315862627,0.0,1.0
2002-09-19,16.09,16.2,16.09,16.2,4000,5.21373037030242,5.24937426966433,5.21373037030242,5.24937426966433,12344.3284230034,0.0,1.0
2002-09-20,16.1,16.15,16.02,16.09,6200,5.21697072478986,5.2331724972271,5.19104788889029,5.21373037030242,19133.7090556552,0.0,1.0
2002-09-23,16.12,16.28,16.11,16.11,3500,5.22345143376476,5.27529710556391,5.22021107927731,5.22021107927731,10801.2873701279,0.0,1.0
2002-09-24,16.1,16.2,16.1,16.12,4400,5.21697072478986,5.24937426966433,5.21697072478986,5.22345143376476,13578.7612653037,0.0,1.0
2002-09-25,16.01,16.18,16.01,16.18,4400,5.18780753440284,5.24289356068944,5.18780753440284,5.24289356068944,13578.7612653037,0.0,1.0
2002-09-26,15.92,16.05,15.83,16.0,17100,5.15864434401581,5.20076895235263,5.12948115362879,5.18456717991539,52772.0040083395,0.0,1.0
2002-09-27,15.9,15.95,15.9,15.94,6100,5.15216363504092,5.16836540747816,5.15216363504092,5.16512505299071,18825.1008450801,0.0,1.0
2002-09-30,15.98,16.0,15.9,15.9,8400,5.1780864709405,5.18456717991539,5.15216363504092,5.15216363504092,25923.0896883071,0.0,1.0
2002-10-01,15.8,15.91,15.8,15.87,21500,5.11976009016645,5.15540398952837,5.11976009016645,5.14244257157858,66350.7652736431,0.0,1.0
2002-10-02,15.9,15.9,15.85,15.88,2200,5.15216363504092,5.15216363504092,5.13596186260368,5.14568292606603,6789.38063265185,0.0,1.0
2002-10-03,15.85,15.85,15.85,15.85,300,5.13596186260368,5.13596186260368,5.13596186260368,5.13596186260368,925.824631725254,0.0,1.0
2002-10-04,15.85,15.85,15.85,15.85,1000,5.13596186260368,5.13596186260368,5.13596186260368,5.13596186260368,3086.08210575085,0.0,1.0
2002-10-07,15.75,15.88,15.75,15.83,15800,5.10355831772921,5.14568292606603,5.10355831772921,5.12948115362879,48760.0972708634,0.0,1.0
2002-10-08,15.82,15.89,15.74,15.74,15100,5.12624079914134,5.14892328055347,5.10031796324177,5.10031796324177,46599.8397968378,0.0,1.0
2002-10-09,15.85,15.95,15.73,15.85,13100,5.13596186260368,5.16836540747816,5.09707760875432,5.13596186260368,40427.6755853361,0.0,1.0
2002-10-10,15.72,15.76,15.72,15.75,2900,5.11813991292272,5.13116316969861,5.11813991292272,5.12790735550464,8907.14219923834,0.075,1.0
2002-10-11,15.63,15.72,15.63,15.69,3700,5.08883758517698,5.11813991292272,5.08883758517698,5.10837247034081,11364.2848748903,0.0,1.0
2002-10-14,15.45,15.6,15.4,15.6,8600,5.0302329296855,5.07907014259507,5.01395385871565,5.07907014259507,26414.2837632585,0.0,1.0
2002-10-15,15.4,15.45,15.25,15.44,12200,5.01395385871565,5.0302329296855,4.96511664580608,5.02697711549153,37471.4258036923,0.0,1.0
2002-10-16,15.39,15.39,15.3,15.3,1300,5.01069804452167,5.01069804452167,4.98139571677593,4.98139571677593,3992.85684793443,0.0,1.0
2002-10-17,15.2,15.3,15.05,15.3,8400,4.94883757483622,4.98139571677593,4.90000036192665,4.98139571677593,25799.9980943455,0.0,1.0
2002-10-18,15.24,15.24,15.1,15.2,5700,4.96186083161211,4.96186083161211,4.91627943289651,4.94883757483622,17507.1415640202,0.0,1.0
2002-10-21,15.15,15.21,15.0,15.21,15300,4.93255850386637,4.95209338903019,4.8837212909568,4.95209338903019,46992.8536718436,0.0,1.0
2002-10-22,15.0,15.03,14.95,15.0,11500,4.8837212909568,4.89348873353871,4.86744221998694,4.8837212909568,35321.4259624968,0.0,1.0
2002-10-23,15.08,15.1,14.9,14.9,3900,4.90976780450857,4.91627943289651,4.85116314901709,4.85116314901709,11978.5705438033,0.0,1.0
2002-10-24,14.92,15.07,14.8,15.07,7800,4.85767477740503,4.9065119903146,4.81860500707737,4.9065119903146,23957.1410876065,0.0,1.0
2002-10-25,14.98,14.98,14.85,14.86,5700,4.87720966256886,4.87720966256886,4.83488407804723,4.8381398922412,17507.1415640202,0.0,1.0
2002-10-28,15.0,15.02,15.0,15.0,1200,4.8837212909568,4.89023291934474,4.8837212909568,4.8837212909568,3685.71401347793,0.0,1.0
2002-10-29,14.85,14.95,14.5,14.95,26800,4.83488407804723,4.86744221998694,4.72093058125824,4.86744221998694,82314.2796343405,0.0,1.0
2002-10-30,14.9,14.95,14.88,14.88,2500,4.85116314901709,4.86744221998694,4.84465152062914,4.84465152062914,7678.57086141235,0.0,1.0
2002-10-31,15.0,15.05,14.95,14.95,5700,4.8837212909568,4.90000036192665,4.86744221998694,4.86744221998694,17507.1415640202,0.0,1.0
2002-11-01,15.16,15.16,14.97,14.97,4400,4.93581431806034,4.93581431806034,4.87395384837489,4.87395384837489,13514.2847160857,0.0,1.0
2002-11-04,15.13,15.16,15.05,15.16,800,4.92604687547842,4.93581431806034,4.90000036192665,4.93581431806034,2457.14267565196,0.0,1.0
2002-11-05,15.12,15.12,15.0,15.09,3200,4.92279106128445,4.92279106128445,4.8837212909568,4.91302361870254,9828.57070260782,0.0,1.0
2002-11-06,15.03,15.12,14.96,15.12,3200,4.89348873353871,4.92279106128445,4.87069803418091,4.92279106128445,9828.57070260782,0.0,1.0
2002-11-07,15.12,15.13,15.0,15.05,7600,4.92279106128445,4.92604687547842,4.8837212909568,4.90000036192665,23342.8554186936,0.0,1.0
2002-11-08,15.2,15.21,15.12,15.12,3500,4.94883757483622,4.95209338903019,4.92279106128445,4.92279106128445,10749.9992059773,0.0,1.0
2002-11-11,15.38,15.38,15.16,15.16,9000,5.0074422303277,5.0074422303277,4.93581431806034,4.93581431806034,27642.8551010845,0.0,1.0
2002-11-12,15.36,15.4,15.21,15.4,3700,5.00093060193976,5.01395385871565,4.95209338903019,5.01395385871565,11364.2848748903,0.0,1.0
2002-11-13,15.19,15.21,15.16,15.21,1000,4.97000036709703,4.97654414638222,4.96018469816926,4.97654414638222,3056.33780242001,0.075,1.0
2002-11-14,15.19,15.27,15.16,15.2,7100,4.97000036709703,4.99617548423777,4.96018469816926,4.97327225673963,21699.9983971821,0.0,1.0
2002-11-15,15.22,15.22,15.15,15.15,9800,4.97981603602481,4.97981603602481,4.95691280852667,4.95691280852667,29952.1104637161,0.0,1.0
2002-11-18,15.18,15.24,15.12,15.13,5300,4.96672847745444,4.98635981530999,4.94709713959889,4.95036902924148,16198.5903528261,0.0,1.0
2002-11-19,15.19,15.19,15.1,15.12,6100,4.97000036709703,4.97000036709703,4.94055336031371,4.94709713959889,18643.6605947621,0.0,1.0
2002-11-20,15.13,15.23,15.13,15.2,1800,4.95036902924148,4.9830879256674,4.95036902924148,4.97327225673963,5501.40804435602,0.0,1.0
2002-11-21,15.2,15.22,15.11,15.15,7700,4.97327225673963,4.97981603602481,4.9438252499563,4.95691280852667,23533.8010786341,0.0,1.0
2002-11-22,15.11,15.18,15.11,15.18,1800,4.9438252499563,4.96672847745444,4.9438252499563,4.96672847745444,5501.40804435602,0.0,1.0
2002-11-25,15.06,15.2,15.06,15.1,12400,4.92746580174334,4.97327225673963,4.92746580174334,4.94055336031371,37898.5887500081,0.0,1.0
2002-11-26,15.04,15.04,15.03,15.03,1400,4.92092202245816,4.92092202245816,4.91765013281556,4.91765013281556,4278.87292338801,0.0,1.0
2002-11-27,15.0,15.12,14.99,15.02,7700,4.90783446388779,4.94709713959889,4.9045625742452,4.91437824317297,23533.8010786341,0.0,1.0
2002-11-29,15.16,15.2,15.1,15.1,6400,4.96018469816926,4.97327225673963,4.94055336031371,4.94055336031371,19560.5619354881,0.0,1.0
2002-12-02,15.1,15.31,15.1,15.31,11100,4.94055336031371,5.00926304280814,4.94055336031371,5.00926304280814,33925.3496068621,0.0,1.0
2002-12-03,15.1,15.13,15.08,15.12,2900,4.94055336031371,4.95036902924148,4.93400958102852,4.94709713959889,8863.37962701803,0.0,1.0
2002-12-04,15.08,15.28,15.08,15.15,7800,4.93400958102852,4.99944737388036,4.93400958102852,4.95691280852667,23839.4348588761,0.0,1.0
2002-12-05,15.17,15.2,15.09,15.2,5400,4.96345658781185,4.97327225673963,4.93728147067112,4.97327225673963,16504.2241330681,0.0,1.0
2002-12-06,15.09,15.1,15.08,15.1,3600,4.93728147067112,4.94055336031371,4.93400958102852,4.94055336031371,11002.816088712,0.0,1.0
2002-12-09,15.2,15.24,15.09,15.09,1000,4.97327225673963,4.98635981530999,4.93728147067112,4.93728147067112,3056.33780242001,0.0,1.0
2002-12-10,15.28,15.29,15.18,15.29,3400,4.99944737388036,5.00271926352295,4.96672847745444,5.00271926352295,10391.548528228,0.0,1.0
2002-12-11,15.35,15.6,15.35,15.35,6500,5.0223506013785,5.1041478424433,5.0223506013785,5.0223506013785,19866.1957157301,0.0,1.0
2002-12-12,15.15,15.28,15.14,15.28,3200,4.9830879256674,5.02584709598666,4.97979875871977,5.02584709598666,9728.90720034945,0.08,1.0
2002-12-13,15.12,15.17,15.11,15.15,1900,4.9732204248245,4.98966625956267,4.96993125787686,4.9830879256674,5776.53865020748,0.0,1.0
2002-12-16,15.11,15.11,15.02,15.11,4600,4.96993125787686,4.96993125787686,4.94032875534814,4.96993125787686,13985.3041005023,0.0,1.0
2002-12-17,14.95,15.03,14.8,15.03,23700,4.9173045867147,4.94361792229578,4.86796708250017,4.94361792229578,72054.7189525881,0.0,1.0
2002-12-18,14.89,14.94,14.89,14.94,4600,4.89756958502889,4.91401541976706,4.89756958502889,4.91401541976706,13985.3041005023,0.0,1.0
2002-12-19,15.05,15.2,14.87,14.9,15000,4.95019625619105,4.99953376040558,4.89099125113361,4.90085875197652,45604.2525016381,0.0,1.0
2002-12-20,15.11,15.14,15.1,15.1,2300,4.96993125787686,4.97979875871977,4.96664209092923,4.96664209092923,6992.65205025117,0.0,1.0
2002-12-23,15.26,15.26,15.13,15.14,4700,5.01926876209139,5.01926876209139,4.97650959177213,4.97979875871977,14289.3324505133,0.0,1.0
2002-12-24,15.2,15.2,15.2,15.2,3000,4.99953376040558,4.99953376040558,4.99953376040558,4.99953376040558,9120.85050032761,0.0,1.0
2002-12-26,15.25,15.34,15.21,15.21,6600,5.01597959514375,5.04558209767247,5.00282292735321,5.00282292735321,20065.8711007208,0.0,1.0
2002-12-27,15.22,15.22,15.17,15.22,5900,5.00611209430085,5.00611209430085,4.98966625956267,5.00611209430085,17937.6726506443,0.0,1.0
2002-12-30,15.42,15.42,15.18,15.18,8200,5.07189543325355,5.07189543325355,4.99295542651031,4.99295542651031,24930.3247008955,0.0,1.0
2002-12-31,15.5,15.6,15.4,15.41,4700,5.09820876883464,5.13110043831099,5.06531709935828,5.06860626630592,14289.3324505132,0.0,1.0
2003-01-02,15.65,15.65,15.45,15.6,10100,5.14754627304916,5.14754627304916,5.08176293409646,5.13110043831099,30706.863351103,0.0,1.0
2003-01-03,15.65,15.7,15.64,15.7,7100,5.14754627304916,5.16399210778734,5.14425710610153,5.16399210778734,21586.0128507754,0.0,1.0
2003-01-06,15.41,15.73,15.4,15.73,5200,5.06860626630592,5.17385960863025,5.06531709935828,5.17385960863025,15809.4742005679,0.0,1.0
2003-01-07,15.37,15.6,15.37,15.37,9400,5.05544959851538,5.13110043831099,5.05544959851538,5.05544959851538,28578.6649010265,0.0,1.0
2003-01-08,15.31,15.38,15.29,15.37,3500,5.03571459682957,5.05873876546301,5.0291362629343,5.05544959851538,10640.9922503822,0.0,1.0
2003-01-09,15.25,15.25,15.25,15.25,1800,5.01597959514375,5.01597959514375,5.01597959514375,5.01597959514375,5472.51030019657,0.0,1.0
2003-01-10,15.2,15.28,15.05,15.28,6700,4.99953376040558,5.02584709598666,4.95019625619105,5.02584709598666,20369.8994507317,0.0,1.0
2003-01-13,15.4,15.58,15.12,15.2,12200,5.09163043493936,5.15114299846463,4.99905533612228,5.02550536435574,36899.7715762608,0.08,1.0
2003-01-14,15.2,15.34,15.08,15.15,10400,5.02550536435574,5.07179291376428,4.98583032200556,5.00897409670983,31455.542983042,0.0,1.0
2003-01-15,15.4,15.45,15.1,15.1,4200,5.09163043493936,5.10816170258527,4.99244282906392,4.99244282906392,12703.2000508439,0.0,1.0
2003-01-16,15.49,15.54,15.4,15.45,4000,5.121386716702,5.1379179843479,5.09163043493936,5.10816170258527,12098.2857627085,0.0,1.0
2003-01-17,15.37,15.54,15.37,15.4,4900,5.08171167435182,5.1379179843479,5.08171167435182,5.09163043493936,14820.4000593179,0.0,1.0
2003-01-21,15.4,15.53,15.38,15.45,7200,5.09163043493936,5.13461173081872,5.085017927881,5.10816170258527,21776.9143728752,0.0,1.0
2003-01-22,15.5,15.54,15.35,15.5,8900,5.12469297023118,5.1379179843479,5.07509916729346,5.12469297023118,26918.6858220263,0.0,1.0
2003-01-23,15.4,15.68,15.39,15.54,11600,5.09163043493936,5.18420553375644,5.08832418141018,5.1379179843479,35085.0287118546,0.0,1.0
2003-01-24,15.61,15.68,15.38,15.54,5500,5.16106175905217,5.18420553375644,5.085017927881,5.1379179843479,16635.1429237241,0.0,1.0
2003-01-27,15.75,15.75,15.58,15.68,6200,5.20734930846071,5.20734930846071,5.15114299846463,5.18420553375644,18752.3429321981,0.0,1.0
2003-01-28,15.87,15.87,15.72,15.85,4700,5.24702435081089,5.24702435081089,5.19743054787317,5.24041184375253,14215.4857711824,0.0,1.0
2003-01-29,15.87,15.87,15.72,15.85,7400,5.24702435081089,5.24702435081089,5.19743054787317,5.24041184375253,22381.8286610107,0.0,1.0
2003-01-30,16.0,16.0,15.91,15.92,6700,5.29000564669025,5.29000564669025,5.26024936492762,5.2635556184568,20264.6286525367,0.0,1.0
2003-01-31,16.0,16.0,16.0,16.0,3300,5.29000564669025,5.29000564669025,5.29000564669025,5.29000564669025,9981.08575423448,0.0,1.0
2003-02-03,16.24,16.3,16.0,16.0,23500,5.3693557313906,5.38919325256569,5.29000564669025,5.29000564669025,71077.4288559122,0.0,1.0
2003-02-04,15.92,16.2,15.91,16.2,16100,5.2635556184568,5.35613071727388,5.26024936492762,5.35613071727388,48695.6001949015,0.0,1.0
2003-02-05,15.87,16.1,15.75,16.1,5600,5.24702435081089,5.32306818198206,5.20734930846071,5.32306818198206,16937.6000677918,0.0,1.0
2003-02-06,16.0,16.05,15.85,15.96,7100,5.29000564669025,5.30653691433616,5.24041184375253,5.27678063257352,21474.4572288075,0.0,1.0
2003-02-07,16.0,16.03,15.76,16.03,6600,5.29000564669025,5.29992440727779,5.21065556198989,5.29992440727779,19962.171508469,0.0,1.0
2003-02-10,16.05,16.15,15.87,15.87,5100,5.30653691433616,5.33959944962797,5.24702435081089,5.24702435081089,15425.3143474533,0.0,1.0
2003-02-11,15.89,16.03,15.78,16.01,6500,5.25363685786925,5.29992440727779,5.21726806904826,5.29331190021943,19659.7143644013,0.0,1.0
2003-02-12,15.73,15.78,15.69,15.71,4300,5.2271868296358,5.24380217238735,5.21389455543457,5.22054069253518,12939.8474178342,0.08,1.0
2003-02-13,15.7,15.85,15.69,15.69,9200,5.21721762398488,5.26706365223951,5.21389455543457,5.21389455543457,27685.2549404825,0.0,1.0
2003-02-14,15.74,15.75,15.67,15.75,3700,5.23050989818611,5.23383296673642,5.20724841833395,5.23383296673642,11134.2873130202,0.0,1.0
2003-02-18,15.68,15.74,15.68,15.74,9300,5.21057148688426,5.23050989818611,5.21057148688426,5.23050989818611,27986.1816246182,0.0,1.0
2003-02-19,15.66,15.7,15.66,15.69,2700,5.20392534978364,5.21721762398488,5.20392534978364,5.21389455543457,8125.02047166336,0.0,1.0
2003-02-20,15.52,15.66,15.52,15.66,700,5.15740239007932,5.20392534978364,5.15740239007932,5.20392534978364,2106.48678894976,0.0,1.0
2003-02-21,15.51,15.57,15.51,15.51,2000,5.15407932152901,5.17401773283086,5.15407932152901,5.15407932152901,6018.5336827136,0.0,1.0
2003-02-24,15.53,15.59,15.51,15.55,4600,5.16072545862963,5.18066386993148,5.15407932152901,5.16737159573024,13842.6274702413,0.0,1.0
2003-02-25,15.64,15.64,15.57,15.57,1600,5.19727921268302,5.19727921268302,5.17401773283086,5.17401773283086,4814.82694617088,0.0,1.0
2003-02-26,15.85,16.01,15.64,15.64,8100,5.26706365223951,5.32023274904445,5.19727921268302,5.19727921268302,24375.0614149901,0.0,1.0
2003-02-27,15.71,15.8,15.66,15.75,5500,5.22054069253518,5.25044830948796,5.20392534978364,5.23383296673642,16550.9676274624,0.0,1.0
2003-02-28,15.9,16.04,15.8,15.8,2800,5.28367899499105,5.33020195469538,5.25044830948796,5.25044830948796,8425.94715579905,0.0,1.0
2003-03-03,15.95,16.0,15.8,16.0,12500,5.3002943377426,5.31690968049414,5.25044830948796,5.31690968049414,37615.83551696,0.0,1.0
2003-03-04,16.0,16.05,15.9,16.04,4000,5.31690968049414,5.33352502324569,5.28367899499105,5.33020195469538,12037.0673654272,0.0,1.0
2003-03-05,16.03,16.03,15.85,15.91,2700,5.32687888614507,5.32687888614507,5.26706365223951,5.28700206354136,8125.02047166336,0.0,1.0
2003-03-06,15.85,15.9,15.85,15.9,700,5.26706365223951,5.28367899499105,5.26706365223951,5.28367899499105,2106.48678894976,0.0,1.0
2003-03-07,16.04,16.05,16.03,16.05,6300,5.33020195469538,5.33352502324569,5.32687888614507,5.33352502324569,18958.3811005478,0.0,1.0
2003-03-10,16.1,16.11,16.0,16.04,7200,5.35014036599723,5.35346343454754,5.31690968049414,5.33020195469538,21666.721257769,0.0,1.0
2003-03-11,16.1,16.11,16.02,16.02,3100,5.35014036599723,5.35346343454754,5.32355581759476,5.32355581759476,9328.72720820608,0.0,1.0
2003-03-12,15.97,16.02,15.91,16.02,7500,5.33352502324568,5.35022359877244,5.31348673261358,5.35022359877244,22457.0053534898,0.08,1.0
2003-03-13,15.9,15.98,15.9,15.92,10600,5.31014701750823,5.33686473835104,5.31014701750823,5.31682644771893,31739.2342329322,0.0,1.0
2003-03-14,15.9,15.9,15.85,15.9,5800,5.31014701750823,5.31014701750823,5.29344844198147,5.31014701750823,17366.7508066987,0.0,1.0
2003-03-17,15.89,15.9,15.83,15.9,4000,5.30680730240288,5.31014701750823,5.28676901177077,5.31014701750823,11977.0695218612,0.0,1.0
2003-03-18,15.85,15.88,15.84,15.84,1500,5.29344844198147,5.30346758729752,5.29010872687612,5.29010872687612,4491.40107069796,0.0,1.0
2003-03-19,15.76,15.9,15.76,15.88,3500,5.26339100603331,5.31014701750823,5.26339100603331,5.30346758729752,10479.9358316286,0.0,1.0
2003-03-20,15.75,15.81,15.75,15.76,4200,5.26005129092796,5.28008958156007,5.26005129092796,5.26339100603331,12575.9229979543,0.0,1.0
2003-03-21,15.64,15.79,15.64,15.79,4800,5.2233144247691,5.27341015134936,5.2233144247691,5.27341015134936,14372.4834262334,0.0,1.0
2003-03-24,15.58,15.65,15.56,15.57,3600,5.20327613413699,5.22665413987445,5.19659670392629,5.19993641903164,10779.3625696751,0.0,1.0
2003-03-25,15.53,15.62,15.53,15.56,2300,5.18657755861024,5.2166349945584,5.18657755861024,5.19659670392629,6886.81497507019,0.0,1.0
2003-03-26,15.58,15.59,15.53,15.59,3500,5.20327613413699,5.20661584924234,5.18657755861024,5.20661584924234,10479.9358316286,0.0,1.0
2003-03-27,15.6,15.61,15.59,15.59,6800,5.20995556434769,5.21329527945305,5.20661584924234,5.20661584924234,20361.0181871641,0.0,1.0
2003-03-28,15.69,15.7,15.65,15.65,3200,5.24001300029585,5.2433527154012,5.22665413987445,5.22665413987445,9581.65561748898,0.0,1.0
2003-03-31,15.61,15.71,15.45,15.71,16000,5.21329527945305,5.24669243050656,5.15985983776743,5.24669243050656,47908.2780874448,0.0,1.0
2003-04-01,15.65,15.69,15.6,15.61,5000,5.22665413987445,5.24001300029585,5.20995556434769,5.21329527945305,14971.3369023265,0.0,1.0
2003-04-02,15.73,15.73,15.61,15.64,10800,5.25337186071726,5.25337186071726,5.21329527945305,5.2233144247691,32338.0877090253,0.0,1.0
2003-04-03,15.76,15.77,15.66,15.76,6300,5.26339100603331,5.26673072113866,5.2299938549798,5.26339100603331,18863.8844969314,0.0,1.0
2003-04-04,15.71,15.83,15.61,15.77,10500,5.24669243050656,5.28676901177077,5.21329527945305,5.26673072113866,31439.8074948857,0.0,1.0
2003-04-07,15.89,15.89,15.71,15.72,13700,5.30680730240288,5.30680730240288,5.24669243050656,5.25003214561191,41021.4631123746,0.0,1.0
2003-04-08,15.88,15.89,15.82,15.82,3300,5.30346758729752,5.30680730240288,5.28342929666542,5.28342929666542,9881.08235553551,0.0,1.0
2003-04-09,15.82,15.89,15.82,15.89,1600,5.28342929666542,5.30680730240288,5.28342929666542,5.30680730240288,4790.82780874448,0.0,1.0
2003-04-10,15.81,15.89,15.81,15.85,4200,5.28008958156007,5.30680730240288,5.28008958156007,5.29344844198147,12575.9229979543,0.0,1.0
2003-04-11,15.7,15.85,15.7,15.85,900,5.27007043624401,5.3204214276731,5.27007043624401,5.3204214276731,2681.17858592996,0.08,1.0
2003-04-14,15.59,15.7,15.59,15.69,4100,5.23314637586269,5.27007043624401,5.23314637586269,5.26671370348207,12214.2580025698,0.0,1.0
2003-04-15,15.65,15.65,15.57,15.57,4700,5.25328677243432,5.25328677243432,5.22643291033881,5.22643291033881,14001.7103931898,0.0,1.0
2003-04-16,15.67,15.69,15.62,15.62,3400,5.2600002379582,5.26671370348207,5.2432165741485,5.2432165741485,10128.8968801798,0.0,1.0
2003-04-17,15.71,15.71,15.66,15.68,2900,5.27342716900595,5.27342716900595,5.25664350519626,5.26335697072014,8639.35322132987,0.0,1.0
2003-04-21,15.75,15.8,15.73,15.8,1100,5.28685410005371,5.3036377638634,5.28014063452983,5.3036377638634,3276.99604946995,0.0,1.0
2003-04-22,15.74,15.77,15.7,15.75,8600,5.28349736729177,5.29356756557759,5.27007043624401,5.28685410005371,25620.1509322196,0.0,1.0
2003-04-23,15.75,15.75,15.72,15.75,3300,5.28685410005371,5.28685410005371,5.27678390176789,5.28685410005371,9830.98814840984,0.0,1.0
2003-04-24,15.73,15.75,15.71,15.75,13500,5.28014063452983,5.28685410005371,5.27342716900595,5.28685410005371,40217.6787889494,0.0,1.0
2003-04-25,15.74,15.75,15.72,15.72,3600,5.28349736729177,5.28685410005371,5.27678390176789,5.27678390176789,10724.7143437198,0.0,1.0
2003-04-28,15.92,15.92,15.7,15.74,16500,5.34391855700667,5.34391855700667,5.27007043624401,5.28349736729177,49154.9407420492,0.0,1.0
2003-04-29,15.85,15.94,15.81,15.89,17900,5.3204214276731,5.35063202253055,5.30699449662534,5.33384835872085,53325.6629868291,0.0,1.0
2003-04-30,15.93,15.93,15.84,15.9,2200,5.34727528976861,5.34727528976861,5.31706469491116,5.33720509148279,6553.99209893989,0.0,1.0
2003-05-01,16.18,16.18,15.93,15.93,9500,5.43119360881708,5.43119360881708,5.34727528976861,5.34727528976861,28301.3295181495,0.0,1.0
2003-05-02,16.02,16.1,16.01,16.05,2700,5.37748588462606,5.40433974672157,5.37412915186412,5.38755608291187,8043.53575778987,0.0,1.0
2003-05-05,16.16,16.25,16.1,16.1,5700,5.4244801432932,5.45469073815065,5.40433974672157,5.40433974672157,16980.7977108897,0.0,1.0
2003-05-06,16.2,16.27,16.1,16.25,4600,5.43790707434096,5.46140420367453,5.40433974672157,5.45469073815065,13703.8016614198,0.0,1.0
2003-05-07,16.3,16.3,16.22,16.27,4600,5.47147440196035,5.47147440196035,5.44462053986483,5.46140420367453,13703.8016614198,0.0,1.0
2003-05-08,16.37,16.37,16.25,16.3,7000,5.49497153129392,5.49497153129392,5.45469073815065,5.47147440196035,20853.6112238997,0.0,1.0
2003-05-09,16.38,16.38,16.3,16.3,1300,5.49832826405586,5.49832826405586,5.47147440196035,5.47147440196035,3872.81351300994,0.0,1.0
2003-05-12,16.25,16.38,16.25,16.38,7800,5.45469073815065,5.49832826405586,5.45469073815065,5.49832826405586,23236.8810780596,0.0,1.0
2003-05-13,16.25,16.27,16.2,16.2,700,5.48154460024616,5.48829111667723,5.46467830916848,5.46467830916848,2075.14502381121,0.08,1.0
2003-05-14,16.35,16.4,16.34,16.35,3700,5.51527718240152,5.5321434734792,5.51190392418599,5.51527718240152,10968.6236972878,0.0,1.0
2003-05-15,16.35,16.35,16.3,16.32,3800,5.51527718240152,5.51527718240152,5.49841089132384,5.50515740775491,11265.0729864037,0.0,1.0
2003-05-16,16.35,16.35,16.29,16.34,3500,5.51527718240152,5.51527718240152,5.49503763310831,5.51190392418599,10375.725119056,0.0,1.0
2003-05-19,16.35,16.35,16.25,16.35,6100,5.51527718240152,5.51527718240152,5.48154460024616,5.51527718240152,18083.4066360691,0.0,1.0
2003-05-20,16.75,16.84,16.4,16.4,7800,5.65020751102297,5.68056683496279,5.5321434734792,5.5321434734792,23123.0445510391,0.0,1.0
2003-05-21,16.4,16.7,16.4,16.65,5400,5.5321434734792,5.63334121994529,5.5321434734792,5.61647492886761,16008.2616122579,0.0,1.0
2003-05-22,16.3,16.45,16.2,16.45,10100,5.49841089132384,5.54900976455688,5.46467830916848,5.54900976455688,29941.3782007045,0.0,1.0
2003-05-23,16.25,16.38,16.23,16.25,5400,5.48154460024616,5.52539695704813,5.47479808381509,5.48154460024616,16008.2616122579,0.0,1.0
2003-05-27,16.36,16.43,16.31,16.31,9000,5.51865044061706,5.54226324812581,5.50178414953938,5.50178414953938,26680.4360204298,0.0,1.0
2003-05-28,16.55,16.55,16.41,16.48,2500,5.58274234671224,5.58274234671224,5.53551673169474,5.55912953920349,7411.23222789717,0.0,1.0
2003-05-29,16.35,16.55,16.28,16.55,7300,5.51527718240152,5.58274234671224,5.49166437489277,5.58274234671224,21640.7981054597,0.0,1.0
2003-05-30,16.47,16.47,16.4,16.4,1200,5.55575628098796,5.55575628098796,5.5321434734792,5.5321434734792,3557.39146939063,0.0,1.0
2003-06-02,16.95,16.95,16.4,16.48,12000,5.71767267533369,5.71767267533369,5.5321434734792,5.55912953920349,35573.9146939064,0.0,1.0
2003-06-03,16.95,17.0,16.82,17.0,7900,5.71767267533369,5.73453896641137,5.67382031853172,5.73453896641137,23419.493840155,0.0,1.0
2003-06-04,16.98,16.98,16.84,16.95,4700,5.7277924499803,5.7277924499803,5.68056683496279,5.71767267533369,13933.1165884466,0.0,1.0
2003-06-05,16.85,17.0,16.85,16.93,4800,5.68394009317833,5.73453896641137,5.68394009317833,5.71092615890262,14229.5658775625,0.0,1.0
2003-06-06,16.6,17.0,16.6,16.9,8000,5.59960863778993,5.73453896641137,5.59960863778993,5.70080638425601,23715.9431292709,0.0,1.0
2003-06-09,16.48,16.79,16.48,16.75,6000,5.55912953920349,5.66370054388511,5.55912953920349,5.65020751102297,17786.9573469532,0.0,1.0
2003-06-10,16.7,16.7,16.51,16.51,1500,5.63334121994529,5.63334121994529,5.5692493138501,5.5692493138501,4446.73933673829,0.0,1.0
2003-06-11,16.69,16.7,16.5,16.7,14100,5.62996796172975,5.63334121994529,5.56587605563456,5.63334121994529,41799.34976534,0.0,1.0
2003-06-12,16.65,16.69,16.56,16.68,4700,5.64346099459189,5.65701885884317,5.61295580002653,5.65362939278035,13866.4908067924,0.08,1.0
2003-06-13,16.55,16.66,16.53,16.57,2500,5.60956633396371,5.64685046065471,5.60278740183808,5.61634526608935,7375.79298233639,0.0,1.0
2003-06-16,16.6,16.65,16.6,16.65,2000,5.6265136642778,5.64346099459189,5.6265136642778,5.64346099459189,5900.63438586911,0.0,1.0
2003-06-17,16.52,16.6,16.52,16.6,3700,5.59939793577526,5.6265136642778,5.59939793577526,5.6265136642778,10916.1736138578,0.0,1.0
2003-06-18,16.7,16.7,16.56,16.56,3300,5.66040832490598,5.66040832490598,5.61295580002653,5.61295580002653,9736.04673668403,0.0,1.0
2003-06-19,16.79,16.79,16.7,16.75,1200,5.69091351947134,5.69091351947134,5.66040832490598,5.67735565522007,3540.38063152147,0.0,1.0
2003-06-20,16.65,16.75,16.6,16.75,7400,5.64346099459189,5.67735565522007,5.6265136642778,5.67735565522007,21832.3472277157,0.0,1.0
2003-06-23,16.7,16.75,16.65,16.66,4500,5.66040832490598,5.67735565522007,5.64346099459189,5.64685046065471,13276.4273682055,0.0,1.0
2003-06-24,16.46,16.69,16.45,16.69,8800,5.57906113939835,5.65701885884317,5.57567167333553,5.65701885884317,25962.7912978241,0.0,1.0
2003-06-25,16.61,16.63,16.45,16.5,2300,5.62990313034062,5.63668206246626,5.57567167333553,5.59261900364962,6785.72954374948,0.0,1.0
2003-06-26,16.45,16.6,16.45,16.5,2800,5.57567167333553,5.6265136642778,5.57567167333553,5.59261900364962,8260.88814021676,0.0,1.0
2003-06-27,16.55,16.55,16.5,16.5,1100,5.60956633396371,5.60956633396371,5.59261900364962,5.59261900364962,3245.34891222801,0.0,1.0
2003-06-30,16.55,16.73,16.55,16.7,3900,5.60956633396371,5.67057672309444,5.60956633396371,5.66040832490598,11506.2370524448,0.0,1.0
2003-07-01,16.85,16.85,16.64,16.64,11700,5.71125031584825,5.71125031584825,5.64007152852908,5.64007152852908,34518.7111573343,0.0,1.0
2003-07-02,16.8,16.8,16.65,16.79,5900,5.69430298553416,5.69430298553416,5.64346099459189,5.69091351947134,17406.8714383139,0.0,1.0
2003-07-03,16.65,16.75,16.65,16.72,3200,5.64346099459189,5.67735565522007,5.64346099459189,5.66718725703162,9441.01501739058,0.0,1.0
2003-07-07,16.66,16.8,16.66,16.7,12700,5.64685046065471,5.69430298553416,5.64685046065471,5.66040832490598,37469.0283502688,0.0,1.0
2003-07-08,16.7,16.8,16.6,16.66,10600,5.66040832490598,5.69430298553416,5.6265136642778,5.64685046065471,31273.3622451063,0.0,1.0
2003-07-09,16.72,16.9,16.72,16.9,21700,5.66718725703162,5.72819764616234,5.66718725703162,5.72819764616234,64021.8830866798,0.0,1.0
2003-07-10,16.8,16.8,16.75,16.79,7200,5.69430298553416,5.69430298553416,5.67735565522007,5.69091351947134,21242.2837891288,0.0,1.0
2003-07-11,16.75,16.75,16.65,16.7,2300,5.70447138372262,5.70447138372262,5.67041483814815,5.68744311093538,6753.4741448487,0.08,1.0
2003-07-14,16.75,16.75,16.75,16.75,0,5.70447138372262,5.70447138372262,5.70447138372262,5.70447138372262,0,0.0,1.0
2003-07-15,16.52,16.7,16.52,16.6,7500,5.62614132890135,5.68744311093538,5.62614132890135,5.65338656536092,22022.1982984197,0.0,1.0
2003-07-16,16.45,16.52,16.45,16.52,6800,5.60230174699923,5.62614132890135,5.60230174699923,5.62614132890135,19966.7931239005,0.0,1.0
2003-07-17,16.3,16.5,16.18,16.49,7500,5.55121692863753,5.61933001978646,5.51034907394818,5.61592436522901,22022.1982984197,0.0,1.0
2003-07-18,16.3,16.39,16.3,16.31,4100,5.55121692863753,5.58186781965455,5.55121692863753,5.55462258319498,12038.8017364694,0.0,1.0
2003-07-21,16.01,16.14,16.01,16.13,5900,5.45245294647159,5.49672645571839,5.45245294647159,5.49332080116094,17324.1293280901,0.0,1.0
2003-07-22,15.96,16.0,15.96,16.0,12900,5.43542467368436,5.44904729191414,5.43542467368436,5.44904729191414,37878.1810732818,0.0,1.0
2003-07-23,15.64,15.9,15.56,15.9,16700,5.32644372784607,5.41499074633968,5.2991984913865,5.41499074633968,49036.0948778145,0.0,1.0
2003-07-24,15.51,15.87,15.45,15.54,19900,5.28217021859927,5.40477378266734,5.26173629125459,5.29238718227161,58432.2328184736,0.0,1.0
2003-07-25,15.48,15.5,15.45,15.45,4600,5.27195325492693,5.27876456404182,5.26173629125459,5.26173629125459,13506.9482896974,0.0,1.0
2003-07-28,15.38,15.5,15.31,15.5,11800,5.23789670935247,5.27876456404182,5.21405712745034,5.27876456404182,34648.2586561803,0.0,1.0
2003-07-29,15.18,15.41,15.18,15.4,8200,5.16978361820354,5.24811367302481,5.16978361820354,5.24470801846736,24077.6034729389,0.0,1.0
2003-07-30,15.1,15.23,15.04,15.18,15900,5.14253838174397,5.18681189099077,5.12210445439929,5.16978361820354,46687.0603926497,0.0,1.0
2003-07-31,15.17,15.24,15.15,15.2,9400,5.1663779636461,5.19021754554822,5.1595666545312,5.17659492731843,27601.155200686,0.0,1.0
2003-08-01,15.07,15.22,15.07,15.22,13700,5.13232141807163,5.18340623643333,5.13232141807163,5.18340623643333,40227.2155584466,0.0,1.0
2003-08-04,15.05,15.1,14.86,14.88,15900,5.12551010895674,5.14253838174397,5.06080267236526,5.06761398148015,46687.0603926497,0.0,1.0
2003-08-05,15.15,15.17,15.08,15.08,2500,5.1595666545312,5.1663779636461,5.13572707262908,5.13572707262908,7340.7327661399,0.0,1.0
2003-08-06,15.16,15.16,15.1,15.16,2500,5.16297230908865,5.16297230908865,5.14253838174397,5.16297230908865,7340.73276613989,0.0,1.0
2003-08-07,15.24,15.25,15.2,15.2,4300,5.19021754554822,5.19362320010567,5.17659492731843,5.17659492731843,12626.0603577606,0.0,1.0
2003-08-08,15.33,15.5,15.33,15.34,5400,5.22086843656524,5.27876456404182,5.22086843656524,5.22427409112268,15855.9827748622,0.0,1.0
2003-08-11,15.35,15.38,15.29,15.3,2100,5.22767974568013,5.23789670935247,5.20724581833545,5.2106514728929,6166.21552355751,0.0,1.0
2003-08-12,15.5,15.6,15.42,15.42,5500,5.27876456404182,5.31282110961629,5.25151932758225,5.25151932758225,16149.6120855078,0.0,1.0
2003-08-13,15.17,15.37,15.17,15.3,9900,5.19362320010567,5.2620954901532,5.19362320010567,5.23813018863656,28916.8070561885,0.08,1.0
2003-08-14,15.35,15.47,15.2,15.27,4700,5.25524826114845,5.29633163517697,5.2038940436128,5.22785934512943,13728.1811276855,0.0,1.0
2003-08-15,15.4,15.4,15.35,15.35,1200,5.27236633366033,5.27236633366033,5.25524826114845,5.25524826114845,3505.06752196225,0.0,1.0
2003-08-18,15.35,15.52,15.35,15.4,5400,5.25524826114845,5.31344970768886,5.25524826114845,5.27236633366033,15772.8038488301,0.0,1.0
2003-08-19,15.5,15.5,15.39,15.39,1900,5.3066024786841,5.3066024786841,5.26894271915796,5.26894271915796,5549.69024310689,0.0,1.0
2003-08-20,15.55,15.55,15.55,15.55,500,5.32372055119599,5.32372055119599,5.32372055119599,5.32372055119599,1460.4448008176,0.0,1.0
2003-08-21,15.36,15.55,15.36,15.55,3800,5.25867187565083,5.32372055119599,5.25867187565083,5.32372055119599,11099.3804862138,0.0,1.0
2003-08-22,15.45,15.6,15.35,15.41,11500,5.28948440617222,5.34083862370787,5.25524826114845,5.27578994816271,33590.2304188048,0.0,1.0
2003-08-25,15.2,15.48,15.2,15.36,6400,5.2038940436128,5.29975524967935,5.2038940436128,5.25867187565083,18693.6934504653,0.0,1.0
2003-08-26,15.17,15.25,15.17,15.25,900,5.19362320010567,5.22101211612468,5.19362320010567,5.22101211612468,2628.80064147168,0.0,1.0
2003-08-27,15.46,15.47,15.25,15.25,4000,5.2929080206746,5.29633163517697,5.22101211612468,5.22101211612468,11683.5584065408,0.0,1.0
2003-08-28,15.5,15.5,15.4,15.47,3200,5.3066024786841,5.3066024786841,5.27236633366033,5.29633163517697,9346.84672523266,0.0,1.0
2003-08-29,15.33,15.51,15.33,15.51,5400,5.2484010321437,5.31002609318648,5.2484010321437,5.31002609318648,15772.8038488301,0.0,1.0
2003-09-02,15.68,15.7,15.4,15.4,7700,5.36822753972688,5.37507476873164,5.27236633366033,5.27236633366033,22490.8499325911,0.0,1.0
2003-09-03,15.68,15.68,15.68,15.68,100,5.36822753972688,5.36822753972688,5.36822753972688,5.36822753972688,292.088960163521,0.0,1.0
2003-09-04,15.6,15.6,15.58,15.58,1100,5.34083862370787,5.34083862370787,5.33399139470312,5.33399139470312,3212.97856179873,0.0,1.0
2003-09-05,15.56,15.66,15.5,15.5,7600,5.32714416569836,5.36138031072213,5.3066024786841,5.3066024786841,22198.7609724276,0.0,1.0
2003-09-08,15.45,15.59,15.45,15.51,6000,5.28948440617222,5.33741500920549,5.28948440617222,5.31002609318648,17525.3376098112,0.0,1.0
2003-09-09,15.54,15.54,15.54,15.54,2000,5.32029693669361,5.32029693669361,5.32029693669361,5.32029693669361,5841.77920327041,0.0,1.0
2003-09-10,15.57,15.57,15.55,15.55,2700,5.33056778020074,5.33056778020074,5.32372055119599,5.32372055119599,7886.40192441505,0.0,1.0
2003-09-11,15.55,15.6,15.42,15.42,2300,5.351109467215,5.36831560698097,5.30637350382349,5.30637350382349,6683.66069113776,0.08,1.0
2003-09-12,15.56,15.62,15.35,15.62,4400,5.35455069516819,5.37519806288735,5.28228490815114,5.37519806288735,12786.1334960896,0.0,1.0
2003-09-15,15.5,15.5,15.35,15.35,7100,5.33390332744904,5.33390332744904,5.28228490815114,5.28228490815114,20632.1699595991,0.0,1.0
2003-09-16,15.56,15.56,15.55,15.55,1800,5.35455069516819,5.35455069516819,5.351109467215,5.351109467215,5230.69097567303,0.0,1.0
2003-09-17,15.41,15.5,15.4,15.5,4300,5.3029322758703,5.33390332744904,5.29949104791711,5.33390332744904,12495.5395529967,0.0,1.0
2003-09-18,15.6,15.6,15.5,15.5,1700,5.36831560698097,5.36831560698097,5.33390332744904,5.33390332744904,4940.09703258008,0.0,1.0
2003-09-19,15.7,15.7,15.68,15.68,1600,5.40272788651289,5.40272788651289,5.39584543060651,5.39584543060651,4649.50308948714,0.0,1.0
2003-09-22,15.65,15.73,15.65,15.68,4300,5.38552174674693,5.41305157037247,5.38552174674693,5.39584543060651,12495.5395529967,0.0,1.0
2003-09-23,15.62,15.7,15.61,15.65,2300,5.37519806288735,5.40272788651289,5.37175683493416,5.38552174674693,6683.66069113776,0.0,1.0
2003-09-24,15.58,15.65,15.58,15.65,1500,5.36143315107458,5.38552174674693,5.36143315107458,5.38552174674693,4358.90914639419,0.0,1.0
2003-09-25,15.56,15.56,15.55,15.55,500,5.35455069516819,5.35455069516819,5.351109467215,5.351109467215,1452.96971546473,0.0,1.0
2003-09-26,15.7,15.7,15.65,15.65,400,5.40272788651289,5.40272788651289,5.38552174674693,5.38552174674693,1162.37577237178,0.0,1.0
2003-09-29,15.65,15.74,15.57,15.74,4100,5.38552174674693,5.41649279832567,5.35799192312139,5.41649279832567,11914.3516668108,0.0,1.0
2003-09-30,15.6,15.7,15.6,15.7,7000,5.36831560698097,5.40272788651289,5.36831560698097,5.40272788651289,20341.5760165062,0.0,1.0
2003-10-01,16.0,16.0,15.53,15.55,11200,5.50596472510868,5.50596472510868,5.34422701130862,5.351109467215,32546.52162641,0.0,1.0
2003-10-02,15.94,15.99,15.9,15.99,600,5.48531735738953,5.50252349715549,5.47155244557675,5.50252349715549,1743.56365855767,0.0,1.0
2003-10-03,15.9,15.93,15.85,15.93,1900,5.47155244557675,5.48187612943633,5.45434630581079,5.48187612943633,5521.28491876598,0.0,1.0
2003-10-06,15.92,15.93,15.85,15.85,3800,5.47843490148314,5.48187612943633,5.45434630581079,5.45434630581079,11042.5698375319,0.0,1.0
2003-10-07,15.83,15.95,15.83,15.94,16200,5.4474638499044,5.48875858534272,5.4474638499044,5.48531735738953,47076.2187810573,0.0,1.0
2003-10-08,15.9,15.9,15.85,15.85,600,5.47155244557675,5.47155244557675,5.45434630581079,5.45434630581079,1743.56365855768,0.0,1.0
2003-10-09,15.9,15.95,15.7,15.7,15000,5.47155244557675,5.48875858534272,5.40272788651289,5.40272788651289,43589.0914639419,0.0,1.0
2003-10-10,15.75,15.88,15.75,15.88,1400,5.4474638499044,5.49242704358615,5.4474638499044,5.49242704358615,4047.75517700534,0.08,1.0
2003-10-13,15.8,15.9,15.75,15.85,3500,5.46475738593585,5.49934445799873,5.4474638499044,5.48205092196729,10119.3879425133,0.0,1.0
2003-10-14,15.7,15.8,15.6,15.8,2900,5.43017031387296,5.46475738593585,5.39558324181007,5.46475738593585,8384.63572379678,0.0,1.0
2003-10-15,15.72,15.72,15.61,15.65,3700,5.43708772828554,5.43708772828554,5.39904194901636,5.41287677784152,10697.6386820855,0.0,1.0
2003-10-16,15.65,15.65,15.55,15.55,4000,5.41287677784152,5.41287677784152,5.37828970577863,5.37828970577863,11565.0147914438,0.0,1.0
2003-10-17,15.6,15.65,15.6,15.65,2200,5.39558324181007,5.41287677784152,5.39558324181007,5.41287677784152,6360.75813529412,0.0,1.0
2003-10-20,15.59,15.6,15.54,15.6,2900,5.39212453460379,5.39558324181007,5.37483099857234,5.39558324181007,8384.63572379678,0.0,1.0
2003-10-21,15.49,15.6,15.48,15.59,3900,5.3575374625409,5.39558324181007,5.35407875533461,5.39212453460379,11275.8894216577,0.0,1.0
2003-10-22,15.54,15.59,15.53,15.53,3400,5.37483099857234,5.39212453460379,5.37137229136605,5.37137229136605,9830.26257272727,0.0,1.0
2003-10-23,15.54,15.54,15.49,15.51,2100,5.37483099857234,5.37483099857234,5.3575374625409,5.36445487695348,6071.63276550802,0.0,1.0
2003-10-24,15.51,15.57,15.51,15.57,2100,5.36445487695348,5.38520712019121,5.36445487695348,5.38520712019121,6071.63276550801,0.0,1.0
2003-10-27,15.57,15.57,15.49,15.49,2100,5.38520712019121,5.38520712019121,5.3575374625409,5.3575374625409,6071.63276550801,0.0,1.0
2003-10-28,15.5,15.71,15.5,15.6,11000,5.36099616974719,5.43362902107925,5.36099616974719,5.39558324181007,31803.7906764706,0.0,1.0
2003-10-29,15.5,15.56,15.45,15.55,4900,5.36099616974719,5.38174841298492,5.34370263371575,5.37828970577863,14167.1431195187,0.0,1.0
2003-10-30,15.53,15.53,15.45,15.53,3500,5.37137229136605,5.37137229136605,5.34370263371575,5.37137229136605,10119.3879425134,0.0,1.0
2003-10-31,15.52,15.52,15.43,15.43,5700,5.36791358415977,5.36791358415977,5.33678521930317,5.33678521930317,16480.1460778075,0.0,1.0
2003-11-03,15.75,15.78,15.53,15.53,9400,5.4474638499044,5.45783997152327,5.37137229136605,5.37137229136605,27177.784759893,0.0,1.0
2003-11-04,15.8,15.82,15.75,15.82,4200,5.46475738593585,5.47167480034842,5.4474638499044,5.47167480034842,12143.265531016,0.0,1.0
2003-11-05,15.83,15.83,15.83,15.83,1300,5.47513350755471,5.47513350755471,5.47513350755471,5.47513350755471,3758.62980721925,0.0,1.0
2003-11-06,15.6,15.82,15.6,15.82,3700,5.39558324181007,5.47167480034842,5.39558324181007,5.47167480034842,10697.6386820856,0.0,1.0
2003-11-07,15.65,15.66,15.6,15.66,5900,5.41287677784152,5.41633548504781,5.39558324181007,5.41633548504781,17058.3968173796,0.0,1.0
2003-11-10,15.47,15.67,15.47,15.67,5100,5.35062004812832,5.41979419225409,5.35062004812832,5.41979419225409,14745.3938590909,0.0,1.0
2003-11-11,15.54,15.54,15.43,15.54,8400,5.37483099857234,5.37483099857234,5.33678521930317,5.37483099857234,24286.5310620321,0.0,1.0
2003-11-12,15.55,15.55,15.4,15.4,2500,5.40595936342894,5.40595936342894,5.35381184545374,5.35381184545374,7191.13803610651,0.08,1.0
2003-11-13,15.57,15.58,15.56,15.57,2200,5.41291236582563,5.41638886702398,5.40943586462729,5.41291236582563,6328.20147177373,0.0,1.0
2003-11-14,15.52,15.53,15.51,15.51,1100,5.3955298598339,5.39900636103225,5.39205335863555,5.39205335863555,3164.10073588687,0.0,1.0
2003-11-17,15.64,15.64,15.55,15.55,3200,5.43724787421406,5.43724787421406,5.40595936342894,5.40595936342894,9204.65668621633,0.0,1.0
2003-11-18,15.71,15.71,15.5,15.56,9900,5.46158338260249,5.46158338260249,5.38857685743721,5.40943586462729,28476.9066229818,0.0,1.0
2003-11-19,15.81,15.81,15.67,15.67,5400,5.49634839458595,5.49634839458595,5.4476773778091,5.4476773778091,15532.8581579901,0.0,1.0
2003-11-20,15.6,15.81,15.6,15.81,12100,5.42334186942067,5.49634839458595,5.42334186942067,5.49634839458595,34805.1080947555,0.0,1.0
2003-11-21,15.7,15.9,15.69,15.69,9300,5.45810688140414,5.52763690537107,5.45463038020579,5.45463038020579,26751.0334943162,0.0,1.0
2003-11-24,15.92,15.92,15.75,15.75,1600,5.53458990776776,5.53458990776776,5.47548938739587,5.47548938739587,4602.32834310817,0.0,1.0
2003-11-25,15.93,16.07,15.75,15.92,4600,5.53806640896611,5.58673742574296,5.47548938739587,5.53458990776776,13231.693986436,0.0,1.0
2003-11-26,16.09,16.15,15.95,16.0,4500,5.59369042813966,5.61454943532974,5.5450194113628,5.56240191735454,12944.0484649917,0.0,1.0
2003-11-28,16.1,16.12,16.02,16.12,1200,5.597166929338,5.6041199317347,5.56935491975123,5.6041199317347,3451.74625733113,0.0,1.0
2003-12-01,16.0,16.1,15.97,16.1,8700,5.56240191735454,5.597166929338,5.5519724137595,5.597166929338,25025.1603656506,0.0,1.0
2003-12-02,16.0,16.0,15.96,15.96,2800,5.56240191735454,5.56240191735454,5.54849591256115,5.54849591256115,8054.07460043929,0.0,1.0
2003-12-03,15.98,16.05,15.98,16.04,3900,5.55544891495784,5.57978442334627,5.55544891495784,5.57630792214792,11218.1753363262,0.0,1.0
2003-12-04,16.04,16.04,15.98,15.98,3500,5.57630792214792,5.57630792214792,5.55544891495784,5.55544891495784,10067.5932505491,0.0,1.0
2003-12-05,15.98,16.0,15.97,16.0,3700,5.55544891495784,5.56240191735454,5.5519724137595,5.56240191735454,10642.8842934376,0.0,1.0
2003-12-08,15.93,15.96,15.82,15.96,7700,5.53806640896611,5.54849591256115,5.4998248957843,5.54849591256115,22148.7051512081,0.0,1.0
2003-12-09,16.08,16.08,15.9,15.96,4900,5.59021392694131,5.59021392694131,5.52763690537107,5.54849591256115,14094.6305507688,0.0,1.0
2003-12-10,16.0,16.0,15.91,16.0,2000,5.56240191735454,5.56240191735454,5.53111340656942,5.56240191735454,5752.91042888521,0.0,1.0
2003-12-11,15.89,15.96,15.89,15.95,2200,5.5519724137595,5.57643044201394,5.5519724137595,5.57293643797759,6296.50102607918,0.08,1.0
2003-12-12,15.9,15.9,15.82,15.86,7400,5.55546641779585,5.55546641779585,5.52751438550505,5.54149040165045,21179.1398149936,0.0,1.0
2003-12-15,15.82,15.87,15.79,15.83,4700,5.52751438550505,5.5449844056868,5.517032373396,5.5310083895414,13451.6158284419,0.0,1.0
2003-12-16,15.9,15.9,15.85,15.86,2000,5.55546641779585,5.55546641779585,5.5379963976141,5.54149040165045,5724.09184189016,0.0,1.0
2003-12-17,15.95,15.96,15.92,15.92,3000,5.57293643797759,5.57643044201394,5.56245442586855,5.56245442586855,8586.13776283526,0.0,1.0
2003-12-18,15.89,15.98,15.88,15.88,3400,5.5519724137595,5.58341845008664,5.54847840972315,5.54847840972315,9730.95613121328,0.0,1.0
2003-12-19,15.88,15.95,15.87,15.88,2200,5.54847840972315,5.57293643797759,5.5449844056868,5.54847840972315,6296.50102607918,0.0,1.0
2003-12-22,15.93,15.94,15.84,15.85,3900,5.5659484299049,5.56944243394125,5.53450239357775,5.5379963976141,11161.9790916858,0.0,1.0
2003-12-23,15.84,15.93,15.84,15.88,8300,5.53450239357775,5.5659484299049,5.53450239357775,5.54847840972315,23754.9811438442,0.0,1.0
2003-12-24,15.84,15.84,15.83,15.84,1700,5.53450239357775,5.53450239357775,5.5310083895414,5.53450239357775,4865.47806560664,0.0,1.0
2003-12-26,15.89,15.9,15.82,15.9,2400,5.5519724137595,5.55546641779585,5.52751438550505,5.55546641779585,6868.9102102682,0.0,1.0
2003-12-29,15.92,15.92,15.9,15.9,4200,5.56245442586855,5.56245442586855,5.55546641779585,5.55546641779585,12020.5928679693,0.0,1.0
2003-12-30,15.95,15.96,15.91,15.93,1800,5.57293643797759,5.57643044201394,5.5589604218322,5.5659484299049,5151.68265770116,0.0,1.0
2003-12-31,15.92,15.96,15.91,15.96,4300,5.56245442586855,5.57643044201394,5.5589604218322,5.57643044201394,12306.7974600639,0.0,1.0
2004-01-02,15.99,16.0,15.98,15.99,3600,5.58691245412299,5.59040645815934,5.58341845008664,5.58691245412299,10303.3653154023,0.0,1.0
2004-01-05,16.15,16.15,16.0,16.03,4200,5.64281651870459,5.64281651870459,5.59040645815934,5.60088847026839,12020.5928679693,0.0,1.0
2004-01-06,16.24,16.24,16.07,16.2,10000,5.67426255503173,5.67426255503173,5.61486448641379,5.66028653888633,28620.4592094509,0.0,1.0
2004-01-07,16.15,16.19,16.15,16.15,2100,5.64281651870459,5.65679253484999,5.64281651870459,5.64281651870459,6010.29643398467,0.0,1.0
2004-01-08,16.2,16.2,16.19,16.19,1000,5.66028653888633,5.66028653888633,5.65679253484999,5.65679253484999,2862.04592094509,0.0,1.0
2004-01-09,16.18,16.21,16.16,16.21,2400,5.65329853081364,5.66378054292268,5.64631052274094,5.66378054292268,6868.9102102682,0.0,1.0
2004-01-12,16.08,16.08,15.8,15.8,21400,5.61835849045014,5.61835849045014,5.52052637743235,5.52052637743235,61247.7827082248,0.0,1.0
2004-01-13,16.08,16.1,16.07,16.07,1800,5.64631052274093,5.65333329702295,5.64279913559993,5.64279913559993,5126.17927820759,0.08,1.0
2004-01-14,16.18,16.29,16.18,16.2,6200,5.68142439415101,5.7200496527021,5.68142439415101,5.68844716843303,17656.8397360484,0.0,1.0
2004-01-15,16.17,16.28,16.15,16.28,5200,5.67791300701001,5.7165382655611,5.67089023272799,5.7165382655611,14808.9623592663,0.0,1.0
2004-01-16,16.25,16.25,16.09,16.09,8600,5.70600410413807,5.70600410413807,5.64982190988194,5.64982190988194,24491.7454403251,0.0,1.0
2004-01-20,16.2,16.2,16.2,16.2,200,5.68844716843303,5.68844716843303,5.68844716843303,5.68844716843303,569.575475356398,0.0,1.0
2004-01-21,16.27,16.27,16.15,16.2,5500,5.71302687842009,5.71302687842009,5.67089023272799,5.68844716843303,15663.3255723009,0.0,1.0
2004-01-22,16.24,16.29,16.24,16.29,4800,5.70249271699706,5.7200496527021,5.70249271699706,5.7200496527021,13669.8114085536,0.0,1.0
2004-01-23,16.28,16.28,16.22,16.24,1600,5.7165382655611,5.7165382655611,5.69546994271505,5.70249271699706,4556.60380285118,0.0,1.0
2004-01-26,16.26,16.31,16.21,16.21,5800,5.70951549127908,5.72707242698412,5.69195855557404,5.69195855557404,16517.6887853355,0.0,1.0
2004-01-27,16.26,16.3,16.16,16.3,11600,5.70951549127908,5.72356103984311,5.674401619869,5.72356103984311,33035.3775706711,0.0,1.0
2004-01-28,16.3,16.34,16.25,16.29,11400,5.72356103984311,5.73760658840714,5.70600410413807,5.7200496527021,32465.8020953147,0.0,1.0
2004-01-29,16.22,16.32,16.18,16.32,2500,5.69546994271505,5.73058381412513,5.68142439415101,5.73058381412513,7119.69344195497,0.0,1.0
2004-01-30,16.15,16.22,16.07,16.22,19000,5.67089023272799,5.69546994271505,5.64279913559993,5.69546994271505,54109.6701588578,0.0,1.0
2004-02-02,16.25,16.25,16.17,16.18,14900,5.70600410413807,5.70600410413807,5.67791300701001,5.68142439415101,42433.3729140517,0.0,1.0
2004-02-03,16.2,16.27,16.2,16.25,2900,5.68844716843303,5.71302687842009,5.68844716843303,5.70600410413807,8258.84439266777,0.0,1.0
2004-02-04,16.23,16.27,16.23,16.27,2000,5.69898132985606,5.71302687842009,5.69898132985606,5.71302687842009,5695.75475356398,0.0,1.0
2004-02-05,16.15,16.26,16.01,16.25,11300,5.67089023272799,5.70951549127908,5.62173081275388,5.70600410413807,32181.0143576365,0.0,1.0
2004-02-06,16.23,16.23,16.16,16.16,2000,5.69898132985606,5.69898132985606,5.674401619869,5.674401619869,5695.75475356398,0.0,1.0
2004-02-09,16.29,16.29,16.2,16.25,6000,5.7200496527021,5.7200496527021,5.68844716843303,5.70600410413807,17087.264260692,0.0,1.0
2004-02-10,16.28,16.32,16.28,16.32,5900,5.7165382655611,5.73058381412513,5.7165382655611,5.73058381412513,16802.4765230137,0.0,1.0
2004-02-11,16.32,16.32,16.26,16.26,7500,5.73058381412513,5.73058381412513,5.70951549127908,5.70951549127908,21359.0803258649,0.0,1.0
2004-02-12,16.26,16.37,16.25,16.32,12900,5.73760658840714,5.77642188513069,5.73407792506864,5.75877856843817,36557.7522209015,0.08,1.0
2004-02-13,16.32,16.32,16.25,16.26,1700,5.75877856843817,5.75877856843817,5.73407792506864,5.73760658840714,4817.68827717306,0.0,1.0
2004-02-17,16.3,16.33,16.26,16.26,3900,5.75172124176116,5.76230723177667,5.73760658840714,5.73760658840714,11052.3436946911,0.0,1.0
2004-02-18,16.31,16.4,16.31,16.33,3400,5.75524990509966,5.7870078751462,5.75524990509966,5.76230723177667,9635.37655434612,0.0,1.0
2004-02-19,16.3,16.32,16.3,16.31,1900,5.75172124176116,5.75877856843817,5.75172124176116,5.75524990509966,5384.47513331106,0.0,1.0
2004-02-20,16.32,16.32,16.3,16.31,2600,5.75877856843817,5.75877856843817,5.75172124176116,5.75524990509966,7368.22912979408,0.0,1.0
2004-02-23,16.28,16.33,16.27,16.3,2700,5.74466391508415,5.76230723177667,5.74113525174565,5.75172124176116,7651.62255786309,0.0,1.0
2004-02-24,16.37,16.37,16.3,16.34,8800,5.77642188513069,5.77642188513069,5.75172124176116,5.76583589511517,24938.6216700723,0.0,1.0
2004-02-25,16.31,16.35,16.28,16.3,2300,5.75524990509966,5.76936455845368,5.74466391508415,5.75172124176116,6518.04884558708,0.0,1.0
2004-02-26,16.27,16.37,16.27,16.37,6900,5.74113525174565,5.77642188513069,5.74113525174565,5.77642188513069,19554.1465367612,0.0,1.0
2004-02-27,16.4,16.4,16.29,16.33,2900,5.7870078751462,5.7870078751462,5.74819257842265,5.76230723177667,8218.40941400109,0.0,1.0
2004-03-01,16.39,16.4,16.35,16.36,11100,5.78347921180769,5.7870078751462,5.76936455845368,5.77289322179218,31456.6705156594,0.0,1.0
2004-03-02,16.4,16.4,16.36,16.39,600,5.7870078751462,5.7870078751462,5.77289322179218,5.78347921180769,1700.36056841402,0.0,1.0
2004-03-03,16.4,16.46,16.35,16.36,8300,5.7870078751462,5.80817985517722,5.76936455845368,5.77289322179218,23521.6545297273,0.0,1.0
2004-03-04,16.48,16.49,16.38,16.38,4000,5.81523718185423,5.81876584519273,5.77995054846919,5.77995054846919,11335.7371227601,0.0,1.0
2004-03-05,16.58,16.61,16.5,16.5,1600,5.85052381523926,5.86110980525477,5.82229450853123,5.82229450853123,4534.29484910406,0.0,1.0
2004-03-08,16.5,16.51,16.5,16.51,2200,5.82229450853123,5.82582317186974,5.82229450853123,5.82582317186974,6234.65541751808,0.0,1.0
2004-03-09,16.6,16.6,16.51,16.51,2700,5.85758114191627,5.85758114191627,5.82582317186974,5.82582317186974,7651.6225578631,0.0,1.0
2004-03-10,16.62,16.62,16.6,16.6,2500,5.86463846859328,5.86463846859328,5.85758114191627,5.85758114191627,7084.83570172509,0.0,1.0
2004-03-11,16.64,16.64,16.64,16.64,500,5.89992510197832,5.89992510197832,5.89992510197832,5.89992510197832,1410.18739326203,0.08,1.0
2004-03-12,16.61,16.61,16.6,16.61,1000,5.88928821778004,5.88928821778004,5.88574258971395,5.88928821778004,2820.37478652405,0.0,1.0
2004-03-15,16.54,16.58,16.51,16.58,3400,5.86446882131739,5.87865133358176,5.85383193711911,5.87865133358176,9589.27427418178,0.0,1.0
2004-03-16,16.51,16.6,16.51,16.6,4300,5.85383193711911,5.88574258971395,5.85383193711911,5.88574258971395,12127.6115820534,0.0,1.0
2004-03-17,16.81,16.86,16.52,16.52,5400,5.96020077910189,5.97792891943236,5.8573775651852,5.8573775651852,15230.0238472299,0.0,1.0
2004-03-18,16.58,16.79,16.5,16.79,9800,5.87865133358176,5.95310952296971,5.85028630905302,5.95310952296971,27639.6729079357,0.0,1.0
2004-03-19,16.61,16.65,16.58,16.58,2800,5.88928821778004,5.90347073004441,5.87865133358176,5.87865133358176,7897.04940226735,0.0,1.0
2004-03-22,16.65,16.79,16.65,16.69,2200,5.90347073004441,5.95310952296971,5.90347073004441,5.91765324230878,6204.82453035292,0.0,1.0
2004-03-23,16.67,16.67,16.56,16.61,2100,5.9105619861766,5.9105619861766,5.87156007744957,5.88928821778004,5922.78705170051,0.0,1.0
2004-03-24,16.65,16.7,16.6,16.6,1300,5.90347073004441,5.92119887037487,5.88574258971395,5.88574258971395,3666.48722248127,0.0,1.0
2004-03-25,16.72,16.72,16.6,16.7,1400,5.92829012650706,5.92829012650706,5.88574258971395,5.92119887037487,3948.52470113367,0.0,1.0
2004-03-26,16.78,16.78,16.64,16.72,3000,5.94956389490362,5.94956389490362,5.89992510197832,5.92829012650706,8461.12435957215,0.0,1.0
2004-03-29,16.64,16.7,16.6,16.7,4000,5.89992510197832,5.92119887037487,5.88574258971395,5.92119887037487,11281.4991460962,0.0,1.0
2004-03-30,16.61,16.62,16.56,16.62,3300,5.88928821778004,5.89283384584613,5.87156007744957,5.89283384584613,9307.23679552937,0.0,1.0
2004-03-31,16.55,16.61,16.55,16.61,2000,5.86801444938348,5.88928821778004,5.86801444938348,5.88928821778004,5640.74957304811,0.0,1.0
2004-04-01,16.69,16.69,16.5,16.53,9900,5.91765324230878,5.91765324230878,5.85028630905302,5.8609231932513,27921.7103865881,0.0,1.0
2004-04-02,16.58,16.64,16.58,16.6,2300,5.87865133358176,5.89992510197832,5.87865133358176,5.88574258971395,6486.86200900532,0.0,1.0
2004-04-05,16.4,16.5,16.4,16.45,7700,5.81483002839209,5.85028630905302,5.81483002839209,5.83255816872255,21716.8858562352,0.0,1.0
2004-04-06,16.19,16.4,16.19,16.4,4400,5.74037183900414,5.81483002839209,5.74037183900414,5.81483002839209,12409.6490607058,0.0,1.0
2004-04-07,16.12,16.2,16.12,16.15,4100,5.71555244254149,5.74391746707024,5.71555244254149,5.72618932673977,11563.5366247486,0.0,1.0
2004-04-08,16.04,16.13,15.95,16.13,6600,5.68718741801275,5.71909807060759,5.65527676541792,5.71909807060759,18614.4735910588,0.0,1.0
2004-04-12,16.03,16.04,15.95,16.04,16700,5.68364178994666,5.68718741801275,5.65527676541792,5.68718741801275,47100.2589349517,0.0,1.0
2004-04-13,15.56,15.95,15.4,15.89,21700,5.54536229536904,5.6843527385049,5.48834057510818,5.66296959340708,60889.0784795026,0.08,1.0
2004-04-14,15.3,15.6,15.25,15.59,9900,5.45270199994514,5.55961772543426,5.43488271236362,5.55605386791796,27778.8883385749,0.0,1.0
2004-04-15,15.39,15.39,15.25,15.35,6600,5.48477671759188,5.48477671759188,5.43488271236362,5.47052128752666,18519.2588923832,0.0,1.0
2004-04-16,15.29,15.31,15.28,15.31,2800,5.44913814242883,5.45626585746144,5.44557428491253,5.45626585746144,7856.65528767775,0.0,1.0
2004-04-19,15.25,15.3,15.18,15.2,9800,5.43488271236362,5.45270199994514,5.40993570974949,5.4170634247821,27498.2935068721,0.0,1.0
2004-04-20,15.35,15.35,15.2,15.25,4800,5.47052128752666,5.47052128752666,5.4170634247821,5.43488271236362,13468.5519217333,0.0,1.0
2004-04-21,15.11,15.3,15.1,15.2,10800,5.38498870713536,5.45270199994514,5.38142484961906,5.4170634247821,30304.2418238999,0.0,1.0
2004-04-22,15.13,15.13,14.99,15.07,14600,5.39211642216797,5.39211642216797,5.34222241693971,5.37073327707015,40966.8454286054,0.0,1.0
2004-04-23,15.1,15.12,15.0,15.12,6700,5.38142484961906,5.38855256465167,5.34578627445602,5.38855256465167,18799.853724086,0.0,1.0
2004-04-26,14.9,15.1,14.85,15.1,13900,5.31014769929298,5.38142484961906,5.29232841171146,5.38142484961906,39002.6816066859,0.0,1.0
2004-04-27,14.99,14.99,14.93,14.93,5000,5.34222241693971,5.34222241693971,5.32083927184189,5.32083927184189,14029.7415851388,0.0,1.0
2004-04-28,14.57,14.9,14.57,14.9,10300,5.19254040125495,5.31014769929298,5.19254040125495,5.31014769929298,28901.267665386,0.0,1.0
2004-04-29,14.3,14.4,14.2,14.4,17100,5.09631624831474,5.13195482347778,5.0606776731517,5.13195482347778,47981.7162211748,0.0,1.0
2004-04-30,14.34,14.38,14.21,14.3,10800,5.11057167837995,5.12482710844517,5.064241530668,5.09631624831474,30304.2418238999,0.0,1.0
2004-05-03,14.99,15.0,14.35,14.38,19100,5.34222241693971,5.34578627445602,5.11413553589626,5.12482710844517,53593.6128552304,0.0,1.0
2004-05-04,14.86,14.96,14.79,14.79,7100,5.29589226922776,5.3315308443908,5.27094526661363,5.27094526661363,19922.2330508971,0.0,1.0
2004-05-05,14.64,14.85,14.58,14.76,8100,5.21748740386907,5.29232841171146,5.19610425877125,5.26025369406472,22728.1813679249,0.0,1.0
2004-05-06,14.56,14.6,14.46,14.55,4200,5.18897654373864,5.20323197380386,5.1533379685756,5.18541268622234,11784.9829315166,0.0,1.0
2004-05-07,14.35,14.49,14.2,14.49,15200,5.11413553589626,5.16402954112451,5.0606776731517,5.16402954112451,42650.414418822,0.0,1.0
2004-05-10,14.04,14.25,13.85,14.2,18700,5.00365595289083,5.07849696073322,4.93594266008106,5.0606776731517,52471.2335284193,0.0,1.0
2004-05-11,14.01,14.11,14.0,14.1,24400,4.99296438034192,5.02860295550496,4.98940052282562,5.02503909798866,68465.1389354775,0.0,1.0
2004-05-12,14.0,14.16,13.93,14.03,22900,5.01791138295605,5.07525894161841,4.99282182604127,5.02866405020524,63891.1243209589,0.08,1.0
2004-05-13,14.13,14.13,14.02,14.05,3300,5.06450627436921,5.06450627436921,5.02507982778884,5.03583249503804,9207.01791524736,0.0,1.0
2004-05-14,14.17,14.2,14.14,14.14,3300,5.0788431640348,5.08959583128399,5.06809049678561,5.06809049678561,9207.01791524736,0.0,1.0
2004-05-17,14.5,14.51,14.25,14.25,13000,5.19712250377591,5.20070672619231,5.10751694336598,5.10751694336598,36270.0705752169,0.0,1.0
2004-05-18,14.46,14.5,14.4,14.4,1300,5.18278561411032,5.19712250377591,5.16128027961194,5.16128027961194,3627.00705752169,0.0,1.0
2004-05-19,14.55,14.55,14.45,14.45,2300,5.21504361585789,5.21504361585789,5.17920139169392,5.17920139169392,6417.01248638453,0.0,1.0
2004-05-20,14.68,14.77,14.59,14.59,8400,5.26163850727106,5.29389650901863,5.22938050552348,5.22938050552348,23436.0456024478,0.0,1.0
2004-05-21,14.41,14.58,14.39,14.58,9400,5.16486450202833,5.22579628310709,5.15769605719554,5.22579628310709,26226.0510313107,0.0,1.0
2004-05-24,14.6,14.6,14.5,14.5,1500,5.23296472793988,5.23296472793988,5.19712250377591,5.19712250377591,4185.00814329425,0.0,1.0
2004-05-25,14.6,14.63,14.53,14.59,6100,5.23296472793988,5.24371739518907,5.2078751710251,5.22938050552348,17019.0331160633,0.0,1.0
2004-05-26,14.85,14.85,14.75,14.75,2700,5.32257028834981,5.32257028834981,5.28672806418584,5.28672806418584,7533.01465792966,0.0,1.0
2004-05-27,14.9,15.0,14.8,14.9,7700,5.3404914004318,5.37633362459577,5.30464917626782,5.3404914004318,21483.0418022438,0.0,1.0
2004-05-28,14.91,15.05,14.9,15.0,13900,5.34407562284819,5.39425473667775,5.3404914004318,5.37633362459577,38781.0754611934,0.0,1.0
2004-06-01,15.1,15.25,14.85,14.98,11300,5.41217584875974,5.4659391850057,5.32257028834981,5.36916517976297,31527.06134615,0.0,1.0
2004-06-02,14.78,15.0,14.68,15.0,12500,5.29748073143503,5.37633362459577,5.26163850727106,5.37633362459577,34875.0678607854,0.0,1.0
2004-06-03,14.72,14.79,14.7,14.79,8100,5.27597539693665,5.30106495385143,5.26880695210385,5.30106495385143,22599.043973789,0.0,1.0
2004-06-04,14.47,14.68,14.47,14.68,12100,5.18636983652672,5.26163850727106,5.18636983652672,5.26163850727106,33759.0656892403,0.0,1.0
2004-06-07,14.48,14.51,14.4,14.43,4500,5.18995405894311,5.20070672619231,5.16128027961194,5.17203294686113,12555.0244298828,0.0,1.0
2004-06-08,14.47,14.47,14.47,14.47,200,5.18636983652672,5.18636983652672,5.18636983652672,5.18636983652672,558.001085772567,0.0,1.0
2004-06-09,14.51,14.51,14.45,14.51,3100,5.20070672619231,5.20070672619231,5.17920139169392,5.20070672619231,8649.01682947478,0.0,1.0
2004-06-10,14.5,14.5,14.5,14.5,500,5.19712250377591,5.19712250377591,5.19712250377591,5.19712250377591,1395.00271443142,0.0,1.0
2004-06-14,14.36,14.49,14.33,14.37,7300,5.17561716927753,5.22247164225845,5.16480459858962,5.17922135950683,20254.2028460411,0.08,1.0
2004-06-15,14.5,14.52,14.42,14.46,4600,5.22607583248775,5.23328421294636,5.19724231065334,5.21165907157055,12762.922341341,0.0,1.0
2004-06-16,14.5,14.52,14.46,14.46,3000,5.22607583248775,5.23328421294636,5.21165907157055,5.21165907157055,8323.64500522237,0.0,1.0
2004-06-17,14.52,14.52,14.5,14.52,1200,5.23328421294636,5.23328421294636,5.22607583248775,5.23328421294636,3329.45800208894,0.0,1.0
2004-06-18,14.51,14.57,14.5,14.5,1700,5.22968002271705,5.25130516409287,5.22607583248775,5.22607583248775,4716.73216962601,0.0,1.0
2004-06-21,14.53,14.74,14.53,14.61,10200,5.23688840317566,5.312576397991,5.23688840317566,5.26572192501007,28300.393017756,0.0,1.0
2004-06-22,14.29,14.5,14.15,14.5,24600,5.15038783767241,5.22607583248775,5.09992917446219,5.22607583248775,68253.8890428234,0.0,1.0
2004-06-23,14.38,14.39,14.19,14.33,9500,5.18282554973613,5.18642973996543,5.11434593537939,5.16480459858962,26358.2091832042,0.0,1.0
2004-06-24,14.49,14.5,14.33,14.41,15300,5.22247164225845,5.22607583248775,5.16480459858962,5.19363812042404,42450.5895266341,0.0,1.0
2004-06-25,14.48,14.51,14.43,14.43,1800,5.21886745202915,5.22968002271705,5.20084650088264,5.20084650088264,4994.18700313342,0.0,1.0
2004-06-28,14.49,14.52,14.43,14.45,9000,5.22247164225845,5.23328421294636,5.20084650088264,5.20805488134124,24970.9350156671,0.0,1.0
2004-06-29,14.52,14.53,14.46,14.52,3900,5.23328421294636,5.23688840317566,5.21165907157055,5.23328421294636,10820.7385067891,0.0,1.0
2004-06-30,14.32,14.54,14.26,14.54,14600,5.16120040836032,5.24049259340496,5.13957526698451,5.24049259340496,40508.4056920822,0.0,1.0
2004-07-01,14.61,14.61,14.42,14.42,17100,5.26572192501007,5.26572192501007,5.19724231065334,5.19724231065334,47444.7765297675,0.0,1.0
2004-07-02,14.8,14.8,14.61,14.61,7600,5.33420153936681,5.33420153936681,5.26572192501007,5.26572192501007,21086.5673465633,0.0,1.0
2004-07-06,14.89,14.89,14.76,14.8,5200,5.36663925143053,5.36663925143053,5.3197847784496,5.33420153936681,14427.6513423854,0.0,1.0
2004-07-07,14.85,14.86,14.85,14.86,200,5.35222249051332,5.35582668074262,5.35222249051332,5.35582668074262,554.909667014824,0.0,1.0
2004-07-08,14.85,14.85,14.8,14.82,1900,5.35222249051332,5.35222249051332,5.33420153936681,5.34140991982541,5271.64183664083,0.0,1.0
2004-07-09,14.88,14.9,14.8,14.8,1600,5.36303506120122,5.37024344165983,5.33420153936681,5.33420153936681,4439.2773361186,0.0,1.0
2004-07-12,14.81,14.9,14.72,14.9,16500,5.33780572959611,5.37024344165983,5.30536801753239,5.37024344165983,45780.047528723,0.0,1.0
2004-07-13,14.64,14.72,14.63,14.68,7100,5.30536801753239,5.33435909959541,5.30174413227452,5.3198635585639,19592.2318030533,0.08,1.0
2004-07-14,14.51,14.63,14.5,14.63,6900,5.25825750917999,5.30174413227452,5.25463362392211,5.30174413227452,19040.3379494462,0.0,1.0
2004-07-15,14.71,14.71,14.51,14.51,6000,5.33073521433754,5.33073521433754,5.25825750917999,5.25825750917999,16556.815608214,0.0,1.0
2004-07-16,14.93,14.93,14.69,14.69,15100,5.41046069001084,5.41046069001084,5.32348744382178,5.32348744382178,41667.9859473387,0.0,1.0
2004-07-19,14.9,14.93,14.86,14.89,7900,5.3995890342372,5.41046069001084,5.3850934932057,5.39596514897933,21799.8072174819,0.0,1.0
2004-07-20,14.84,14.91,14.84,14.91,3900,5.37784572268994,5.40321291949508,5.37784572268994,5.40321291949508,10761.9301453391,0.0,1.0
2004-07-21,14.76,14.97,14.76,14.97,11900,5.34885464062692,5.42495623104235,5.34885464062692,5.42495623104235,32837.6842896246,0.0,1.0
2004-07-22,14.64,14.67,14.64,14.67,1800,5.30536801753239,5.31623967330603,5.30536801753239,5.31623967330603,4967.04468246422,0.0,1.0
2004-07-23,14.65,14.72,14.61,14.64,7000,5.30899190279027,5.33435909959541,5.29449636175876,5.30536801753239,19316.2848762497,0.0,1.0
2004-07-26,14.59,14.65,14.58,14.63,4500,5.28724859124301,5.30899190279027,5.28362470598513,5.30174413227452,12417.6117061605,0.0,1.0
2004-07-27,14.67,14.68,14.58,14.63,4400,5.31623967330603,5.3198635585639,5.28362470598513,5.30174413227452,12141.664779357,0.0,1.0
2004-07-28,14.64,14.72,14.64,14.68,4200,5.30536801753239,5.33435909959541,5.30536801753239,5.3198635585639,11589.7709257498,0.0,1.0
2004-07-29,14.66,14.72,14.55,14.72,10400,5.31261578804815,5.33435909959541,5.2727530502115,5.33435909959541,28698.480387571,0.0,1.0
2004-07-30,14.81,14.81,14.73,14.75,3000,5.36697406691631,5.36697406691631,5.33798298485329,5.34523075536904,8278.40780410703,0.0,1.0
2004-08-02,14.98,14.98,14.76,14.82,13900,5.42858011630022,5.42858011630022,5.34885464062692,5.37059795217419,38356.6228256959,0.0,1.0
2004-08-03,14.91,14.91,14.91,14.91,500,5.40321291949508,5.40321291949508,5.40321291949508,5.40321291949508,1379.73463401784,0.0,1.0
2004-08-04,14.9,15.01,14.88,15.0,6200,5.3995890342372,5.43945177207386,5.39234126372145,5.43582788681598,17108.7094618212,0.0,1.0
2004-08-05,14.89,14.95,14.89,14.9,2900,5.39596514897933,5.41770846052659,5.39596514897933,5.3995890342372,8002.46087730346,0.0,1.0
2004-08-06,15.47,16.0,14.93,14.94,72700,5.60615049393621,5.79821641260371,5.41046069001084,5.41408457526871,200613.415786194,0.0,1.0
2004-08-09,15.4,15.47,15.4,15.45,6400,5.58078329713107,5.60615049393621,5.58078329713107,5.59890272342046,17660.6033154283,0.0,1.0
2004-08-10,15.35,15.45,15.35,15.45,1900,5.56266387084168,5.59890272342046,5.56266387084168,5.59890272342046,5242.99160926779,0.0,1.0
2004-08-11,15.43,15.49,15.39,15.45,900,5.5916549529047,5.61339826445197,5.57715941187319,5.59890272342046,2483.52234123211,0.0,1.0
2004-08-12,15.25,15.28,15.25,15.28,1300,5.55541610032593,5.56634478773641,5.55541610032593,5.56634478773641,3568.58957852624,0.08,1.0
2004-08-13,15.15,15.23,15.15,15.23,4500,5.51898714229101,5.54813030871895,5.51898714229101,5.54813030871895,12352.8100795139,0.0,1.0
2004-08-16,15.48,15.48,15.25,15.25,4200,5.63920270380626,5.63920270380626,5.55541610032593,5.55541610032593,11529.2894075463,0.0,1.0
2004-08-17,15.4,15.4,15.35,15.4,8100,5.61005953737832,5.61005953737832,5.59184505836085,5.61005953737832,22235.058143125,0.0,1.0
2004-08-18,15.33,15.33,15.3,15.3,1700,5.58455926675387,5.58455926675387,5.57363057934339,5.57363057934339,4666.6171411497,0.0,1.0
2004-08-19,15.39,15.4,15.3,15.3,12000,5.60641664157482,5.61005953737832,5.57363057934339,5.57363057934339,32940.8268787038,0.0,1.0
2004-08-20,15.28,15.28,15.28,15.28,1000,5.56634478773641,5.56634478773641,5.56634478773641,5.56634478773641,2745.06890655864,0.0,1.0
2004-08-23,15.35,15.35,15.21,15.3,5200,5.59184505836085,5.59184505836085,5.54084451711196,5.57363057934339,14274.358314105,0.0,1.0
2004-08-24,15.35,15.35,15.3,15.3,2800,5.59184505836085,5.59184505836085,5.57363057934339,5.57363057934339,7686.19293836422,0.0,1.0
2004-08-25,15.4,15.4,15.3,15.35,4600,5.61005953737832,5.61005953737832,5.57363057934339,5.59184505836085,12627.3169701698,0.0,1.0
2004-08-26,15.36,15.46,15.25,15.4,6500,5.59548795416435,5.63191691219927,5.55541610032593,5.61005953737832,17842.9478926312,0.0,1.0
2004-08-27,15.45,15.45,15.2,15.21,8000,5.62827401639578,5.62827401639578,5.53720162130847,5.54084451711196,21960.5512524692,0.0,1.0
2004-08-30,15.38,15.45,15.3,15.35,5000,5.60277374577133,5.62827401639578,5.57363057934339,5.59184505836085,13725.3445327932,0.0,1.0
2004-08-31,15.63,15.63,15.48,15.48,10500,5.69384614085864,5.69384614085864,5.63920270380626,5.63920270380626,28823.2235188658,0.0,1.0
2004-09-01,15.67,15.75,15.38,15.38,22900,5.70841772407261,5.73756089050055,5.60277374577133,5.60277374577133,62862.077960193,0.0,1.0
2004-09-02,15.74,15.75,15.66,15.66,1500,5.73391799469706,5.73756089050055,5.70477482826912,5.70477482826912,4117.60335983797,0.0,1.0
2004-09-03,15.62,15.68,15.62,15.68,1300,5.69020324505515,5.7120606198761,5.69020324505515,5.7120606198761,3568.58957852624,0.0,1.0
2004-09-07,15.48,15.6,15.4,15.6,10800,5.63920270380626,5.68291745344816,5.61005953737832,5.68291745344816,29646.7441908334,0.0,1.0
2004-09-08,15.6,15.64,15.48,15.48,4600,5.68291745344816,5.69748903666213,5.63920270380626,5.63920270380626,12627.3169701698,0.0,1.0
2004-09-09,15.5,15.75,15.5,15.69,7500,5.64648849541324,5.73756089050055,5.64648849541324,5.7157035156796,20588.0167991898,0.0,1.0
2004-09-10,15.5,15.52,15.42,15.49,5400,5.64648849541324,5.65377428702022,5.6173453289853,5.64284559960975,14823.3720954167,0.0,1.0
2004-09-13,15.52,15.52,15.51,15.51,600,5.68291745344816,5.68291745344816,5.67925577983125,5.67925577983125,1638.59497806885,0.08,1.0
2004-09-14,15.56,15.64,15.53,15.53,10100,5.69756414791581,5.72685753685111,5.68657912706508,5.68657912706508,27583.0154641591,0.0,1.0
2004-09-15,15.6,15.6,15.6,15.6,2500,5.71221084238346,5.71221084238346,5.71221084238346,5.71221084238346,6827.47907528689,0.0,1.0
2004-09-16,15.62,15.7,15.6,15.6,2800,5.71953418961729,5.74882757855259,5.71221084238346,5.71221084238346,7646.77656432132,0.0,1.0
2004-09-17,15.75,15.75,15.55,15.55,4600,5.76713594663715,5.76713594663715,5.6939024742989,5.6939024742989,12562.5614985279,0.0,1.0
2004-09-20,15.74,15.78,15.6,15.78,8300,5.76347427302024,5.77812096748789,5.71221084238346,5.77812096748789,22667.2305299525,0.0,1.0
2004-09-21,15.7,15.85,15.62,15.7,9200,5.74882757855259,5.80375268280627,5.71953418961729,5.74882757855259,25125.1229970558,0.0,1.0
2004-09-22,15.69,15.8,15.69,15.8,3400,5.74516590493568,5.78544431472171,5.74516590493568,5.78544431472171,9285.37154239016,0.0,1.0
2004-09-23,15.66,15.66,15.59,15.61,2400,5.73418088408494,5.73418088408494,5.70854916876655,5.71587251600038,6554.37991227541,0.0,1.0
2004-09-24,15.64,15.64,15.57,15.57,800,5.72685753685111,5.72685753685111,5.70122582153273,5.70122582153273,2184.79330409181,0.0,1.0
2004-09-27,15.6,15.66,15.57,15.62,2400,5.71221084238346,5.73418088408494,5.70122582153273,5.71953418961729,6554.37991227542,0.0,1.0
2004-09-28,15.53,15.65,15.53,15.65,1200,5.68657912706508,5.73051921046803,5.68657912706508,5.73051921046803,3277.1899561377,0.0,1.0
2004-09-29,15.62,15.64,15.5,15.53,2800,5.71953418961729,5.72685753685111,5.67559410621434,5.68657912706508,7646.77656432132,0.0,1.0
2004-09-30,15.59,15.63,15.56,15.63,5400,5.70854916876655,5.7231958632342,5.69756414791581,5.7231958632342,14747.3548026197,0.0,1.0
2004-10-01,15.9,15.96,15.59,15.59,8600,5.82206105089084,5.84403109259231,5.70854916876655,5.70854916876655,23486.5280189869,0.0,1.0
2004-10-04,15.93,15.93,15.7,15.8,7400,5.83304607174157,5.83304607174157,5.74882757855259,5.78544431472171,20209.3380628492,0.0,1.0
2004-10-05,15.66,15.94,15.64,15.92,9700,5.73418088408494,5.83670774535849,5.72685753685111,5.82938439812466,26490.6188121131,0.0,1.0
2004-10-06,15.82,15.84,15.71,15.72,2300,5.79276766195554,5.80009100918936,5.7524892521695,5.75615092578641,6281.28074926394,0.0,1.0
2004-10-07,15.75,15.84,15.74,15.84,11000,5.76713594663715,5.80009100918936,5.76347427302024,5.80009100918936,30040.9079312623,0.0,1.0
2004-10-08,15.65,15.75,15.64,15.75,7600,5.73051921046803,5.76713594663715,5.72685753685111,5.76713594663715,20755.5363888721,0.0,1.0
2004-10-11,15.64,15.66,15.64,15.64,3100,5.72685753685111,5.73418088408494,5.72685753685111,5.72685753685111,8466.07405335575,0.0,1.0
2004-10-12,15.77,15.82,15.66,15.66,5700,5.77445929387097,5.79276766195554,5.73418088408494,5.73418088408494,15566.6522916541,0.0,1.0
2004-10-13,15.69,15.69,15.69,15.69,1300,5.77445929387097,5.77445929387097,5.77445929387097,5.77445929387097,3532.2787748542,0.08,1.0
2004-10-14,15.73,15.74,15.67,15.69,2200,5.78918066874381,5.79286101246202,5.76709860643456,5.77445929387097,5977.70254206095,0.0,1.0
2004-10-15,15.75,15.77,15.7,15.77,900,5.79654135618023,5.80390204361665,5.77813963758918,5.80390204361665,2445.42376720675,0.0,1.0
2004-10-18,15.85,15.85,15.77,15.77,2000,5.83334479336233,5.83334479336233,5.80390204361665,5.80390204361665,5434.27503823723,0.0,1.0
2004-10-19,15.79,15.84,15.79,15.84,2500,5.81126273105307,5.82966444964412,5.81126273105307,5.82966444964412,6792.84379779654,0.0,1.0
2004-10-20,15.9,15.9,15.8,15.82,5600,5.85174651195338,5.85174651195338,5.81494307477128,5.8223037622077,15215.9701070642,0.0,1.0
2004-10-21,16.14,16.15,15.9,15.91,14600,5.94007476119041,5.94375510490862,5.85174651195338,5.85542685567159,39670.2077791317,0.0,1.0
2004-10-22,15.87,16.14,15.87,16.14,7000,5.84070548079875,5.94007476119041,5.84070548079875,5.94007476119041,19019.9626338303,0.0,1.0
2004-10-25,15.88,15.95,15.87,15.95,1800,5.84438582451696,5.87014823054443,5.84070548079875,5.87014823054443,4890.8475344135,0.0,1.0
2004-10-26,15.87,15.93,15.85,15.9,5600,5.84070548079875,5.86278754310801,5.83334479336233,5.85174651195338,15215.9701070642,0.0,1.0
2004-10-27,15.94,15.98,15.93,15.93,2300,5.86646788682622,5.88118926169906,5.86278754310801,5.86278754310801,6249.41629397281,0.0,1.0
2004-10-28,15.93,15.93,15.87,15.87,1400,5.86278754310801,5.86278754310801,5.84070548079875,5.84070548079875,3803.99252676606,0.0,1.0
2004-10-29,16.15,16.2,16.0,16.0,19100,5.94375510490862,5.96215682349967,5.88854994913548,5.88854994913548,51897.3266151655,0.0,1.0
2004-11-01,16.03,16.15,16.0,16.15,11100,5.8995909802901,5.94375510490862,5.88854994913548,5.94375510490862,30160.2264622166,0.0,1.0
2004-11-02,15.95,15.95,15.95,15.95,1000,5.87014823054443,5.87014823054443,5.87014823054443,5.87014823054443,2717.13751911861,0.0,1.0
2004-11-03,15.97,16.15,15.96,16.15,3800,5.87750891798085,5.94375510490862,5.87382857426264,5.94375510490862,10325.1225726507,0.0,1.0
2004-11-04,16.0,16.01,16.0,16.01,2300,5.88854994913548,5.89223029285368,5.88854994913548,5.89223029285368,6249.4162939728,0.0,1.0
2004-11-05,15.86,16.05,15.86,16.0,20100,5.83702513708054,5.90695166772652,5.83702513708054,5.88854994913548,54614.4641342841,0.0,1.0
2004-11-08,15.9,15.9,15.85,15.9,9000,5.85174651195338,5.85174651195338,5.83334479336233,5.85174651195338,24454.2376720675,0.0,1.0
2004-11-09,15.86,15.87,15.56,15.85,14500,5.83702513708054,5.84070548079875,5.72661482553425,5.83334479336233,39398.4940272199,0.0,1.0
2004-11-10,15.75,15.76,15.73,15.73,4200,5.82598410592591,5.82968314345348,5.81858603087077,5.81858603087077,11354.3049203851,0.08,1.0
2004-11-11,15.71,15.85,15.6,15.85,11400,5.81118795581562,5.86297448120163,5.77049854301233,5.86297448120163,30818.8276410453,0.0,1.0
2004-11-12,15.7,15.78,15.7,15.78,6400,5.80748891828805,5.83708121850863,5.80748891828805,5.83708121850863,17301.7979739202,0.0,1.0
2004-11-15,15.76,15.76,15.7,15.7,2200,5.82968314345348,5.82968314345348,5.80748891828805,5.80748891828805,5947.49305353506,0.0,1.0
2004-11-16,15.78,15.78,15.77,15.77,600,5.83708121850863,5.83708121850863,5.83338218098105,5.83338218098105,1622.04356005501,0.0,1.0
2004-11-17,15.73,15.84,15.73,15.77,6400,5.81858603087077,5.85927544367406,5.81858603087077,5.83338218098105,17301.7979739202,0.0,1.0
2004-11-18,15.75,15.75,15.67,15.72,13900,5.82598410592591,5.82598410592591,5.79639180570533,5.81488699334319,37577.3424746079,0.0,1.0
2004-11-19,15.63,15.78,15.61,15.78,3800,5.78159565559505,5.83708121850863,5.7741975805399,5.83708121850863,10272.9425470151,0.0,1.0
2004-11-22,15.71,15.81,15.7,15.75,4900,5.81118795581562,5.84817833109134,5.80748891828805,5.82598410592591,13246.6890737826,0.0,1.0
2004-11-23,15.59,15.65,15.45,15.65,10600,5.76679950548476,5.78899373065019,5.71501298009875,5.78899373065019,28656.1028943053,0.0,1.0
2004-11-24,15.56,15.72,15.52,15.52,8400,5.75570239290204,5.81488699334319,5.74090624279175,5.74090624279175,22708.6098407702,0.0,1.0
2004-11-26,15.72,15.72,15.65,15.65,2700,5.81488699334319,5.81488699334319,5.78899373065019,5.78899373065019,7299.19602024757,0.0,1.0
2004-11-29,15.73,15.75,15.6,15.68,4000,5.81858603087077,5.82598410592591,5.77049854301233,5.80009084323291,10813.6237337001,0.0,1.0
2004-11-30,15.73,15.75,15.72,15.75,3400,5.81858603087077,5.82598410592591,5.81488699334319,5.82598410592591,9191.58017364508,0.0,1.0
2004-12-01,15.85,15.86,15.73,15.73,17200,5.86297448120163,5.8666735187292,5.81858603087077,5.81858603087077,46498.5820549104,0.0,1.0
2004-12-02,15.72,15.78,15.66,15.73,10100,5.81488699334319,5.83708121850863,5.79269276817776,5.81858603087077,27304.3999275928,0.0,1.0
2004-12-03,15.8,15.81,15.74,15.75,9000,5.84447929356377,5.84817833109134,5.82228506839834,5.82598410592591,24330.6534008252,0.0,1.0
2004-12-06,15.71,15.9,15.71,15.85,1700,5.81118795581562,5.88146966883949,5.81118795581562,5.86297448120163,4595.79008682255,0.0,1.0
2004-12-07,15.9,15.9,15.66,15.67,26000,5.88146966883949,5.88146966883949,5.79269276817776,5.79639180570533,70288.5542690507,0.0,1.0
2004-12-08,15.85,15.9,15.78,15.9,4000,5.86297448120163,5.88146966883949,5.83708121850863,5.88146966883949,10813.6237337001,0.0,1.0
2004-12-09,15.98,15.98,15.89,15.89,3700,5.91106196906007,5.91106196906007,5.87777063131192,5.87777063131192,10002.6019536726,0.0,1.0
2004-12-10,15.91,15.98,15.91,15.98,1800,5.88516870636706,5.91106196906007,5.88516870636706,5.91106196906007,4866.13068016505,0.0,1.0
2004-12-13,15.7,15.88,15.65,15.83,4100,5.84928804234961,5.91634994347209,5.83065973648226,5.89772163760474,11004.7581062777,0.113,1.0
2004-12-14,15.61,15.62,15.59,15.61,5100,5.81575709178837,5.81948275296184,5.80830576944143,5.81575709178837,13688.8454492722,0.0,1.0
2004-12-15,15.54,15.62,15.52,15.62,5000,5.78967746357408,5.81948275296184,5.78222614122713,5.81948275296184,13420.4367149728,0.0,1.0
2004-12-16,15.5,15.59,15.5,15.56,7300,5.77477481888019,5.80830576944143,5.77477481888019,5.79712878592102,19593.8376038603,0.0,1.0
2004-12-17,15.52,15.52,15.47,15.5,2700,5.78222614122713,5.78222614122713,5.76359783535978,5.77477481888019,7247.03582608531,0.0,1.0
2004-12-20,15.5,15.59,15.3,15.52,19000,5.77477481888019,5.80830576944143,5.70026159541077,5.78222614122713,50997.6595168966,0.0,1.0
2004-12-21,15.38,15.51,15.38,15.5,9200,5.73006688479854,5.77850048005366,5.73006688479854,5.77477481888019,24693.6035555499,0.0,1.0
2004-12-22,15.5,15.5,15.4,15.41,3400,5.77477481888019,5.77477481888019,5.73751820714548,5.74124386831895,9125.89696618149,0.0,1.0
2004-12-23,15.6,15.7,15.5,15.5,4900,5.8120314306149,5.84928804234961,5.77477481888019,5.77477481888019,13152.0279806733,0.0,1.0
2004-12-27,15.65,15.65,15.6,15.6,3700,5.83065973648226,5.83065973648226,5.8120314306149,5.8120314306149,9931.12316907985,0.0,1.0
2004-12-28,15.79,15.79,15.66,15.7,7400,5.88281899291085,5.88281899291085,5.83438539765573,5.84928804234961,19862.2463381597,0.0,1.0
2004-12-29,15.8,15.8,15.74,15.79,6400,5.88654465408432,5.88654465408432,5.8641906870435,5.88281899291085,17178.1589951652,0.0,1.0
2004-12-30,15.84,15.84,15.8,15.8,2500,5.90144729877821,5.90144729877821,5.88654465408432,5.88654465408432,6710.21835748639,0.0,1.0
2004-12-31,15.61,15.8,15.61,15.8,3200,5.81575709178837,5.88654465408432,5.81575709178837,5.88654465408432,8589.07949758258,0.0,1.0
2005-01-03,15.91,15.91,15.69,15.69,6900,5.92752692699251,5.92752692699251,5.84556238117614,5.84556238117614,18520.2026666624,0.0,1.0
2005-01-04,16.0,16.1,15.95,16.1,5000,5.96105787755375,5.99831448928846,5.94242957168639,5.99831448928846,13420.4367149728,0.0,1.0
2005-01-05,16.01,16.01,15.9,16.0,7100,5.96478353872722,5.96478353872722,5.92380126581904,5.96105787755375,19057.0201352613,0.0,1.0
2005-01-06,15.67,15.95,15.65,15.95,5700,5.8381110588292,5.94242957168639,5.83065973648226,5.94242957168639,15299.297855069,0.0,1.0
2005-01-07,15.8,16.0,15.67,15.67,9400,5.88654465408432,5.96105787755375,5.8381110588292,5.8381110588292,25230.4210241488,0.0,1.0
2005-01-10,16.1,16.1,15.9,16.0,7000,5.99831448928846,5.99831448928846,5.92380126581904,5.96105787755375,18788.6114009619,0.0,1.0
2005-01-11,15.98,16.09,15.97,16.09,6400,5.9536065552068,5.99458882811499,5.94988089403333,5.99458882811499,17178.1589951652,0.0,1.0
2005-01-12,15.88,15.9,15.87,15.9,8300,5.94615523285986,5.95364409335465,5.94241080261247,5.95364409335465,22166.2561501287,0.08,1.0
2005-01-13,15.77,15.95,15.7,15.85,9000,5.90496650013854,5.97236624459161,5.87875548840679,5.93492194211768,24035.6994398986,0.0,1.0
2005-01-14,15.79,15.79,15.75,15.75,1100,5.91245536063333,5.91245536063333,5.89747763964375,5.89747763964375,2937.69659820983,0.0,1.0
2005-01-18,15.6,15.83,15.6,15.79,10700,5.84131118593286,5.9274330816229,5.84131118593286,5.91245536063333,28575.7760007684,0.0,1.0
2005-01-19,15.75,15.85,15.63,15.63,8400,5.89747763964375,5.93492194211768,5.85254447667504,5.85254447667504,22433.3194772387,0.0,1.0
2005-01-20,15.96,15.99,15.85,15.85,4500,5.976110674839,5.98734396558118,5.93492194211768,5.93492194211768,12017.8497199493,0.0,1.0
2005-01-21,16.0,16.25,16.0,16.19,2300,5.99108839582858,6.0846991520134,5.99108839582858,6.06223257052904,6142.45652352964,0.0,1.0
2005-01-24,16.0,16.2,15.95,16.1,4200,5.99108839582858,6.06597700077643,5.97236624459161,6.0285326983025,11216.6597386193,0.0,1.0
2005-01-25,16.03,16.2,16.01,16.1,4900,6.00232168657076,6.06597700077643,5.99483282607597,6.0285326983025,13086.1030283892,0.0,1.0
2005-01-26,16.08,16.15,16.05,16.05,6500,6.02104383780772,6.04725484953947,6.00981054706554,6.00981054706554,17359.116262149,0.0,1.0
2005-01-27,15.91,16.09,15.91,16.08,8600,5.95738852360204,6.02478826805511,5.95738852360204,6.02104383780772,22967.4461314587,0.0,1.0
2005-01-28,15.99,16.07,15.84,15.95,5600,5.98734396558118,6.01729940756033,5.93117751187029,5.97236624459161,14955.5463181591,0.0,1.0
2005-01-31,16.0,16.05,15.92,16.05,7500,5.99108839582858,6.00981054706554,5.96113295384943,6.00981054706554,20029.7495332488,0.0,1.0
2005-02-01,16.03,16.03,15.99,16.03,6400,6.00232168657076,6.00232168657076,5.98734396558118,6.00232168657076,17092.052935039,0.0,1.0
2005-02-02,16.0,16.09,16.0,16.06,10800,5.99108839582858,6.02478826805511,5.99108839582858,6.01355497731293,28842.8393278783,0.0,1.0
2005-02-03,16.1,16.1,16.0,16.08,3600,6.0285326983025,6.0285326983025,5.99108839582858,6.02104383780772,9614.27977595946,0.0,1.0
2005-02-04,16.27,16.4,16.2,16.2,4800,6.09218801250818,6.14086560572429,6.06597700077643,6.06597700077643,12819.0397012793,0.0,1.0
2005-02-07,16.24,16.27,16.23,16.27,1900,6.080954721766,6.09218801250818,6.07721029151861,6.09218801250818,5074.20321508971,0.0,1.0
2005-02-08,16.11,16.35,16.11,16.24,9600,6.0322771285499,6.12214345448733,6.0322771285499,6.080954721766,25638.0794025585,0.0,1.0
2005-02-09,16.27,16.41,16.15,16.15,10900,6.09218801250818,6.14461003597168,6.04725484953947,6.04725484953947,29109.9026549883,0.0,1.0
2005-02-10,16.28,16.28,16.28,16.28,400,6.09593244275558,6.09593244275558,6.09593244275558,6.09593244275558,1068.25330843994,0.0,1.0
2005-02-11,16.33,16.33,16.25,16.25,2500,6.14461003597168,6.14461003597168,6.11450784351132,6.11450784351132,6644.03432618228,0.08,1.0
2005-02-14,16.4,16.4,16.34,16.34,4600,6.1709494543745,6.1709494543745,6.14837281002923,6.14837281002923,12225.0231601754,0.0,1.0
2005-02-15,16.15,16.48,16.15,16.45,7200,6.07688010293586,6.20105164683486,6.07688010293586,6.18976332466223,19134.818859405,0.0,1.0
2005-02-16,16.13,16.27,16.12,16.13,6900,6.06935455482077,6.12203339162641,6.06559178076323,6.06935455482077,18337.5347402631,0.0,1.0
2005-02-17,16.09,16.15,16.05,16.15,3500,6.05430345859059,6.07688010293586,6.03925236236041,6.07688010293586,9301.6480566552,0.0,1.0
2005-02-18,15.58,16.1,15.56,16.1,29200,5.86240198165578,6.05806623264814,5.85487643354069,6.05806623264814,77602.320929809,0.0,1.0
2005-02-22,15.73,15.73,15.57,15.65,9300,5.91884359251896,5.91884359251896,5.85863920759823,5.88874140005859,24715.8076933981,0.0,1.0
2005-02-23,15.8,15.82,15.71,15.73,9100,5.94518301092178,5.95270855903687,5.91131804440387,5.91884359251896,24184.2849473035,0.0,1.0
2005-02-24,15.8,15.92,15.74,15.75,6600,5.94518301092178,5.99033629961232,5.9226063665765,5.92636914063405,17540.2506211212,0.0,1.0
2005-02-25,16.0,16.0,15.86,15.9,6000,6.02043849207268,6.02043849207268,5.96775965526705,5.98281075149723,15945.6823828375,0.0,1.0
2005-02-28,16.05,16.2,16.04,16.15,7300,6.03925236236041,6.09569397322359,6.03548958830287,6.07688010293586,19400.5802324523,0.0,1.0
2005-03-01,16.15,16.15,15.99,16.0,5900,6.07688010293586,6.07688010293586,6.01667571801514,6.02043849207268,15679.9210097902,0.0,1.0
2005-03-02,16.16,16.16,16.06,16.06,6700,6.08064287699341,6.08064287699341,6.04301513641796,6.04301513641796,17806.0119941685,0.0,1.0
2005-03-03,16.4,16.4,16.22,16.22,7300,6.1709494543745,6.1709494543745,6.10321952133868,6.10321952133868,19400.5802324523,0.0,1.0
2005-03-04,16.33,16.52,16.3,16.37,13600,6.14461003597168,6.21610274306505,6.13332171379905,6.15966113220186,36143.5467344316,0.0,1.0
2005-03-07,16.35,16.59,16.2,16.2,8600,6.15213558408677,6.24244216146786,6.09569397322359,6.09569397322359,22855.4780820671,0.0,1.0
2005-03-08,16.39,16.39,16.27,16.27,600,6.16718668031696,6.16718668031696,6.12203339162641,6.12203339162641,1594.56823828375,0.0,1.0
2005-03-09,16.2,16.34,16.08,16.34,4200,6.09569397322359,6.14837281002923,6.05054068453305,6.14837281002923,11161.9776679862,0.0,1.0
2005-03-10,16.04,16.1,15.94,16.07,10700,6.03548958830287,6.05806623264814,5.99786184772741,6.0467779104755,28436.4669160601,0.0,1.0
2005-03-11,15.99,16.01,15.86,15.86,4100,6.0467779104755,6.05434110986321,5.99761711445538,5.99761711445538,10841.9725299361,0.08,1.0
2005-03-14,15.65,16.04,15.65,15.86,8000,5.9182035208844,6.06568590894478,5.9182035208844,5.99761711445538,21155.0683510949,0.0,1.0
2005-03-15,15.5,15.65,15.5,15.65,7200,5.86147952547657,5.9182035208844,5.86147952547657,5.9182035208844,19039.5615159854,0.0,1.0
2005-03-16,15.58,15.6,15.47,15.55,6200,5.89173232302741,5.89929552241512,5.850134726395,5.88038752394584,16395.1779720985,0.0,1.0
2005-03-17,15.63,15.63,15.6,15.6,1400,5.91064032149669,5.91064032149669,5.89929552241512,5.89929552241512,3702.13696144161,0.0,1.0
2005-03-18,15.52,15.53,15.52,15.53,3000,5.86904272486428,5.87282432455813,5.86904272486428,5.87282432455813,7933.15063166058,0.0,1.0
2005-03-21,15.5,15.5,15.5,15.5,1100,5.86147952547657,5.86147952547657,5.86147952547657,5.86147952547657,2908.82189827555,0.0,1.0
2005-03-22,15.25,15.45,15.25,15.45,5600,5.76693953313017,5.84257152700729,5.76693953313017,5.84257152700729,14808.5478457664,0.0,1.0
2005-03-23,15.0,15.21,15.0,15.21,6800,5.67239954078377,5.75181313435475,5.67239954078377,5.75181313435475,17981.8080984307,0.0,1.0
2005-03-24,15.03,15.2,15.0,15.1,7800,5.68374433986534,5.74803153466089,5.67239954078377,5.71021553772233,20626.1916423175,0.0,1.0
2005-03-28,15.0,15.08,14.95,14.95,7000,5.67239954078377,5.70265233833462,5.65349154231449,5.65349154231449,18510.684807208,0.0,1.0
2005-03-29,14.97,15.0,14.81,15.0,22300,5.66105474170221,5.67239954078377,5.60054914660051,5.67239954078377,58969.753028677,0.0,1.0
2005-03-30,15.01,15.02,14.94,14.98,7000,5.67618114047763,5.67996274017148,5.64970994262064,5.66483634139606,18510.684807208,0.0,1.0
2005-03-31,15.07,15.07,15.06,15.06,900,5.69887073864076,5.69887073864076,5.69508913894691,5.69508913894691,2379.94518949818,0.0,1.0
2005-04-01,15.33,15.33,15.08,15.1,9100,5.79719233068102,5.79719233068102,5.70265233833462,5.71021553772233,24063.8902493704,0.0,1.0
2005-04-04,15.22,15.33,15.09,15.15,11900,5.7555947340486,5.79719233068102,5.70643393802847,5.72912353619161,31468.1641722537,0.0,1.0
2005-04-05,15.28,15.28,15.2,15.23,2500,5.77828433221174,5.77828433221174,5.74803153466089,5.75937633374246,6610.95885971715,0.0,1.0
2005-04-06,15.3,15.3,15.22,15.22,2400,5.78584753159945,5.78584753159945,5.7555947340486,5.7555947340486,6346.52050532847,0.0,1.0
2005-04-07,15.35,15.35,15.26,15.33,6600,5.80475553006873,5.80475553006873,5.77072113282402,5.79719233068102,17452.9313896533,0.0,1.0
2005-04-08,15.21,15.32,15.21,15.32,2100,5.75181313435475,5.79341073098716,5.75181313435475,5.79341073098716,5553.20544216241,0.0,1.0
2005-04-11,15.32,15.32,15.25,15.25,5100,5.79341073098716,5.79341073098716,5.76693953313017,5.76693953313017,13486.356073823,0.0,1.0
2005-04-12,15.26,15.27,15.23,15.25,1600,5.77072113282402,5.77450273251788,5.75937633374246,5.76693953313017,4231.01367021898,0.0,1.0
2005-04-13,15.18,15.18,15.18,15.18,200,5.77072113282402,5.77072113282402,5.77072113282402,5.77072113282402,526.10409169335,0.08,1.0
2005-04-14,15.15,15.3,15.15,15.18,3900,5.75931654560501,5.8163394817001,5.75931654560501,5.77072113282402,10259.0297880203,0.0,1.0
2005-04-15,15.2,15.22,15.16,15.2,2800,5.77832419097004,5.78592724911605,5.76311807467801,5.77832419097004,7365.45728370689,0.0,1.0
2005-04-18,15.16,15.24,15.16,15.2,6800,5.76311807467801,5.79353030726207,5.76311807467801,5.77832419097004,17887.5391175739,0.0,1.0
2005-04-19,15.18,15.22,15.18,15.22,400,5.77072113282402,5.78592724911605,5.77072113282402,5.78592724911605,1052.2081833867,0.0,1.0
2005-04-20,15.09,15.18,15.09,15.17,3900,5.73650737116697,5.77072113282402,5.73650737116697,5.76691960375102,10259.0297880203,0.0,1.0
2005-04-21,15.08,15.11,15.07,15.11,1700,5.73270584209396,5.74411042931298,5.72890431302095,5.74411042931298,4471.88477939347,0.0,1.0
2005-04-22,15.05,15.13,14.93,15.12,9700,5.72130125487494,5.75171348745899,5.67568290599886,5.74791195838599,25516.0484471274,0.0,1.0
2005-04-25,15.21,15.21,15.06,15.06,10400,5.78212572004305,5.78212572004305,5.72510278394795,5.72510278394795,27357.4127680541,0.0,1.0
2005-04-26,15.19,15.29,15.17,15.22,7600,5.77452266189703,5.8125379526271,5.76691960375102,5.78592724911605,19991.9554843473,0.0,1.0
2005-04-27,15.21,15.25,15.18,15.18,3600,5.78212572004305,5.79733183633507,5.77072113282402,5.77072113282402,9469.87365048028,0.0,1.0
2005-04-28,15.17,15.27,15.17,15.23,4500,5.76691960375102,5.80493489448108,5.76691960375102,5.78972877818906,11837.3420631004,0.0,1.0
2005-04-29,15.27,15.27,15.23,15.27,2400,5.80493489448108,5.80493489448108,5.78972877818906,5.80493489448108,6313.2491003202,0.0,1.0
2005-05-02,15.31,15.35,15.24,15.34,8500,5.82014101077311,5.83534712706514,5.79353030726207,5.83154559799213,22359.4238969674,0.0,1.0
2005-05-03,15.34,15.5,15.32,15.32,12800,5.83154559799213,5.89237006316024,5.82394253984612,5.82394253984612,33670.6618683744,0.0,1.0
2005-05-04,15.35,15.41,15.3,15.35,12100,5.83534712706514,5.85815630150318,5.8163394817001,5.83534712706514,31829.2975474476,0.0,1.0
2005-05-05,15.45,15.45,15.35,15.35,4600,5.8733624177952,5.8733624177952,5.83534712706514,5.83534712706514,12100.394108947,0.0,1.0
2005-05-06,15.42,15.44,15.34,15.35,3800,5.86195783057618,5.8695608887222,5.83154559799213,5.83534712706514,9995.97774217365,0.0,1.0
2005-05-09,15.52,15.52,15.38,15.45,5000,5.89997312130625,5.89997312130625,5.84675171428416,5.8733624177952,13152.6022923337,0.0,1.0
2005-05-10,15.41,15.51,15.37,15.51,7800,5.85815630150318,5.89617159223324,5.84295018521115,5.89617159223324,20518.0595760406,0.0,1.0
2005-05-11,15.44,15.45,15.42,15.44,2200,5.8695608887222,5.8733624177952,5.86195783057618,5.8695608887222,5787.14500862684,0.0,1.0
2005-05-12,15.58,15.69,15.4,15.45,8900,5.95319452832834,5.99522606864388,5.88441564417564,5.90352088977361,23292.0324273254,0.08,1.0
2005-05-13,15.71,15.71,15.47,15.5,7500,6.00286816688307,6.00286816688307,5.9111629880128,5.92262613537159,19628.1172140383,0.0,1.0
2005-05-16,15.57,15.71,15.53,15.71,5600,5.94937347920875,6.00286816688307,5.93408928273037,6.00286816688307,14655.6608531486,0.0,1.0
2005-05-17,15.5,15.59,15.49,15.59,4300,5.92262613537159,5.95701557744794,5.91880508625199,5.95701557744794,11253.4538693819,0.0,1.0
2005-05-18,15.65,15.65,15.46,15.51,17000,5.97994187216551,5.97994187216551,5.90734193889321,5.92644718449118,44490.3990184867,0.0,1.0
2005-05-19,15.65,15.67,15.6,15.67,2800,5.97994187216551,5.98758397040469,5.96083662656753,5.98758397040469,7327.83042657428,0.0,1.0
2005-05-20,15.67,15.67,15.67,15.67,600,5.98758397040469,5.98758397040469,5.98758397040469,5.98758397040469,1570.24937712306,0.0,1.0
2005-05-23,15.52,15.71,15.52,15.71,5300,5.93026823361078,6.00286816688307,5.93026823361078,6.00286816688307,13870.536164587,0.0,1.0
2005-05-24,15.6,15.6,15.42,15.58,18300,5.96083662656753,5.96083662656753,5.89205774241483,5.95319452832834,47892.6060022534,0.0,1.0
2005-05-25,15.51,15.63,15.51,15.62,7200,5.92644718449118,5.97229977392632,5.92644718449118,5.96847872480672,18842.9925254767,0.0,1.0
2005-05-26,15.4,15.51,15.4,15.51,5100,5.88441564417564,5.92644718449118,5.88441564417564,5.92644718449118,13347.119705546,0.0,1.0
2005-05-27,15.51,15.51,15.49,15.5,3700,5.92644718449118,5.92644718449118,5.91880508625199,5.92262613537159,9683.20449225888,0.0,1.0
2005-05-31,15.56,15.7,15.51,15.7,4700,5.94555243008915,5.99904711776348,5.92644718449118,5.99904711776348,12300.286787464,0.0,1.0
2005-06-01,15.8,15.88,15.62,15.62,12500,6.03725760895942,6.06782600191618,5.96847872480672,5.96847872480672,32713.5286900638,0.0,1.0
2005-06-02,15.85,15.85,15.77,15.77,200,6.0563628545574,6.0563628545574,6.02579446160064,6.02579446160064,523.41645904102,0.0,1.0
2005-06-03,15.95,15.95,15.78,15.78,7700,6.09457334575334,6.09457334575334,6.02961551072023,6.02961551072023,20151.5336730793,0.0,1.0
2005-06-06,15.81,15.9,15.81,15.85,5200,6.04107865807902,6.07546810015537,6.04107865807902,6.0563628545574,13608.8279350665,0.0,1.0
2005-06-07,15.84,15.95,15.58,15.95,18400,6.0525418054378,6.09457334575334,5.95319452832834,6.09457334575334,48154.3142317739,0.0,1.0
2005-06-08,15.82,15.87,15.77,15.84,3500,6.04489970719861,6.06400495279659,6.02579446160064,6.0525418054378,9159.78803321786,0.0,1.0
2005-06-09,15.72,15.81,15.64,15.81,9500,6.00668921600267,6.04107865807902,5.97612082304591,6.04107865807902,24862.2818044485,0.0,1.0
2005-06-10,15.68,15.79,15.68,15.71,4400,5.99140501952429,6.03343655983983,5.99140501952429,6.00286816688307,11515.1620989025,0.0,1.0
2005-06-13,15.75,15.75,15.57,15.7,6200,6.04872075631821,6.04872075631821,5.97959251910314,6.02951846820291,16143.9094205166,0.08,1.0
2005-06-14,15.72,15.8,15.66,15.75,6400,6.03719938344903,6.0679230444335,6.01415663771067,6.04872075631821,16664.6806921462,0.0,1.0
2005-06-15,15.79,15.79,15.71,15.71,4100,6.06408258681044,6.06408258681044,6.03335892582597,6.03335892582597,10675.8110684062,0.0,1.0
2005-06-16,15.87,15.87,15.75,15.79,6400,6.09480624779492,6.09480624779492,6.04872075631821,6.06408258681044,16664.6806921462,0.0,1.0
2005-06-17,15.96,15.97,15.88,15.88,6800,6.12937036640245,6.13321082402551,6.09864670541798,6.09864670541798,17706.2232354053,0.0,1.0
2005-06-20,16.03,16.03,16.02,16.03,3600,6.15625356976386,6.15625356976386,6.1524131121408,6.15625356976386,9373.88288933225,0.0,1.0
2005-06-21,15.97,16.07,15.72,16.07,16500,6.13321082402551,6.1716154002561,6.03719938344903,6.1716154002561,42963.6299094394,0.0,1.0
2005-06-22,15.9,15.92,15.87,15.92,13100,6.10632762066409,6.11400853591021,6.09480624779492,6.11400853591021,34110.5182917368,0.0,1.0
2005-06-23,15.89,15.9,15.73,15.9,11400,6.10248716304104,6.10632762066409,6.04103984107209,6.10632762066409,29683.9624828854,0.0,1.0
2005-06-24,15.9,15.9,15.86,15.9,7200,6.10632762066409,6.10632762066409,6.09096579017186,6.10632762066409,18747.7657786645,0.0,1.0
2005-06-27,15.9,15.9,15.89,15.9,7200,6.10632762066409,6.10632762066409,6.10248716304104,6.10632762066409,18747.7657786645,0.0,1.0
2005-06-28,15.87,15.9,15.86,15.87,2700,6.09480624779492,6.10632762066409,6.09096579017186,6.09480624779492,7030.41216699918,0.0,1.0
2005-06-29,15.9,15.9,15.88,15.88,8300,6.10632762066409,6.10632762066409,6.09864670541798,6.09864670541798,21612.0077726271,0.0,1.0
2005-06-30,16.14,16.25,15.9,15.9,15600,6.19849860361751,6.24074363747117,6.10632762066409,6.10632762066409,40620.1591871064,0.0,1.0
2005-07-01,16.3,16.75,16.14,16.3,19900,6.25994592558646,6.43276651862412,6.19849860361751,6.25994592558646,51816.7415271421,0.0,1.0
2005-07-05,16.21,16.29,16.2,16.29,800,6.22538180697893,6.2561054679634,6.22154134935587,6.2561054679634,2083.08508651828,0.0,1.0
2005-07-06,16.28,16.28,16.13,16.16,8800,6.25226501034034,6.25226501034034,6.19465814599446,6.20617951886363,22913.935951701,0.0,1.0
2005-07-07,16.5,16.5,16.29,16.29,7400,6.33675507804764,6.33675507804764,6.2561054679634,6.2561054679634,19268.5370502941,0.0,1.0
2005-07-08,16.6,16.6,16.36,16.4,4500,6.37515965427824,6.37515965427824,6.28298867132482,6.29835050181705,11717.3536116653,0.0,1.0
2005-07-11,16.5,16.64,16.45,16.51,7200,6.33675507804764,6.39052148477047,6.31755278993235,6.3405955356707,18747.7657786645,0.0,1.0
2005-07-12,16.53,16.53,16.5,16.52,2900,6.34827645091682,6.34827645091682,6.33675507804764,6.34443599329376,7551.18343862875,0.0,1.0
2005-07-13,16.3,16.53,16.1,16.43,47800,6.29066958657094,6.379433635952,6.21348345667436,6.34084057100371,123856.44950472,0.08,1.0
2005-07-14,16.35,16.37,16.3,16.37,3200,6.30996611904508,6.31768473203474,6.29066958657094,6.31768473203474,8291.64515512769,0.0,1.0
2005-07-15,16.34,16.34,16.29,16.29,1800,6.30610681255025,6.30610681255025,6.28681028007611,6.28681028007611,4664.05039975933,0.0,1.0
2005-07-18,16.69,16.7,16.23,16.36,45900,6.44118253986926,6.44504184636409,6.26365444110713,6.31382542553991,118933.285193863,0.0,1.0
2005-07-19,16.75,16.75,16.55,16.55,7400,6.46433837883823,6.46433837883823,6.38715224894166,6.38715224894166,19174.4294212328,0.0,1.0
2005-07-20,16.82,16.82,16.71,16.75,6900,6.49135352430203,6.49135352430203,6.44890115285892,6.46433837883823,17878.8598657441,0.0,1.0
2005-07-21,16.9,16.9,16.7,16.73,3600,6.52222797626066,6.52222797626066,6.44504184636409,6.45661976584857,9328.10079951865,0.0,1.0
2005-07-22,16.85,16.89,16.736,16.75,5200,6.50293144378652,6.51836866976583,6.45893534974547,6.46433837883823,13473.9233770825,0.0,1.0
2005-07-25,16.82,16.92,16.8,16.8,12100,6.49135352430203,6.52994658925032,6.48363491131238,6.48363491131238,31352.7832428266,0.0,1.0
2005-07-26,16.7,17.0,16.7,16.85,23800,6.44504184636409,6.56082104120895,6.44504184636409,6.50293144378652,61669.1108412622,0.0,1.0
2005-07-27,16.72,16.89,16.71,16.72,11400,6.45276045935374,6.51836866976583,6.44890115285892,6.45276045935374,29538.9858651424,0.0,1.0
2005-07-28,16.53,16.95,16.53,16.8,19900,6.379433635952,6.54152450873481,6.379433635952,6.48363491131238,51563.6683084503,0.0,1.0
2005-07-29,16.66,16.66,16.61,16.65,2000,6.42960462038477,6.42960462038477,6.41030808791063,6.42574531388994,5182.27822195481,0.0,1.0
2005-08-01,16.8,16.81,16.48,16.65,18900,6.48363491131238,6.4874942178072,6.36013710347785,6.42574531388994,48972.5291974729,0.0,1.0
2005-08-02,16.8,16.8,16.65,16.65,2700,6.48363491131238,6.48363491131238,6.42574531388994,6.42574531388994,6996.07559963898,0.0,1.0
2005-08-03,16.84,16.84,16.7,16.7,15300,6.49907213729169,6.49907213729169,6.44504184636409,6.44504184636409,39644.4283979543,0.0,1.0
2005-08-04,16.8,16.88,16.77,16.87,5400,6.48363491131238,6.514509363271,6.47205699182789,6.51065005677618,13992.151199278,0.0,1.0
2005-08-05,16.77,16.83,16.76,16.82,1900,6.47205699182789,6.49521283079686,6.46819768533306,6.49135352430203,4923.16431085706,0.0,1.0
2005-08-08,16.7,16.75,16.68,16.75,4500,6.44504184636409,6.46433837883823,6.43732323337443,6.46433837883823,11660.1259993983,0.0,1.0
2005-08-09,16.45,16.7,16.45,16.7,9000,6.34855918399337,6.44504184636409,6.34855918399337,6.44504184636409,23320.2519987966,0.0,1.0
2005-08-10,16.33,16.44,16.25,16.44,12900,6.30224750605542,6.34469987749854,6.27137305409679,6.34469987749854,33425.6945316085,0.0,1.0
2005-08-11,16.29,16.29,16.28,16.28,3600,6.31768473203474,6.31768473203474,6.31380647253073,6.31380647253073,9282.51447917891,0.08,1.0
2005-08-12,16.2,16.2,16.12,16.12,7100,6.28278039649863,6.28278039649863,6.25175432046654,6.25175432046654,18307.1813339362,0.0,1.0
2005-08-15,16.1,16.2,16.09,16.2,12100,6.24399780145852,6.28278039649863,6.24011954195451,6.28278039649863,31199.562555018,0.0,1.0
2005-08-16,16.1,16.16,16.03,16.16,12400,6.24399780145852,6.26726735848259,6.21684998493044,6.26726735848259,31973.1054282829,0.0,1.0
2005-08-17,16.09,16.13,16.06,16.13,2700,6.24011954195451,6.25563257997055,6.22848476344247,6.25563257997055,6961.88585938418,0.0,1.0
2005-08-18,16.14,16.14,16.13,16.13,500,6.25951083947456,6.25951083947456,6.25563257997055,6.25563257997055,1289.23812210818,0.0,1.0
2005-08-19,16.14,16.14,16.12,16.12,1900,6.25951083947456,6.25951083947456,6.25175432046654,6.25175432046654,4899.1048640111,0.0,1.0
2005-08-22,16.21,16.21,16.13,16.14,7500,6.28665865600264,6.28665865600264,6.25563257997055,6.25951083947456,19338.5718316228,0.0,1.0
2005-08-23,16.16,16.16,16.13,16.15,2500,6.26726735848259,6.26726735848259,6.25563257997055,6.26338909897857,6446.19061054091,0.0,1.0
2005-08-24,16.18,16.18,16.13,16.13,2400,6.27502387749061,6.27502387749061,6.25563257997055,6.25563257997055,6188.34298611928,0.0,1.0
2005-08-25,16.18,16.25,16.12,16.16,22000,6.27502387749061,6.30217169401869,6.25175432046654,6.26726735848259,56726.47737276,0.0,1.0
2005-08-26,16.1,16.2,16.04,16.2,6300,6.24399780145852,6.28278039649863,6.22072824443445,6.28278039649863,16244.4003385631,0.0,1.0
2005-08-29,16.07,16.1,16.03,16.03,6600,6.23236302294648,6.24399780145852,6.21684998493044,6.21684998493044,17017.943211828,0.0,1.0
2005-08-30,16.08,16.1,16.07,16.1,3200,6.23624128245049,6.24399780145852,6.23236302294648,6.24399780145852,8251.12398149237,0.0,1.0
2005-08-31,16.12,16.12,16.07,16.12,2600,6.25175432046654,6.25175432046654,6.23236302294648,6.25175432046654,6704.03823496255,0.0,1.0
2005-09-01,16.26,16.26,16.11,16.11,11400,6.3060499535227,6.3060499535227,6.24787606096253,6.24787606096253,29394.6291840666,0.0,1.0
2005-09-02,16.2,16.2,16.14,16.2,12800,6.28278039649863,6.28278039649863,6.25951083947456,6.28278039649863,33004.4959259695,0.0,1.0
2005-09-06,16.11,16.18,16.08,16.18,25400,6.24787606096253,6.27502387749061,6.23624128245049,6.27502387749061,65493.2966030957,0.0,1.0
2005-09-07,16.12,16.12,16.05,16.09,10200,6.25175432046654,6.25175432046654,6.22460650393846,6.24011954195451,26300.4576910069,0.0,1.0
2005-09-08,16.05,16.05,16.05,16.05,3100,6.22460650393846,6.22460650393846,6.22460650393846,6.22460650393846,7993.27635707073,0.0,1.0
2005-09-09,16.05,16.05,16.02,16.02,1200,6.22460650393846,6.22460650393846,6.21297172542643,6.21297172542643,3094.17149305964,0.0,1.0
2005-09-12,15.95,16.04,15.9,16.04,9600,6.18582390889835,6.22072824443445,6.16643261137829,6.22072824443445,24753.3719444771,0.0,1.0
2005-09-13,15.85,15.86,15.79,15.86,10600,6.1722500006343,6.17614416467256,6.14888501640477,6.17614416467256,27220.2195281679,0.065,1.0
2005-09-14,15.77,15.86,15.77,15.86,2900,6.14109668832826,6.17614416467256,6.14109668832826,6.17614416467256,7447.04119166857,0.0,1.0
2005-09-15,15.53,15.77,15.53,15.77,10100,6.04763675141014,6.14109668832826,6.04763675141014,6.14109668832826,25936.2469089147,0.0,1.0
2005-09-16,15.54,15.61,15.44,15.55,8700,6.0515309154484,6.07879006371618,6.01258927506585,6.05542507948665,22341.1235750057,0.0,1.0
2005-09-19,15.39,15.57,15.39,15.53,9700,5.99311845487457,6.06321340756316,5.99311845487457,6.04763675141014,24909.0688135121,0.0,1.0
2005-09-20,15.39,15.42,15.38,15.38,2700,5.99311845487457,6.00480094698934,5.98922429083632,5.98922429083632,6933.45214396729,0.0,1.0
2005-09-21,15.54,15.54,15.35,15.47,20100,6.0515309154484,6.0515309154484,5.97754179872155,6.02427176718061,51615.6992939787,0.0,1.0
2005-09-22,15.47,15.52,15.44,15.51,6100,6.02427176718061,6.04374258737189,6.01258927506585,6.03984842333363,15664.4659548891,0.0,1.0
2005-09-23,15.28,15.44,15.21,15.44,3900,5.95028265045377,6.01258927506585,5.92302350218598,6.01258927506585,10014.986430175,0.0,1.0
2005-09-26,15.35,15.43,15.2,15.2,7600,5.97754179872155,6.00869511102759,5.91912933814772,5.91912933814772,19516.3838126487,0.0,1.0
2005-09-27,15.3,15.37,15.26,15.37,13800,5.95807097853028,5.98533012679806,5.94249432237725,5.98533012679806,35437.6442913883,0.0,1.0
2005-09-28,15.4,15.41,15.33,15.4,7800,5.99701261891283,6.00090678295108,5.96975347064504,5.99701261891283,20029.9728603499,0.0,1.0
2005-09-29,15.35,15.43,15.35,15.43,4300,5.97754179872155,6.00869511102759,5.97754179872155,6.00869511102759,11042.1645255775,0.0,1.0
2005-09-30,15.26,15.45,15.26,15.45,8900,5.94249432237725,6.0164834391041,5.94249432237725,6.0164834391041,22854.712622707,0.0,1.0
2005-10-03,15.15,15.37,15.15,15.25,10300,5.89965851795645,5.98533012679806,5.89965851795645,5.938600158339,26449.8359566159,0.0,1.0
2005-10-04,15.26,15.35,15.26,15.35,1800,5.94249432237725,5.97754179872155,5.94249432237725,5.97754179872155,4622.30142931153,0.0,1.0
2005-10-05,15.38,15.39,15.25,15.25,15400,5.98922429083632,5.99311845487457,5.938600158339,5.938600158339,39546.3566729986,0.0,1.0
2005-10-06,15.31,15.48,15.29,15.48,5900,5.96196514256853,6.02816593121887,5.95417681449202,6.02816593121887,15150.8769071878,0.0,1.0
2005-10-07,15.3,15.3,15.2,15.26,3000,5.95807097853028,5.95807097853028,5.91912933814772,5.94249432237725,7703.8357155192,0.0,1.0
2005-10-10,15.24,15.25,15.19,15.25,1600,5.93470599430074,5.938600158339,5.91523517410947,5.938600158339,4108.71238161025,0.0,1.0
2005-10-11,15.26,15.26,15.16,15.18,7100,5.94249432237725,5.94249432237725,5.9035526819947,5.91134101007121,18232.4111933955,0.0,1.0
2005-10-12,15.14,15.32,15.05,15.32,9800,5.89576435391819,5.96585930660679,5.8607168775739,5.96585930660679,25165.8633373628,0.0,1.0
2005-10-13,14.81,15.09,14.81,15.09,10300,5.79256900690443,5.90208415355759,5.79256900690443,5.90208415355759,26334.2568415114,0.065,1.0
2005-10-14,14.8,14.83,14.77,14.83,5100,5.78865775166682,5.80039151737966,5.77692398595398,5.80039151737966,13039.2922224959,0.0,1.0
2005-10-17,14.71,14.77,14.71,14.77,1800,5.75345645452831,5.77692398595398,5.75345645452831,5.77692398595398,4602.10313735151,0.0,1.0
2005-10-18,14.58,14.71,14.5,14.71,25200,5.70261013643934,5.75345645452831,5.67132009453844,5.75345645452831,64429.4439229211,0.0,1.0
2005-10-19,14.6,14.61,14.51,14.58,13000,5.71043264691457,5.71434390215218,5.67523134977605,5.70261013643934,33237.4115475386,0.0,1.0
2005-10-20,14.6,14.65,14.53,14.57,6900,5.71043264691457,5.72998892310263,5.68305386025128,5.69869888120173,17641.3953598474,0.0,1.0
2005-10-21,14.72,14.72,14.61,14.63,2700,5.75736770976592,5.75736770976592,5.71434390215218,5.72216641262741,6903.15470602726,0.0,1.0
2005-10-24,14.79,14.82,14.73,14.74,5400,5.78474649642921,5.79648026214205,5.76127896500353,5.76519022024114,13806.3094120545,0.0,1.0
2005-10-25,14.75,14.82,14.69,14.82,4500,5.76910147547876,5.79648026214205,5.74563394405308,5.79648026214205,11505.2578433788,0.0,1.0
2005-10-26,14.65,14.71,14.6,14.71,8000,5.72998892310263,5.75345645452831,5.71043264691457,5.75345645452831,20453.7917215623,0.0,1.0
2005-10-27,14.69,14.69,14.69,14.69,2900,5.74563394405308,5.74563394405308,5.74563394405308,5.74563394405308,7414.49949906632,0.0,1.0
2005-10-28,14.66,14.73,14.65,14.7,4500,5.73390017834024,5.76127896500353,5.72998892310263,5.74954519929069,11505.2578433788,0.0,1.0
2005-10-31,14.74,14.74,14.63,14.66,8300,5.76519022024114,5.76519022024114,5.72216641262741,5.73390017834024,21220.8089111209,0.0,1.0
2005-11-01,14.82,14.82,14.73,14.74,11800,5.79648026214205,5.79648026214205,5.76127896500353,5.76519022024114,30169.3427893043,0.0,1.0
2005-11-02,14.75,14.84,14.72,14.82,9200,5.76910147547876,5.80430277261727,5.75736770976592,5.79648026214205,23521.8604797966,0.0,1.0
2005-11-03,14.76,14.82,14.76,14.8,1200,5.77301273071637,5.79648026214205,5.77301273071637,5.78865775166682,3068.06875823434,0.0,1.0
2005-11-04,14.78,14.85,14.78,14.85,1800,5.7808352411916,5.80821402785489,5.7808352411916,5.80821402785489,4602.1031373515,0.0,1.0
2005-11-07,14.75,14.77,14.67,14.77,10700,5.76910147547876,5.77692398595398,5.73781143357786,5.77692398595398,27356.9464275895,0.0,1.0
2005-11-08,14.79,14.79,14.67,14.72,6000,5.78474649642921,5.78474649642921,5.73781143357786,5.75736770976592,15340.3437911717,0.0,1.0
2005-11-09,14.72,14.8,14.64,14.77,12300,5.75736770976592,5.78865775166682,5.72607766786502,5.77692398595398,31447.704771902,0.0,1.0
2005-11-10,14.59,14.6,14.46,14.57,15900,5.73194455072144,5.73587323101665,5.68087170688362,5.724087190131,40471.60574343,0.065,1.0
2005-11-11,14.6,14.6,14.59,14.59,2200,5.73587323101665,5.73587323101665,5.73194455072144,5.73194455072144,5599.84481984566,0.0,1.0
2005-11-14,14.49,14.56,14.49,14.55,6300,5.69265774776927,5.72015850983579,5.69265774776927,5.71622982954057,16035.9192568307,0.0,1.0
2005-11-15,14.45,14.52,14.45,14.46,11800,5.6769430265884,5.70444378865492,5.6769430265884,5.68087170688362,30035.5313064449,0.0,1.0
2005-11-16,14.5,14.53,14.4,14.46,16500,5.69658642806449,5.70837246895014,5.65729962511232,5.68087170688362,41998.8361488424,0.0,1.0
2005-11-17,14.51,14.55,14.43,14.46,8900,5.7005151083597,5.71622982954057,5.66908566599797,5.68087170688362,22653.9176802847,0.0,1.0
2005-11-18,14.5499,14.5499,14.43,14.47,6500,5.71619054273762,5.71619054273762,5.66908566599797,5.68480038717883,16544.9960586349,0.0,1.0
2005-11-21,14.43,14.55,14.41,14.41,8000,5.66908566599797,5.71622982954057,5.66122830540753,5.66122830540753,20363.072072166,0.0,1.0
2005-11-22,14.49,14.5,14.43,14.5,2800,5.69265774776927,5.69658642806449,5.66908566599797,5.69658642806449,7127.07522525811,0.0,1.0
2005-11-23,14.4,14.46,14.4,14.45,16300,5.65729962511232,5.68087170688362,5.65729962511232,5.6769430265884,41489.7593470383,0.0,1.0
2005-11-25,14.38,14.47,14.38,14.38,5200,5.64944226452188,5.68480038717883,5.64944226452188,5.64944226452188,13235.9968469079,0.0,1.0
2005-11-28,14.46,14.48,14.41,14.41,9200,5.68087170688362,5.68872906747405,5.66122830540753,5.66122830540753,23417.5328829909,0.0,1.0
2005-11-29,14.53,14.53,14.4,14.47,12900,5.70837246895014,5.70837246895014,5.65729962511232,5.68480038717883,32835.4537163677,0.0,1.0
2005-11-30,14.45,14.53,14.45,14.5,11400,5.6769430265884,5.70837246895014,5.6769430265884,5.69658642806449,29017.3777028366,0.0,1.0
2005-12-01,14.59,14.62,14.5,14.5,14000,5.73194455072144,5.74373059160709,5.69658642806449,5.69658642806449,35635.3761262905,0.0,1.0
2005-12-02,14.61,14.64,14.55,14.57,4000,5.73980191131187,5.75158795219752,5.71622982954057,5.724087190131,10181.536036083,0.0,1.0
2005-12-05,14.61,14.61,14.51,14.56,13800,5.73980191131187,5.73980191131187,5.7005151083597,5.72015850983579,35126.2993244864,0.0,1.0
2005-12-06,14.56,14.59,14.52,14.53,8700,5.72015850983579,5.73194455072144,5.70444378865492,5.70837246895014,22144.8408784806,0.0,1.0
2005-12-07,14.5,14.58,14.5,14.54,35900,5.69658642806449,5.72801587042622,5.69658642806449,5.71230114924535,91379.285923845,0.0,1.0
2005-12-08,14.49,14.57,14.42,14.49,12900,5.69265774776927,5.724087190131,5.66515698570275,5.69265774776927,32835.4537163677,0.0,1.0
2005-12-09,14.45,14.54,14.3,14.51,24900,5.6769430265884,5.71230114924535,5.61801282216015,5.7005151083597,63380.0618246168,0.0,1.0
2005-12-12,14.52,14.53,14.42,14.5,9700,5.70444378865492,5.70837246895014,5.66515698570275,5.69658642806449,24690.2248875013,0.0,1.0
2005-12-13,14.53,14.55,14.45,14.5,9200,5.73390889086905,5.74180140138642,5.70233884879957,5.72207012509299,23313.2410270543,0.065,1.0
2005-12-14,14.41,14.51,14.4,14.5,18600,5.68655382776483,5.72601638035168,5.68260757250614,5.72207012509299,47133.2916416534,0.0,1.0
2005-12-15,14.5,14.5,14.37,14.39,10000,5.72207012509299,5.72207012509299,5.67076880673009,5.67866131724746,25340.479377233,0.0,1.0
2005-12-16,14.5,14.52,14.46,14.46,6900,5.72207012509299,5.72996263561036,5.70628510405825,5.70628510405825,17484.9307702908,0.0,1.0
2005-12-19,14.38,14.5,14.32,14.5,30700,5.67471506198877,5.72207012509299,5.65103753043666,5.72207012509299,77795.2716881054,0.0,1.0
2005-12-20,14.35,14.4,14.34,14.34,13400,5.66287629621272,5.68260757250614,5.65893004095403,5.65893004095403,33956.2423654922,0.0,1.0
2005-12-21,14.39,14.39,14.25,14.31,14800,5.67866131724746,5.67866131724746,5.62341374362587,5.64709127517798,37503.9094783048,0.0,1.0
2005-12-22,14.42,14.44,14.35,14.35,17200,5.69050008302351,5.69839259354088,5.66287629621272,5.66287629621272,43585.6245288408,0.0,1.0
2005-12-23,14.43,14.46,14.4,14.45,5100,5.6944463382822,5.70628510405825,5.68260757250614,5.70233884879957,12923.6444823888,0.0,1.0
2005-12-27,14.49,14.49,14.42,14.45,8000,5.71812386983431,5.71812386983431,5.69050008302351,5.70233884879957,20272.3835017864,0.0,1.0
2005-12-28,14.45,14.52,14.35,14.45,19800,5.70233884879957,5.72996263561036,5.66287629621272,5.70233884879957,50174.1491669213,0.0,1.0
2005-12-29,14.43,14.51,14.42,14.5,17100,5.6944463382822,5.72601638035168,5.69050008302351,5.72207012509299,43332.2197350684,0.0,1.0
2005-12-30,14.54,14.63,14.5,14.5,17600,5.73785514612773,5.77337144345589,5.72207012509299,5.72207012509299,44599.2437039301,0.0,1.0
2006-01-03,14.63,14.73,14.51,14.51,13100,5.77337144345589,5.81283399604274,5.72601638035168,5.72601638035168,33196.0279841753,0.0,1.0
2006-01-04,14.73,14.73,14.62,14.62,5900,5.81283399604274,5.81283399604274,5.76942518819721,5.76942518819721,14950.8828325675,0.0,1.0
2006-01-05,14.87,14.87,14.62,14.67,15000,5.86808156966433,5.86808156966433,5.76942518819721,5.78915646449063,38010.7190658495,0.0,1.0
2006-01-06,14.88,14.9,14.77,14.77,14600,5.87202782492301,5.87992033544038,5.82861901707748,5.82861901707748,36997.0998907602,0.0,1.0
2006-01-09,14.95,14.96,14.85,14.85,4900,5.89965161173381,5.90359786699249,5.86018905914696,5.86018905914696,12416.8348948442,0.0,1.0
2006-01-10,14.92,14.99,14.84,14.95,4600,5.88781284595775,5.91543663276855,5.85624280388828,5.89965161173381,11656.6205135272,0.0,1.0
2006-01-11,14.87,14.9,14.87,14.9,5800,5.86808156966433,5.87992033544038,5.86808156966433,5.87992033544038,14697.4780387951,0.0,1.0
2006-01-12,14.98,14.98,14.87,14.88,3300,5.91149037750986,5.91149037750986,5.86808156966433,5.87202782492301,8362.35819448689,0.0,1.0
2006-01-13,14.8413,14.8413,14.81,14.81,1200,5.88240647625335,5.88240647625335,5.87000060057489,5.87000060057489,3027.59764594563,0.065,1.0
2006-01-17,14.8116,14.97,14.81,14.87,2700,5.87063476674376,5.93341721746159,5.87000060057489,5.8937818319074,6812.09470337767,0.0,1.0
2006-01-18,14.81,14.81,14.81,14.81,0,5.87000060057489,5.87000060057489,5.87000060057489,5.87000060057489,0,0.0,1.0
2006-01-19,14.8,14.9,14.8,14.8,6500,5.86603706201948,5.90567244757366,5.86603706201948,5.86603706201948,16399.4872488722,0.0,1.0
2006-01-20,14.9005,14.9005,14.77,14.77,5100,5.90587062450143,5.90587062450143,5.85414644635322,5.85414644635322,12867.2899952689,0.0,1.0
2006-01-23,14.88,14.99,14.88,14.9,3600,5.89774537046282,5.94134429457243,5.89774537046282,5.90567244757366,9082.7929378369,0.0,1.0
2006-01-24,14.97,14.97,14.88,14.93,4600,5.93341721746159,5.93341721746159,5.89774537046282,5.91756306323992,11605.7909761249,0.0,1.0
2006-01-25,14.9,14.97,14.9,14.9,4500,5.90567244757366,5.93341721746159,5.90567244757366,5.90567244757366,11353.4911722961,0.0,1.0
2006-01-26,14.88,14.95,14.88,14.95,4400,5.89774537046282,5.92549014035075,5.89774537046282,5.92549014035075,11101.1913684673,0.0,1.0
2006-01-27,14.92,15.0,14.89,14.89,11100,5.9135995246845,5.94530783312785,5.90170890901824,5.90170890901824,28005.2782249971,0.0,1.0
2006-01-30,14.87,14.9,14.87,14.88,2100,5.8937818319074,5.90567244757366,5.8937818319074,5.89774537046282,5298.29588040486,0.0,1.0
2006-01-31,14.94,14.95,14.91,14.95,1700,5.92152660179534,5.92549014035075,5.90963598612908,5.92549014035075,4289.09666508964,0.0,1.0
2006-02-01,14.93,15.0,14.8708,14.95,9700,5.91756306323992,5.94530783312785,5.89409891499184,5.92549014035075,24473.0809713939,0.0,1.0
2006-02-02,14.954,14.96,14.87,14.88,2700,5.92707555577292,5.92945367890617,5.8937818319074,5.89774537046282,6812.09470337768,0.0,1.0
2006-02-03,14.959,14.97,14.87,14.87,3300,5.92905732505063,5.93341721746159,5.8937818319074,5.8937818319074,8325.89352635049,0.0,1.0
2006-02-06,14.95,14.98,14.8701,14.9799,4700,5.92549014035075,5.93738075601701,5.89382146729296,5.93734112063146,11858.0907799537,0.0,1.0
2006-02-07,14.95,14.99,14.95,14.97,2100,5.92549014035075,5.94134429457243,5.92549014035075,5.93341721746159,5298.29588040486,0.0,1.0
2006-02-08,14.99,15.15,14.98,15.0,11900,5.94134429457243,6.00476091145913,5.93738075601701,5.94530783312785,30023.6766556275,0.0,1.0
2006-02-09,14.97,15.11,14.97,15.1,3900,5.93341721746159,5.98890675723745,5.93341721746159,5.98494321868203,9839.69234932331,0.0,1.0
2006-02-10,14.98,14.98,14.98,14.98,500,5.93738075601701,5.93738075601701,5.93738075601701,5.93738075601701,1261.49901914401,0.0,1.0
2006-02-13,14.95,15.0,14.95,15.0,2300,5.95125314096097,5.97115699761971,5.95125314096097,5.97115699761971,5777.77472837388,0.065,1.0
2006-02-14,14.83,14.94,14.83,14.94,2600,5.90348388498002,5.94727236962923,5.90348388498002,5.94727236962923,6531.39751903134,0.0,1.0
2006-02-15,14.89,14.89,14.83,14.83,3200,5.9273685129705,5.9273685129705,5.90348388498002,5.90348388498002,8038.64310034626,0.0,1.0
2006-02-16,14.88,14.93,14.88,14.93,1200,5.92338774163875,5.94329159829748,5.92338774163875,5.94329159829748,3014.49116262985,0.0,1.0
2006-02-17,14.91,14.93,14.88,14.88,4100,5.93533005563399,5.94329159829748,5.92338774163875,5.92338774163875,10299.5114723187,0.0,1.0
2006-02-21,14.8,14.9,14.8,14.9,8800,5.89154157098478,5.93134928430224,5.89154157098478,5.93134928430224,22106.2685259522,0.0,1.0
2006-02-22,14.83,14.92,14.83,14.9,2900,5.90348388498002,5.93931082696573,5.90348388498002,5.93134928430224,7285.0203096888,0.0,1.0
2006-02-23,14.84,15.0,14.838,14.93,3300,5.90746465631176,5.97115699761971,5.90666850204541,5.94329159829748,8289.8506972321,0.0,1.0
2006-02-24,14.92,14.92,14.79,14.83,8200,5.93931082696573,5.93931082696573,5.88756079965303,5.90348388498002,20599.0229446373,0.0,1.0
2006-02-27,14.93,15.04,14.93,14.94,6800,5.94329159829748,5.98708008294669,5.94329159829748,5.94727236962923,17082.1165882358,0.0,1.0
2006-02-28,14.95,15.01,14.9,14.9,4000,5.95125314096097,5.97513776895145,5.93134928430224,5.93134928430224,10048.3038754328,0.0,1.0
2006-03-01,15.0,15.12,14.9,14.94,15700,5.97115699761971,6.01892625360066,5.93134928430224,5.94727236962923,39439.5927110739,0.0,1.0
2006-03-02,15.02,15.02,14.94,14.94,1500,5.9791185402832,5.9791185402832,5.94727236962923,5.94727236962923,3768.11395328731,0.0,1.0
2006-03-03,14.79,15.05,14.79,15.04,5000,5.88756079965303,5.99106085427844,5.88756079965303,5.98708008294669,12560.379844291,0.0,1.0
2006-03-06,14.84,14.86,14.79,14.8,6300,5.90746465631176,5.91542619897526,5.88756079965303,5.89154157098478,15826.0786038067,0.0,1.0
2006-03-07,14.64,14.85,14.59,14.85,12700,5.82784922967683,5.91144542764351,5.8079453730181,5.91144542764351,31903.3648044993,0.0,1.0
2006-03-08,14.74,14.74,14.54,14.55,6500,5.8676569429943,5.8676569429943,5.78804151635937,5.79202228769112,16328.4937975784,0.0,1.0
2006-03-09,14.74,14.8,14.54,14.64,10500,5.8676569429943,5.89154157098478,5.78804151635937,5.82784922967683,26376.7976730112,0.0,1.0
2006-03-10,14.68,14.76,14.68,14.76,900,5.84377231500382,5.87561848565779,5.84377231500382,5.87561848565779,2260.86837197239,0.0,1.0
2006-03-13,14.54,14.61,14.54,14.59,7400,5.81391653001572,5.841906499555,5.81391653001572,5.83390936540092,18506.6296436335,0.065,1.0
2006-03-14,14.58,14.58,14.53,14.53,1200,5.82991079832388,5.82991079832388,5.80991796293868,5.80991796293868,3001.07507734598,0.0,1.0
2006-03-15,14.55,14.6,14.54,14.55,3900,5.81791509709276,5.83790793247796,5.81391653001572,5.81791509709276,9753.49400137444,0.0,1.0
2006-03-16,14.58,14.6,14.4,14.5,38500,5.82991079832388,5.83790793247796,5.75793659093716,5.79792226170756,96284.4920648502,0.0,1.0
2006-03-17,14.56,14.59,14.52,14.52,4100,5.8219136641698,5.83390936540092,5.80591939586164,5.80591939586164,10253.6731809321,0.0,1.0
2006-03-20,14.59,14.59,14.53,14.53,5400,5.83390936540092,5.83390936540092,5.80991796293868,5.80991796293868,13504.8378480569,0.0,1.0
2006-03-21,14.58,14.66,14.56,14.57,8300,5.82991079832388,5.8618993349402,5.8219136641698,5.82591223124684,20757.435951643,0.0,1.0
2006-03-22,14.69,14.69,14.65,14.65,5200,5.87389503617132,5.87389503617132,5.85790076786316,5.85790076786316,13004.6586684992,0.0,1.0
2006-03-23,14.73,14.73,14.7,14.7,4600,5.88988930447948,5.88988930447948,5.87789360324836,5.87789360324836,11504.1211298262,0.0,1.0
2006-03-24,14.73,14.73,14.73,14.73,1100,5.88988930447948,5.88988930447948,5.88988930447948,5.88988930447948,2750.98548756715,0.0,1.0
2006-03-27,14.66,14.73,14.64,14.73,4700,5.8618993349402,5.88988930447948,5.85390220078612,5.88988930447948,11754.2107196051,0.0,1.0
2006-03-28,14.61,14.75,14.61,14.75,1400,5.841906499555,5.89788643863355,5.841906499555,5.89788643863355,3501.25425690364,0.0,1.0
2006-03-29,14.73,14.77,14.61,14.61,10800,5.88988930447948,5.90588357278763,5.841906499555,5.841906499555,27009.6756961138,0.0,1.0
2006-03-30,14.62,14.78,14.62,14.76,4300,5.84590506663204,5.90988213986467,5.84590506663204,5.90188500571059,10753.8523604898,0.0,1.0
2006-03-31,14.68,14.7,14.68,14.7,1100,5.86989646909428,5.87789360324836,5.86989646909428,5.87789360324836,2750.98548756715,0.0,1.0
2006-04-03,14.61,14.82,14.61,14.71,10800,5.841906499555,5.92587640817283,5.841906499555,5.8818921703254,27009.6756961138,0.0,1.0
2006-04-04,14.64,14.68,14.63,14.64,3200,5.85390220078612,5.86989646909428,5.84990363370908,5.85390220078612,8002.86687292261,0.0,1.0
2006-04-05,14.71,14.71,14.61,14.63,5500,5.8818921703254,5.8818921703254,5.841906499555,5.84990363370908,13754.9274378357,0.0,1.0
2006-04-06,14.79,14.99,14.65,14.65,65400,5.91388070694171,5.99385204848251,5.85790076786316,5.85790076786316,163558.591715356,0.0,1.0
2006-04-07,14.61,14.81,14.61,14.8,12100,5.841906499555,5.92187784109579,5.841906499555,5.91787927401875,30260.8403632386,0.0,1.0
2006-04-10,14.59,14.7,14.59,14.6101,13300,5.83390936540092,5.87789360324836,5.83390936540092,5.84194648522577,33261.9154405846,0.0,1.0
2006-04-11,14.61,14.72,14.61,14.67,7800,5.841906499555,5.88589073740244,5.841906499555,5.86589790201724,19506.9880027489,0.0,1.0
2006-04-12,14.56,14.66,14.56,14.62,26900,5.8219136641698,5.8618993349402,5.8219136641698,5.84590506663204,67274.0996505057,0.0,1.0
2006-04-13,14.5,14.56,14.5,14.55,7700,5.82391294770832,5.84801189783677,5.82391294770832,5.84399540614869,19170.9596284288,0.065,1.0
2006-04-17,14.29,14.42,14.27,14.42,11300,5.73956662225875,5.79178101420372,5.7315336388826,5.79178101420372,28134.0056884734,0.0,1.0
2006-04-18,14.2,14.28,14.1,14.28,9400,5.70341819706608,5.73555013057068,5.66325328018533,5.73555013057068,23403.5091567832,0.0,1.0
2006-04-19,14.36,14.43,14.3,14.3,6300,5.76768206407527,5.7957975058918,5.74358311394683,5.74358311394683,15685.3306050781,0.0,1.0
2006-04-20,14.4,14.48,14.3,14.37,11100,5.78374803082757,5.81587996433217,5.74358311394683,5.77169855576335,27636.0586851376,0.0,1.0
2006-04-21,14.35,14.45,14.35,14.36,7600,5.7636655723872,5.80383048926795,5.7636655723872,5.76768206407527,18921.9861267609,0.0,1.0
2006-04-24,14.442,14.48,14.35,14.35,10900,5.80061729591749,5.81587996433217,5.7636655723872,5.7636655723872,27138.1116818018,0.0,1.0
2006-04-25,14.37,14.49,14.37,14.45,8400,5.77169855576335,5.81989645602025,5.77169855576335,5.80383048926795,20913.7741401041,0.0,1.0
2006-04-26,14.426,14.43,14.35,14.36,9400,5.79419090921657,5.7957975058918,5.7636655723872,5.76768206407527,23403.5091567832,0.0,1.0
2006-04-27,14.49,14.49,14.3701,14.42,5500,5.81989645602025,5.81989645602025,5.77173872068023,5.79178101420372,13693.5425917348,0.0,1.0
2006-04-28,14.54,14.54,14.41,14.5,5300,5.83997891446062,5.83997891446062,5.78776452251565,5.82391294770832,13195.595588399,0.0,1.0
2006-05-01,14.53,14.85,14.53,14.55,23000,5.83596242277254,5.96449015679094,5.83596242277254,5.84399540614869,57263.9053836185,0.0,1.0
2006-05-02,14.48,14.51,14.48,14.5,4300,5.81587996433217,5.82792943939639,5.81587996433217,5.82391294770832,10705.86057172,0.0,1.0
2006-05-03,14.45,14.5,14.45,14.49,2400,5.80383048926795,5.82391294770832,5.80383048926795,5.81989645602025,5975.36404002975,0.0,1.0
2006-05-04,14.46,14.56,14.46,14.49,8800,5.80784698095602,5.84801189783677,5.80784698095602,5.81989645602025,21909.6681467758,0.0,1.0
2006-05-05,14.41,14.55,14.41,14.45,3300,5.78776452251565,5.84399540614869,5.78776452251565,5.80383048926795,8216.12555504091,0.0,1.0
2006-05-08,14.5,14.51,14.4,14.51,11700,5.82391294770832,5.82792943939639,5.78374803082757,5.82792943939639,29129.8996951451,0.0,1.0
2006-05-09,14.44,14.61,14.42,14.45,6600,5.79981399757987,5.86809435627714,5.79178101420372,5.80383048926795,16432.2511100818,0.0,1.0
2006-05-10,14.48,14.48,14.41,14.45,9800,5.81587996433217,5.81587996433217,5.78776452251565,5.80383048926795,24399.4031634548,0.0,1.0
2006-05-11,14.45,14.51,14.45,14.51,2200,5.80383048926795,5.82792943939639,5.80383048926795,5.82792943939639,5477.41703669394,0.0,1.0
2006-05-12,14.34,14.5,14.34,14.4,14800,5.78575627667161,5.85031143735972,5.78575627667161,5.80996446192965,36681.807848652,0.065,1.0
2006-05-15,14.35,14.46,14.34,14.4,4400,5.78979097421462,5.83417264718769,5.78575627667161,5.80996446192965,10905.402333383,0.0,1.0
2006-05-16,14.35,14.45,14.35,14.36,6100,5.78979097421462,5.83013794964468,5.78979097421462,5.79382567175762,15118.8532349174,0.0,1.0
2006-05-17,14.37,14.49,14.33,14.33,11400,5.79786036930063,5.84627673981671,5.7817215791286,5.7817215791286,28254.9060455833,0.0,1.0
2006-05-18,14.46,14.46,14.37,14.41,2700,5.83417264718769,5.83417264718769,5.79786036930063,5.81399915947266,6691.95143184867,0.0,1.0
2006-05-19,14.35,14.37,14.35,14.37,1900,5.78979097421462,5.79786036930063,5.78979097421462,5.79786036930063,4709.15100759721,0.0,1.0
2006-05-22,14.35,14.35,14.34,14.34,1600,5.78979097421462,5.78979097421462,5.78575627667161,5.78575627667161,3965.60084850291,0.0,1.0
2006-05-23,14.32,14.37,14.29,14.33,16900,5.7776868815856,5.79786036930063,5.76558278895658,5.7817215791286,41886.658962312,0.0,1.0
2006-05-24,14.39,14.41,14.28,14.28,39900,5.80592976438664,5.81399915947266,5.76154809141357,5.76154809141357,98892.1711595415,0.0,1.0
2006-05-25,14.28,14.42,14.28,14.42,4600,5.76154809141357,5.81803385701566,5.76154809141357,5.81803385701566,11401.1024394459,0.0,1.0
2006-05-26,14.29,14.34,14.28,14.29,6200,5.76558278895658,5.78575627667161,5.76154809141357,5.76558278895658,15366.7032879488,0.0,1.0
2006-05-30,14.33,14.39,14.29,14.39,1800,5.7817215791286,5.80592976438664,5.76558278895658,5.80592976438664,4461.30095456578,0.0,1.0
2006-05-31,14.35,14.42,14.32,14.42,3000,5.78979097421462,5.81803385701566,5.7776868815856,5.81803385701566,7435.50159094296,0.0,1.0
2006-06-01,14.42,14.47,14.28,14.28,10700,5.81803385701566,5.8382073447307,5.76154809141357,5.76154809141357,26519.9556743633,0.0,1.0
2006-06-02,14.47,14.49,14.45,14.49,2100,5.8382073447307,5.84627673981671,5.83013794964468,5.84627673981671,5204.85111366007,0.0,1.0
2006-06-05,14.41,14.47,14.4,14.45,13200,5.81399915947266,5.8382073447307,5.80996446192965,5.83013794964468,32716.207000149,0.0,1.0
2006-06-06,14.4,14.47,14.4,14.42,6900,5.80996446192965,5.8382073447307,5.80996446192965,5.81803385701566,17101.6536591688,0.0,1.0
2006-06-07,14.26,14.46,14.26,14.39,25300,5.75347869632756,5.83417264718769,5.75347869632756,5.80592976438664,62706.0634169523,0.0,1.0
2006-06-08,14.3,14.47,14.25,14.28,8100,5.76961748649958,5.8382073447307,5.74944399878455,5.76154809141357,20075.854295546,0.0,1.0
2006-06-09,14.38,14.38,14.27,14.35,12200,5.80189506684364,5.80189506684364,5.75751339387056,5.78979097421462,30237.7064698347,0.0,1.0
2006-06-12,14.22,14.38,14.21,14.37,7600,5.73733990615553,5.80189506684364,5.73330520861252,5.79786036930063,18836.6040303888,0.0,1.0
2006-06-13,14.19,14.28,14.19,14.2,5800,5.75146134755605,5.78793996075408,5.75146134755605,5.75551452680028,14309.7545174275,0.065,1.0
2006-06-14,14.16,14.16,14.05,14.05,8000,5.73930180982338,5.73930180982338,5.6947168381369,5.6947168381369,19737.5924378311,0.0,1.0
2006-06-15,14.16,14.2193,14.16,14.17,5800,5.73930180982338,5.76333716274163,5.73930180982338,5.7433549890676,14309.7545174275,0.0,1.0
2006-06-16,14.16,14.23,14.16,14.16,6900,5.73930180982338,5.76767406453296,5.73930180982338,5.73930180982338,17023.6734776293,0.0,1.0
2006-06-19,14.12,14.26,14.05,14.26,14300,5.72308909284647,5.77983360226563,5.6947168381369,5.77983360226563,35280.946482623,0.0,1.0
2006-06-20,14.13,14.19,14.11,14.12,7500,5.7271422720907,5.75146134755605,5.71903591360225,5.72308909284647,18503.9929104666,0.0,1.0
2006-06-21,14.22,14.22,14.11,14.11,4200,5.76362088528873,5.76362088528873,5.71903591360225,5.71903591360225,10362.2360298613,0.0,1.0
2006-06-22,14.1,14.21,14.08,14.2,13200,5.71498273435802,5.7595677060445,5.70687637586957,5.75551452680028,32567.0275224213,0.0,1.0
2006-06-23,14.08,14.16,14.08,14.14,3900,5.70687637586957,5.73930180982338,5.70687637586957,5.73119545133493,9622.07631344265,0.0,1.0
2006-06-26,14.07,14.14,14.04,14.08,27700,5.70282319662535,5.73119545133493,5.69066365889267,5.70687637586957,68341.41381599,0.0,1.0
2006-06-27,14.0,14.11,14.0,14.11,4800,5.67445094191577,5.71903591360225,5.67445094191577,5.71903591360225,11842.5554626986,0.0,1.0
2006-06-28,14.11,14.2,14.08,14.145,35700,5.71903591360225,5.75551452680028,5.70687637586957,5.73322204095704,88079.0062538211,0.0,1.0
2006-06-29,14.1,14.15,14.07,14.15,10100,5.71498273435802,5.73524863057915,5.70282319662535,5.73524863057915,24918.7104527617,0.0,1.0
2006-06-30,14.2,14.27,14.08,14.11,7500,5.75551452680028,5.78388678150986,5.70687637586957,5.71903591360225,18503.9929104666,0.0,1.0
2006-07-03,14.54,14.54,14.11,14.14,14300,5.89332262110395,5.89332262110395,5.71903591360225,5.73119545133493,35280.946482623,0.0,1.0
2006-07-05,14.38,14.4,14.34,14.4,4200,5.82847175319634,5.83657811168479,5.81225903621944,5.83657811168479,10362.2360298613,0.0,1.0
2006-07-06,14.5299,14.5299,14.35,14.48,1400,5.88922891006728,5.88922891006728,5.81631221546366,5.86900354563859,3454.07867662044,0.0,1.0
2006-07-07,14.5,14.52,14.5,14.52,7200,5.87710990412705,5.8852162626155,5.87710990412705,5.8852162626155,17763.8331940479,0.0,1.0
2006-07-10,14.63,14.63,14.4,14.53,20800,5.92980123430198,5.92980123430198,5.83657811168479,5.88926944185972,51317.7403383607,0.0,1.0
2006-07-11,14.48,14.65,14.48,14.55,7900,5.86900354563859,5.93790759279043,5.86900354563859,5.89737580034817,19490.8725323582,0.0,1.0
2006-07-12,14.6,14.68,14.55,14.55,7900,5.9176416965693,5.9500671305231,5.89737580034817,5.89737580034817,19490.8725323582,0.0,1.0
2006-07-13,14.5,14.54,14.3,14.35,10600,5.90345556921451,5.91974096388821,5.82202859584604,5.84238533918815,26035.5986757178,0.065,1.0
2006-07-14,14.44,14.48,14.44,14.45,3100,5.87902747720397,5.89531287187766,5.87902747720397,5.88309882587239,7614.18451837029,0.0,1.0
2006-07-17,14.59,14.59,14.42,14.46,4200,5.94009770723033,5.94009770723033,5.87088477986712,5.88717017454082,10315.9919281146,0.0,1.0
2006-07-18,14.602,14.602,14.44,14.44,6600,5.94498332563243,5.94498332563243,5.87902747720397,5.87902747720397,16210.8444584658,0.0,1.0
2006-07-19,14.6,14.64,14.6,14.64,2800,5.94416905589875,5.96045445057244,5.94416905589875,5.96045445057244,6877.32795207639,0.0,1.0
2006-07-20,14.5,14.54,14.5,14.54,1000,5.90345556921451,5.91974096388821,5.90345556921451,5.91974096388821,2456.188554313,0.0,1.0
2006-07-21,14.41,14.56,14.39,14.56,13800,5.8668134311987,5.92788366122505,5.85867073386185,5.92788366122505,33895.4020495193,0.0,1.0
2006-07-24,14.49,14.57,14.44,14.49,10800,5.89938422054609,5.93195500989348,5.87902747720397,5.89938422054609,26526.8363865804,0.0,1.0
2006-07-25,14.57,14.57,14.49,14.53,1600,5.93195500989348,5.93195500989348,5.89938422054609,5.91566961521978,3929.90168690079,0.0,1.0
2006-07-26,14.71,14.75,14.5301,14.57,15100,5.98895389125141,6.00523928592511,5.91571032870647,5.93195500989348,37088.4471701263,0.0,1.0
2006-07-27,14.63,14.7,14.55,14.55,3500,5.95638310190402,5.98488254258299,5.92381231255663,5.92381231255663,8596.65994009549,0.0,1.0
2006-07-28,14.8,14.93,14.73,14.73,3400,6.02559602926723,6.07852356195673,5.99709658858826,5.99709658858826,8351.04108466418,0.0,1.0
2006-07-31,14.86,14.9,14.76,14.9,5600,6.05002412127777,6.06630951595146,6.00931063459353,6.06630951595146,13754.6559041528,0.0,1.0
2006-08-01,14.84,15.15,14.84,14.86,8100,6.04188142394092,6.16809323266206,6.04188142394092,6.05002412127777,19895.1272899353,0.0,1.0
2006-08-02,14.74,15.1399,14.73,15.1399,18700,6.00116793725668,6.16398117050695,5.99709658858826,6.16398117050695,45930.7259656531,0.0,1.0
2006-08-03,14.715,14.76,14.7,14.75,5400,5.99098956558562,6.00931063459353,5.98488254258299,6.00523928592511,13263.4181932902,0.0,1.0
2006-08-04,14.79,14.92,14.71,14.71,8200,6.0215246805988,6.07445221328831,5.98895389125141,5.98895389125141,20140.7461453666,0.0,1.0
2006-08-07,14.86,14.8914,14.72,14.89,8200,6.05002412127777,6.06280815609662,5.99302523991984,6.06223816728304,20140.7461453666,0.0,1.0
2006-08-08,14.89,14.89,14.8,14.88,2600,6.06223816728304,6.06223816728304,6.02559602926723,6.05816681861462,6386.09024121379,0.0,1.0
2006-08-09,14.84,14.84,14.8,14.8,6000,6.04188142394092,6.04188142394092,6.02559602926723,6.02559602926723,14737.131325878,0.0,1.0
2006-08-10,14.85,14.85,14.84,14.84,3200,6.04595277260934,6.04595277260934,6.04188142394092,6.04188142394092,7859.8033738016,0.0,1.0
2006-08-11,14.91,14.92,14.88,14.92,5100,6.09684463096464,6.10093372863799,6.08457733794459,6.10093372863799,12472.1892392998,0.065,1.0
2006-08-14,14.72,14.81,14.72,14.81,3500,6.01915177517099,6.05595365423114,6.01915177517099,6.05595365423114,8559.34555638223,0.0,1.0
2006-08-15,14.84,14.92,14.76,14.77,8300,6.06822094725119,6.10093372863799,6.03550816586439,6.03959726353774,20297.876605135,0.0,1.0
2006-08-16,14.97,14.99,14.79,14.79,9400,6.12137921700474,6.12955741235144,6.04777545888444,6.04777545888444,22987.9566371408,0.0,1.0
2006-08-17,15.01,15.02,14.9,14.9,1500,6.13773560769814,6.14182470537149,6.09275553329129,6.09275553329129,3668.29095273524,0.0,1.0
2006-08-18,14.93,15.01,14.9,14.93,4300,6.10502282631134,6.13773560769814,6.09275553329129,6.10502282631134,10515.767397841,0.0,1.0
2006-08-21,15.04,15.05,14.91,15.01,6800,6.15000290071819,6.15409199839154,6.09684463096464,6.13773560769814,16629.5856523997,0.0,1.0
2006-08-22,15.0,15.29,15.0,15.29,9000,6.13364651002479,6.25223034255194,6.13364651002479,6.25223034255194,22009.7457164114,0.0,1.0
2006-08-23,15.0,15.03,14.9501,15.03,3100,6.13364651002479,6.14591380304484,6.11324191263478,6.14591380304484,7581.13463565282,0.0,1.0
2006-08-24,15.09,15.25,15.0,15.0,12600,6.17044838908494,6.23587395185854,6.13364651002479,6.13364651002479,30813.644002976,0.0,1.0
2006-08-25,15.01,15.09,14.9,15.09,6400,6.13773560769814,6.17044838908494,6.09275553329129,6.17044838908494,15651.3747316703,0.0,1.0
2006-08-28,14.97,15.05,14.968,15.05,7200,6.12137921700474,6.15409199839154,6.12056139747007,6.15409199839154,17607.7965731291,0.0,1.0
2006-08-29,14.98,15.05,14.94,14.94,6200,6.12546831467809,6.15409199839154,6.10911192398469,6.10911192398469,15162.2692713056,0.0,1.0
2006-08-30,15.02,15.1,14.94,15.08,7900,6.14182470537149,6.17453748675829,6.10911192398469,6.16635929141159,19319.6656844056,0.0,1.0
2006-08-31,14.98,15.1,14.98,15.1,2600,6.12546831467809,6.17453748675829,6.12546831467809,6.17453748675829,6358.37098474108,0.0,1.0
2006-09-01,15.05,15.1,14.94,14.98,15600,6.15409199839154,6.17453748675829,6.10911192398469,6.12546831467809,38150.2259084465,0.0,1.0
2006-09-05,15.01,15.04,14.95,15.03,2000,6.13773560769814,6.15000290071819,6.11320102165804,6.14591380304484,4891.05460364698,0.0,1.0
2006-09-06,14.81,15.02,14.81,15.0,10000,6.05595365423114,6.14182470537149,6.05595365423114,6.13364651002479,24455.2730182349,0.0,1.0
2006-09-07,14.97,14.99,14.9,14.9,2200,6.12137921700474,6.12955741235144,6.09275553329129,6.09275553329129,5380.16006401168,0.0,1.0
2006-09-08,14.9,14.9899,14.9,14.91,2100,6.09275553329129,6.12951652137471,6.09275553329129,6.09684463096464,5135.60733382933,0.0,1.0
2006-09-11,14.94,15.0,14.82,14.91,13700,6.10911192398469,6.13364651002479,6.06004275190449,6.09684463096464,33503.7240349818,0.0,1.0
2006-09-12,14.98,15.04,14.95,15.04,9200,6.12546831467809,6.15000290071819,6.11320102165804,6.15000290071819,22498.8511767761,0.0,1.0
2006-09-13,14.874,14.88,14.81,14.84,10500,6.10870301421736,6.11116719453773,6.08241842413332,6.09473932573521,25566.3108251481,0.065,1.0
2006-09-14,14.83,14.83,14.83,14.83,400,6.09063235853458,6.09063235853458,6.09063235853458,6.09063235853458,973.95469810088,0.0,1.0
2006-09-15,14.79,14.82,14.77,14.77,5300,6.07420448973206,6.08652539133395,6.0659905553308,6.0659905553308,12904.8997498367,0.0,1.0
2006-09-18,14.79,14.82,14.7801,14.82,2200,6.07420448973206,6.08652539133395,6.07013859220344,6.08652539133395,5356.75083955484,0.0,1.0
2006-09-19,14.86,14.86,14.79,14.79,4000,6.10295326013647,6.10295326013647,6.07420448973206,6.07420448973206,9739.5469810088,0.0,1.0
2006-09-20,14.85,14.88,14.78,14.78,3300,6.09884629293584,6.11116719453773,6.07009752253143,6.07009752253143,8035.12625933226,0.0,1.0
2006-09-21,14.87,15.0,14.8,14.8,6200,6.1070602273371,6.1604508009453,6.07831145693269,6.07831145693269,15096.2978205636,0.0,1.0
2006-09-22,14.81,15.0,14.8,14.84,10800,6.08241842413332,6.1604508009453,6.07831145693269,6.09473932573521,26296.7768487238,0.0,1.0
2006-09-25,14.8688,14.98,14.84,14.85,4900,6.10656739127303,6.15223686654404,6.09473932573521,6.09884629293584,11930.9450517358,0.0,1.0
2006-09-26,15.101,15.11,14.84,14.94,26700,6.20193116967166,6.20562744015223,6.09473932573521,6.13580899774152,65011.4760982338,0.0,1.0
2006-09-27,14.99,15.15,14.99,15.15,4700,6.15634383374467,6.22205530895475,6.15634383374467,6.22205530895475,11443.9677026853,0.0,1.0
2006-09-28,15.1,15.14,15.09,15.09,3700,6.2015204729516,6.21794834175412,6.19741350575097,6.19741350575097,9009.08095743314,0.0,1.0
2006-09-29,15.2,15.22,15.1,15.2,11700,6.2425901449579,6.25080407935916,6.2015204729516,6.2425901449579,28488.1749194507,0.0,1.0
2006-10-02,15.15,15.22,15.06,15.13,7200,6.22205530895475,6.25080407935916,6.18509260414908,6.21384137455349,17531.1845658158,0.0,1.0
2006-10-03,15.06,15.1699,15.05,15.05,12300,6.18509260414908,6.230228173684,6.18098563694845,6.18098563694845,29949.106966602,0.0,1.0
2006-10-04,14.97,15.25,14.97,15.1499,19900,6.14812989934341,6.26312498096105,6.14812989934341,6.22201423928274,48454.2462305187,0.0,1.0
2006-10-05,14.99,15.09,14.91,14.91,9500,6.15634383374467,6.19741350575097,6.12348809613963,6.12348809613963,23131.4240798959,0.0,1.0
2006-10-06,14.99,15.09,14.95,15.02,5800,6.15634383374467,6.19741350575097,6.13991596494215,6.16866473534656,14122.3431224627,0.0,1.0
2006-10-09,15.0001,15.05,14.92,14.92,1400,6.1604918706173,6.18098563694845,6.12759506334026,6.12759506334026,3408.84144335308,0.0,1.0
2006-10-10,14.95,14.96,14.95,14.96,1400,6.13991596494215,6.14402293214278,6.13991596494215,6.14402293214278,3408.84144335308,0.0,1.0
2006-10-11,14.97,15.05,14.97,15.05,8000,6.14812989934341,6.18098563694845,6.14812989934341,6.18098563694845,19479.0939620176,0.0,1.0
2006-10-12,15.04,15.15,15.0,15.0,7800,6.17687866974782,6.22205530895475,6.1604508009453,6.1604508009453,18992.1166129671,0.0,1.0
2006-10-13,14.96,14.96,14.96,14.96,500,6.17071821894687,6.17071821894687,6.17071821894687,6.17071821894687,1212.17656269461,0.065,1.0
2006-10-16,14.99,15.0,14.93,15.0,5000,6.18309265387792,6.1872174655216,6.15834378401583,6.1872174655216,12121.7656269461,0.0,1.0
2006-10-17,15.05,15.06,14.99,15.01,8300,6.20784152374,6.21196633538368,6.18309265387792,6.19134227716528,20122.1309407305,0.0,1.0
2006-10-18,14.98,15.06,14.98,15.06,10700,6.17896784223424,6.21196633538368,6.17896784223424,6.21196633538368,25940.5784416645,0.0,1.0
2006-10-19,14.98,15.14,14.98,15.0,3700,6.17896784223424,6.24496482853313,6.17896784223424,6.1872174655216,8970.10656394007,0.0,1.0
2006-10-20,14.95,15.0,14.92,14.98,3900,6.16659340730319,6.1872174655216,6.15421897237215,6.17896784223424,9454.97718901793,0.0,1.0
2006-10-23,15.05,15.1,14.92,14.92,9900,6.20784152374,6.22846558195841,6.15421897237215,6.15421897237215,24001.0959413532,0.0,1.0
2006-10-24,15.0592,15.06,14.97,14.97,8400,6.21163635045219,6.21196633538368,6.17484303059055,6.17484303059055,20364.5662532694,0.0,1.0
2006-10-25,14.98,15.09,14.95,15.0,14900,6.17896784223424,6.22434077031473,6.16659340730319,6.1872174655216,36122.8615682992,0.0,1.0
2006-10-26,14.99,15.16,14.94,15.08,18300,6.18309265387792,6.25321445182049,6.16246859565951,6.22021595867105,44365.6621946225,0.0,1.0
2006-10-27,15.07,15.07,15.0,15.01,5900,6.21609114702736,6.21609114702736,6.1872174655216,6.19134227716528,14303.6834397964,0.0,1.0
2006-10-30,15.05,15.17,15.05,15.15,2100,6.20784152374,6.25733926346418,6.20784152374,6.24908964017681,5091.14156331735,0.0,1.0
2006-10-31,15.01,15.16,15.0,15.16,1900,6.19134227716528,6.25321445182049,6.1872174655216,6.25321445182049,4606.2709382395,0.0,1.0
2006-11-01,15.02,15.15,15.01,15.02,12200,6.19546708880896,6.24908964017681,6.19134227716528,6.19546708880896,29577.1081297484,0.0,1.0
2006-11-02,15.07,15.15,15.04,15.04,4700,6.21609114702736,6.24908964017681,6.20371671209632,6.20371671209632,11394.4596893293,0.0,1.0
2006-11-03,15.09,15.09,15.04,15.04,3600,6.22434077031473,6.22434077031473,6.20371671209632,6.20371671209632,8727.67125140116,0.0,1.0
2006-11-06,15.05,15.05,15.05,15.05,2000,6.20784152374,6.20784152374,6.20784152374,6.20784152374,4848.70625077843,0.0,1.0
2006-11-07,15.09,15.0999,15.05,15.05,5800,6.22434077031473,6.22842433384197,6.20784152374,6.20784152374,14061.2481272574,0.0,1.0
2006-11-08,15.02,15.02,15.0,15.0,400,6.19546708880896,6.19546708880896,6.1872174655216,6.1872174655216,969.741250155684,0.0,1.0
2006-11-09,15.0,15.0,15.0,15.0,2300,6.1872174655216,6.1872174655216,6.1872174655216,6.1872174655216,5576.01218839518,0.0,1.0
2006-11-10,15.01,15.17,15.0,15.1,4200,6.19134227716528,6.25733926346418,6.1872174655216,6.22846558195841,10182.2831266347,0.0,1.0
2006-11-13,15.15,15.17,15.0,15.1,17900,6.27590091586074,6.28418593357145,6.21376328303043,6.25518837158397,43210.5292348783,0.065,1.0
2006-11-14,15.06,15.15,15.05,15.14,8300,6.23861833616256,6.27590091586074,6.2344758273072,6.27175840700539,20036.1671871223,0.0,1.0
2006-11-15,15.06,15.15,15.06,15.15,6600,6.23861833616256,6.27590091586074,6.23861833616256,6.27590091586074,15932.3739078322,0.0,1.0
2006-11-16,15.07,15.19,15.07,15.07,12800,6.24276084501791,6.29247095128215,6.24276084501791,6.24276084501791,30899.149397008,0.0,1.0
2006-11-17,15.08,15.17,15.06,15.06,2400,6.24690335387326,6.28418593357145,6.23861833616256,6.23861833616256,5793.59051193899,0.0,1.0
2006-11-20,15.1,15.15,15.07,15.07,8000,6.25518837158397,6.27590091586074,6.24276084501791,6.24276084501791,19311.96837313,0.0,1.0
2006-11-21,15.05,15.11,15.05,15.08,18900,6.2344758273072,6.25933088043932,6.2344758273072,6.24690335387326,45624.5252815196,0.0,1.0
2006-11-22,15.16,15.16,15.08,15.12,1200,6.28004342471609,6.28004342471609,6.24690335387326,6.26347338929468,2896.7952559695,0.0,1.0
2006-11-24,15.16,15.16,15.16,15.16,0,6.28004342471609,6.28004342471609,6.28004342471609,6.28004342471609,0,0.0,1.0
2006-11-27,15.05,15.17,15.05,15.17,3200,6.2344758273072,6.28418593357145,6.2344758273072,6.28418593357145,7724.78734925199,0.0,1.0
2006-11-28,15.13,15.15,15.05,15.05,8900,6.26761589815003,6.27590091586074,6.2344758273072,6.2344758273072,21484.5648151071,0.0,1.0
2006-11-29,15.1,15.19,15.1,15.19,2500,6.25518837158397,6.29247095128215,6.25518837158397,6.29247095128215,6034.99011660312,0.0,1.0
2006-11-30,15.2,15.2,15.05,15.19,19100,6.29661346013751,6.29661346013751,6.2344758273072,6.29247095128215,46107.3244908478,0.0,1.0
2006-12-01,15.17,15.39,15.07,15.2,11300,6.28418593357145,6.37532112838923,6.24276084501791,6.29661346013751,27278.1553270461,0.0,1.0
2006-12-04,15.14,15.3799,15.08,15.1,15200,6.27175840700539,6.37113719444532,6.24690335387326,6.25518837158397,36692.7399089469,0.0,1.0
2006-12-05,15.09,15.25,15.07,15.07,11700,6.25104586272862,6.31732600441428,6.24276084501791,6.24276084501791,28243.7537457026,0.0,1.0
2006-12-06,15.16,15.26,15.09,15.09,5000,6.28004342471609,6.32146851326963,6.25104586272862,6.25104586272862,12069.9802332062,0.0,1.0
2006-12-07,15.16,15.31,15.11,15.31,10400,6.28004342471609,6.3421810575464,6.25933088043932,6.3421810575464,25105.558885069,0.0,1.0
2006-12-08,15.18,15.31,15.11,15.31,7800,6.2883284424268,6.3421810575464,6.25933088043932,6.3421810575464,18829.1691638017,0.0,1.0
2006-12-11,15.25,15.28,15.11,15.11,8700,6.31732600441428,6.32975353098034,6.25933088043932,6.25933088043932,21001.7656057788,0.0,1.0
2006-12-12,15.27,15.4,15.25,15.34,7200,6.32561102212498,6.37946363724458,6.31732600441428,6.35460858411246,17380.771535817,0.0,1.0
2006-12-13,15.2,15.32,15.18,15.27,17100,6.32353976769731,6.37346245007386,6.31521932063455,6.35266133241696,41103.5605924004,0.065,1.0
2006-12-14,15.18,15.19,15.18,15.19,5200,6.31521932063455,6.31937954416593,6.31521932063455,6.31937954416593,12499.3283672797,0.0,1.0
2006-12-15,15.23,15.24,15.18,15.23,10400,6.33602043829145,6.34018066182283,6.31521932063455,6.33602043829145,24998.6567345593,0.0,1.0
2006-12-18,15.18,15.23,15.18,15.18,9600,6.31521932063455,6.33602043829145,6.31521932063455,6.31521932063455,23075.6831395932,0.0,1.0
2006-12-19,15.18,15.18,15.18,15.18,200,6.31521932063455,6.31521932063455,6.31521932063455,6.31521932063455,480.743398741525,0.0,1.0
2006-12-20,15.13,15.23,15.13,15.18,11400,6.29441820297765,6.33602043829145,6.29441820297765,6.31521932063455,27402.3737282669,0.0,1.0
2006-12-21,15.19,15.19,15.18,15.18,2400,6.31937954416593,6.31937954416593,6.31521932063455,6.31521932063455,5768.9207848983,0.0,1.0
2006-12-22,15.19,15.1901,15.19,15.1901,200,6.31937954416593,6.31942114640124,6.31937954416593,6.31942114640124,480.743398741525,0.0,1.0
2006-12-26,15.2,15.3199,15.18,15.22,13800,6.32353976769731,6.37342084783855,6.31521932063455,6.33186021476007,33171.2945131652,0.0,1.0
2006-12-27,15.23,15.24,15.18,15.18,900,6.33602043829145,6.34018066182283,6.31521932063455,6.31521932063455,2163.34529433686,0.0,1.0
2006-12-28,15.15,15.29,15.15,15.2,30900,6.30273865004041,6.36098177947972,6.30273865004041,6.32353976769731,74274.8551055657,0.0,1.0
2006-12-29,15.16,15.1799,15.04,15.04,9500,6.30689887357179,6.31517771839923,6.25697619119523,6.25697619119523,22835.3114402225,0.0,1.0
2007-01-03,15.3,15.35,15.1,15.1,10400,6.3651420030111,6.385943120668,6.28193753238351,6.28193753238351,24998.6567345593,0.0,1.0
2007-01-04,15.29,15.39,15.26,15.3,3900,6.36098177947972,6.40258401479352,6.34850110888558,6.3651420030111,9374.49627545976,0.0,1.0
2007-01-05,15.22,15.3,15.17,15.3,6500,6.33186021476007,6.3651420030111,6.31105909710317,6.3651420030111,15624.1604590996,0.0,1.0
2007-01-08,15.28,15.28,15.22,15.27,6200,6.35682155594834,6.35682155594834,6.33186021476007,6.35266133241696,14903.0453609873,0.0,1.0
2007-01-09,15.28,15.28,15.28,15.28,6200,6.35682155594834,6.35682155594834,6.35682155594834,6.35682155594834,14903.0453609873,0.0,1.0
2007-01-10,15.28,15.35,15.23,15.3,12700,6.35682155594834,6.385943120668,6.33602043829145,6.3651420030111,30527.2058200869,0.0,1.0
2007-01-11,15.28,15.28,15.23,15.25,1500,6.35682155594834,6.35682155594834,6.33602043829145,6.3443408853542,3605.57549056144,0.0,1.0
2007-01-12,15.35,15.35,15.25,15.25,2200,6.41298457362197,6.41298457362197,6.37120617249088,6.37120617249088,5265.87887625732,0.065,1.0
2007-01-16,15.3901,15.4,15.37,15.38,6200,6.42973771247554,6.43387377418752,6.42134025384819,6.4255180939613,14840.2041058161,0.0,1.0
2007-01-17,15.23,15.3091,15.23,15.28,2100,6.36285049226467,6.39589720755936,6.36285049226467,6.38373969283021,5026.52074551835,0.0,1.0
2007-01-18,15.46,15.46,15.27,15.27,7900,6.45894081486617,6.45894081486617,6.3795618527171,6.3795618527171,18909.2923283786,0.0,1.0
2007-01-19,15.3654,15.46,15.3654,15.4,3100,6.41941844739616,6.45894081486617,6.41941844739616,6.43387377418752,7420.10205290804,0.0,1.0
2007-01-22,15.37,15.43,15.36,15.36,2700,6.42134025384819,6.44640729452684,6.41716241373508,6.41716241373508,6462.66952995217,0.0,1.0
2007-01-23,15.44,15.5,15.35,15.35,5300,6.45058513463995,6.4756521753186,6.41298457362197,6.41298457362197,12685.9809291654,0.0,1.0
2007-01-24,15.37,15.42,15.37,15.42,5200,6.42134025384819,6.44222945441373,6.42134025384819,6.44222945441373,12446.6227984264,0.0,1.0
2007-01-25,15.41,15.42,15.37,15.38,7900,6.43805161430062,6.44222945441373,6.42134025384819,6.4255180939613,18909.2923283786,0.0,1.0
2007-01-26,15.39,15.47,15.35,15.42,13300,6.42969593407441,6.46311865497928,6.41298457362197,6.44222945441373,31834.6313882829,0.0,1.0
2007-01-29,15.34,15.44,15.34,15.39,16300,6.40880673350886,6.45058513463995,6.40880673350886,6.42969593407441,39015.375310452,0.0,1.0
2007-01-30,15.44,15.44,15.19,15.42,18500,6.45058513463995,6.45058513463995,6.34613913181223,6.44222945441373,44281.2541867093,0.0,1.0
2007-01-31,15.4,15.41,15.27,15.35,7000,6.43387377418752,6.43805161430062,6.3795618527171,6.41298457362197,16755.0691517278,0.0,1.0
2007-02-01,15.36,15.45,15.36,15.44,7600,6.41716241373508,6.45476297475306,6.41716241373508,6.45058513463995,18191.2179361617,0.0,1.0
2007-02-02,15.3,15.35,15.3,15.35,1900,6.39209537305643,6.41298457362197,6.39209537305643,6.41298457362197,4547.80448404041,0.0,1.0
2007-02-05,15.42,15.43,15.29,15.3,11600,6.44222945441373,6.44640729452684,6.38791753294332,6.39209537305643,27765.5431657204,0.0,1.0
2007-02-06,15.43,15.43,15.43,15.43,2600,6.44640729452684,6.44640729452684,6.44640729452684,6.44640729452684,6223.3113992132,0.0,1.0
2007-02-07,15.46,15.52,15.41,15.46,5000,6.45894081486617,6.48400785554482,6.43805161430062,6.45894081486617,11967.9065369485,0.0,1.0
2007-02-08,15.41,15.48,15.37,15.4,3300,6.43805161430062,6.46729649509239,6.42134025384819,6.43387377418752,7898.81831438599,0.0,1.0
2007-02-09,15.42,15.46,15.42,15.42,3100,6.44222945441373,6.45894081486617,6.44222945441373,6.44222945441373,7420.10205290805,0.0,1.0
2007-02-12,15.38,15.45,15.36,15.3601,2300,6.4255180939613,6.45476297475306,6.41716241373508,6.41720419213621,5505.23700699629,0.0,1.0
2007-02-13,15.36,15.43,15.36,15.41,1000,6.44431837447029,6.47368701289561,6.44431837447029,6.46529597334552,2383.49490317703,0.065,1.0
2007-02-14,15.48,15.74,15.37,15.37,10300,6.49466461177084,6.60374812592203,6.44851389424533,6.44851389424533,24549.9975027234,0.0,1.0
2007-02-15,15.42,15.52,15.35,15.38,4500,6.46949149312056,6.51144669087102,6.44012285469524,6.45270941402038,10725.7270642966,0.0,1.0
2007-02-16,15.35,15.55,15.3,15.35,10600,6.44012285469524,6.52403325019616,6.41914525582001,6.44012285469524,25265.0459736765,0.0,1.0
2007-02-20,15.34,15.48,15.29,15.48,4200,6.4359273349202,6.49466461177084,6.41494973604497,6.49466461177084,10010.6785933435,0.0,1.0
2007-02-21,15.38,15.53,15.35,15.35,7400,6.45270941402038,6.51564221064606,6.44012285469524,6.44012285469524,17637.86228351,0.0,1.0
2007-02-22,15.43,15.53,15.41,15.41,2000,6.47368701289561,6.51564221064606,6.46529597334552,6.46529597334552,4766.98980635405,0.0,1.0
2007-02-23,15.37,15.51,15.37,15.51,4600,6.44851389424533,6.50725117109597,6.44851389424533,6.50725117109597,10964.0765546143,0.0,1.0
2007-02-26,14.9,15.2,14.59,15.18,91300,6.25132446481818,6.37719005806956,6.12126335179176,6.36879901851946,217613.084660063,0.0,1.0
2007-02-27,14.92,14.93,14.89,14.9,13500,6.25971550436827,6.26391102414332,6.24712894504314,6.25132446481818,32177.1811928899,0.0,1.0
2007-02-28,14.9,14.92,14.86,14.92,94100,6.25132446481818,6.25971550436827,6.234542385718,6.25971550436827,224286.870388958,0.0,1.0
2007-03-01,14.82,14.9,14.74,14.9,62600,6.21776030661782,6.25132446481818,6.18419614841745,6.25132446481818,149206.780938882,0.0,1.0
2007-03-02,14.84,14.9,14.78,14.86,33800,6.22615134616791,6.25132446481818,6.20097822751763,6.234542385718,80562.1277273835,0.0,1.0
2007-03-05,14.82,14.85,14.82,14.85,12300,6.21776030661782,6.23034686594295,6.21776030661782,6.23034686594295,29316.9873090774,0.0,1.0
2007-03-06,14.8,14.849,14.78,14.83,7400,6.20936926706772,6.22992731396545,6.20097822751763,6.22195582639286,17637.86228351,0.0,1.0
2007-03-07,14.84,14.95,14.84,14.84,40400,6.22615134616791,6.27230206369341,6.22615134616791,6.22615134616791,96293.1940883519,0.0,1.0
2007-03-08,14.89,14.89,14.8,14.8,3800,6.24712894504314,6.24712894504314,6.20936926706772,6.20936926706772,9057.2806320727,0.0,1.0
2007-03-09,14.8699,14.93,14.77,14.78,13900,6.23869595029529,6.26391102414332,6.19678270774259,6.20097822751763,33130.5791541607,0.0,1.0
2007-03-12,14.9,14.92,14.88,14.88,13600,6.25132446481818,6.25971550436827,6.24293342526809,6.24293342526809,32415.5306832076,0.0,1.0
2007-03-13,14.8399,14.8699,14.8,14.8,8200,6.24708698984539,6.25971595700119,6.23029046352817,6.23029046352817,19479.02761684,0.05,1.0
2007-03-14,14.8,14.8,14.76,14.77,6600,6.23029046352817,6.23029046352817,6.21345184065377,6.21766149637237,15678.2417403834,0.0,1.0
2007-03-15,14.78,14.8,14.7,14.73,9900,6.22187115209097,6.23029046352817,6.18819390634217,6.20082287349797,23517.3626105751,0.0,1.0
2007-03-16,14.75,14.78,14.7,14.73,10400,6.20924218493517,6.22187115209097,6.18819390634217,6.20082287349797,24705.1081969678,0.0,1.0
2007-03-19,14.74,14.76,14.68,14.69,15300,6.20503252921657,6.21345184065377,6.17977459490497,6.18398425062357,36345.0149436161,0.0,1.0
2007-03-20,14.77,14.82,14.7,14.73,20600,6.21766149637237,6.23870977496537,6.18819390634217,6.20082287349797,48935.1181593785,0.0,1.0
2007-03-21,14.74,14.77,14.65,14.7,20500,6.20503252921657,6.21766149637237,6.16714562774917,6.18819390634217,48697.5690421,0.0,1.0
2007-03-22,14.72,14.73,14.66,14.73,24400,6.19661321777937,6.20082287349797,6.17135528346777,6.20082287349797,57961.9846159629,0.0,1.0
2007-03-23,14.69,14.81,14.64,14.69,32400,6.18398425062357,6.23450011924677,6.16293597203057,6.18398425062357,76965.9139982458,0.0,1.0
2007-03-26,14.76,14.78,14.53,14.7,61400,6.21345184065377,6.22187115209097,6.11662975912597,6.18819390634217,145855.158009021,0.0,1.0
2007-03-27,14.79,14.82,14.76,14.76,17300,6.22608080780957,6.23870977496537,6.21345184065377,6.21345184065377,41095.9972891868,0.0,1.0
2007-03-28,14.76,14.7801,14.73,14.75,9400,6.21345184065377,6.22191324864816,6.20082287349797,6.20924218493517,22329.6170241824,0.0,1.0
2007-03-29,14.81,14.82,14.78,14.78,12000,6.23450011924677,6.23870977496537,6.22187115209097,6.22187115209097,28505.8940734244,0.0,1.0
2007-03-30,14.84,14.92,14.82,14.83,38900,6.24712908640257,6.28080633215137,6.23870977496537,6.24291943068397,92406.6066213507,0.0,1.0
2007-04-02,14.9,14.9,14.78,14.78,14100,6.27238702071417,6.27238702071417,6.22187115209097,6.22187115209097,33494.4255362736,0.0,1.0
2007-04-03,14.86,14.86,14.81,14.86,12600,6.25554839783977,6.25554839783977,6.23450011924677,6.25554839783977,29931.1887770956,0.0,1.0
2007-04-04,14.8599,14.87,14.79,14.81,11500,6.25550630128259,6.25975805355837,6.22608080780957,6.23450011924677,27318.1484870317,0.0,1.0
2007-04-05,14.82,14.87,14.82,14.87,5700,6.23870977496537,6.25975805355837,6.23870977496537,6.25975805355837,13540.2996848766,0.0,1.0
2007-04-09,14.7699,14.8201,14.76,14.8201,8800,6.21761939981519,6.23875187152256,6.21345184065377,6.23875187152256,20904.3223205112,0.0,1.0
2007-04-10,14.76,14.77,14.75,14.77,14500,6.21345184065377,6.21766149637237,6.20924218493517,6.21766149637237,34444.6220053878,0.0,1.0
2007-04-11,14.76,14.81,14.75,14.75,10800,6.21345184065377,6.23450011924677,6.20924218493517,6.20924218493517,25655.3046660819,0.0,1.0
2007-04-12,14.8,14.81,14.72,14.72,8100,6.25133874212117,6.25556261964963,6.21754772189349,6.21754772189349,19176.6923766673,0.05,1.0
2007-04-13,14.81,14.81,14.78,14.8,4800,6.25556261964963,6.25556261964963,6.24289098706425,6.25133874212117,11363.9658528399,0.0,1.0
2007-04-16,14.73,14.7501,14.69,14.75,8300,6.22177159942195,6.23026159325416,6.20487608930811,6.23021935447887,19650.190953869,0.0,1.0
2007-04-17,14.76,14.79,14.7,14.71,15600,6.23444323200733,6.24711486459271,6.20909996683657,6.21332384436503,36932.8890217296,0.0,1.0
2007-04-18,14.72,14.76,14.7,14.76,11900,6.21754772189349,6.23444323200733,6.20909996683657,6.23444323200733,28173.1653434989,0.0,1.0
2007-04-19,14.7799,14.7799,14.72,14.73,12500,6.24284874828897,6.24284874828897,6.21754772189349,6.22177159942195,29593.6610751038,0.0,1.0
2007-04-20,14.77,14.78,14.72,14.77,10500,6.23866710953579,6.24289098706425,6.21754772189349,6.23866710953579,24858.6753030872,0.0,1.0
2007-04-23,14.76,14.79,14.71,14.74,7700,6.23444323200733,6.24711486459271,6.21332384436503,6.22599547695041,18229.695222264,0.0,1.0
2007-04-24,14.8,14.81,14.75,14.75,16200,6.25133874212117,6.25556261964963,6.23021935447887,6.23021935447887,38353.3847533346,0.0,1.0
2007-04-25,14.85,14.86,14.8,14.84,5900,6.27245812976347,6.27668200729194,6.25133874212117,6.26823425223501,13968.208027449,0.0,1.0
2007-04-26,14.86,14.8699,14.81,14.81,5100,6.27668200729194,6.28086364604511,6.25556261964963,6.25556261964963,12074.2137186424,0.0,1.0
2007-04-27,14.94,14.94,14.86,14.87,10600,6.31047302751962,6.31047302751962,6.27668200729194,6.28090588482039,25095.424591688,0.0,1.0
2007-04-30,14.98,14.99,14.9,14.95,36200,6.32736853763346,6.33159241516192,6.29357751740578,6.31469690504808,85703.2424735007,0.0,1.0
2007-05-01,14.9,14.99,14.83,14.99,22100,6.29357751740578,6.33159241516192,6.26401037470655,6.33159241516192,52321.5927807836,0.0,1.0
2007-05-02,14.91,14.91,14.88,14.9,1900,6.29780139493424,6.29780139493424,6.28512976234886,6.29357751740578,4498.23648341578,0.0,1.0
2007-05-03,14.92,14.92,14.86,14.91,9900,6.3020252724627,6.3020252724627,6.27668200729194,6.29780139493424,23438.1795714822,0.0,1.0
2007-05-04,15.01,15.02,14.96,14.96,9400,6.34004017021884,6.3442640477473,6.31892078257654,6.31892078257654,22254.4331284781,0.0,1.0
2007-05-07,14.99,15.03,14.98,15.0,11000,6.33159241516192,6.34848792527576,6.32736853763346,6.33581629269038,26042.4217460914,0.0,1.0
2007-05-08,15.0,15.04,15.0,15.0,7800,6.33581629269038,6.35271180280422,6.33581629269038,6.33581629269038,18466.4445108648,0.0,1.0
2007-05-09,15.04,15.11,15.01,15.01,13400,6.35271180280422,6.38227894550344,6.34004017021884,6.34004017021884,31724.4046725113,0.0,1.0
2007-05-10,15.0399,15.09,15.02,15.05,5400,6.35266956402893,6.37383119044652,6.3442640477473,6.35693568033268,12784.4615844449,0.0,1.0
2007-05-11,15.07,15.11,15.06,15.06,10000,6.3865028230319,6.40345438991453,6.38226493131124,6.38226493131124,23596.6387514188,0.05,1.0
2007-05-14,15.0,15.0701,14.94,15.07,11700,6.35683758098729,6.38654520194911,6.33141023066335,6.3865028230319,27608.06733916,0.0,1.0
2007-05-15,14.87,14.96,14.72,14.9501,32600,6.30174498861874,6.33988601410466,6.23817661280887,6.33569050130121,76925.0423296252,0.0,1.0
2007-05-16,14.86,14.87,14.78,14.85,17700,6.29750709689808,6.30174498861874,6.26360396313281,6.29326920517742,41766.0505900112,0.0,1.0
2007-05-17,14.84,14.88,14.79,14.87,17000,6.28903131345676,6.3059828803394,6.26784185485347,6.30174498861874,40114.2858774119,0.0,1.0
2007-05-18,14.76,14.8799,14.75,14.84,9500,6.2551281796915,6.30594050142219,6.25089028797084,6.28903131345676,22416.8068138478,0.0,1.0
2007-05-21,14.8,14.85,14.76,14.76,10100,6.27207974657413,6.29326920517742,6.2551281796915,6.2551281796915,23832.605138933,0.0,1.0
2007-05-22,14.79,14.9,14.78,14.9,14500,6.26784185485347,6.31445866378071,6.26360396313281,6.31445866378071,34215.1261895572,0.0,1.0
2007-05-23,14.72,14.82,14.69,14.77,12600,6.23817661280887,6.28055553001545,6.22546293764689,6.25936607141216,29731.7648267876,0.0,1.0
2007-05-24,14.66,14.7,14.66,14.66,7500,6.21274926248492,6.22970082936755,6.21274926248492,6.21274926248492,17697.4790635641,0.0,1.0
2007-05-25,14.66,14.69,14.66,14.66,2000,6.21274926248492,6.22546293764689,6.21274926248492,6.21274926248492,4719.32775028375,0.0,1.0
2007-05-29,14.68,14.75,14.68,14.69,10200,6.22122504592623,6.25089028797084,6.22122504592623,6.22546293764689,24068.5715264472,0.0,1.0
2007-05-30,14.67,14.73,14.67,14.68,12500,6.21698715420557,6.24241450452952,6.21698715420557,6.22122504592623,29495.7984392735,0.0,1.0
2007-05-31,14.83,14.83,14.68,14.68,22700,6.28479342173611,6.28479342173611,6.22122504592623,6.22122504592623,53564.3699657206,0.0,1.0
2007-06-01,14.85,14.94,14.75,14.75,18400,6.29326920517742,6.33141023066335,6.25089028797084,6.25089028797084,43417.8153026106,0.0,1.0
2007-06-04,14.94,14.95,14.83,14.84,17500,6.33141023066335,6.335648122384,6.28479342173611,6.28903131345676,41294.1178149828,0.0,1.0
2007-06-05,14.79,14.87,14.79,14.87,5500,6.26784185485347,6.30174498861874,6.26784185485347,6.30174498861874,12978.1513132803,0.0,1.0
2007-06-06,14.7,14.78,14.7,14.78,6900,6.22970082936755,6.26360396313281,6.22970082936755,6.26360396313281,16281.680738479,0.0,1.0
2007-06-07,14.81,14.81,14.57,14.6601,20600,6.27631763829479,6.27631763829479,6.17460823699899,6.21279164140212,48609.0758279227,0.0,1.0
2007-06-08,14.53,14.6601,14.53,14.66,9200,6.15765667011636,6.21279164140212,6.15765667011636,6.21274926248492,21708.9076513053,0.0,1.0
2007-06-11,14.4,14.57,14.4,14.51,13400,6.1025640777478,6.17460823699899,6.1025640777478,6.14918088667504,31619.4959269012,0.0,1.0
2007-06-12,14.26,14.36,14.26,14.36,7600,6.04323359365859,6.08561251086517,6.04323359365859,6.08561251086517,17933.4454510783,0.0,1.0
2007-06-13,14.2,14.25,14.2,14.2,27400,6.03899570193793,6.06025977131095,6.03899570193793,6.03899570193793,64427.9312659791,0.05,1.0
2007-06-14,14.16,14.25,14.15,14.22,6500,6.02198444643951,6.06025977131095,6.01773163256491,6.04750132968714,15283.9982930242,0.0,1.0
2007-06-15,14.19,14.3,14.07,14.07,30100,6.03474288806333,6.08152384068397,5.98370912156808,5.98370912156808,70776.669018466,0.0,1.0
2007-06-18,14.22,14.27,14.2,14.27,23900,6.04750132968714,6.06876539906016,6.03899570193793,6.06876539906016,56198.0860312737,0.0,1.0
2007-06-19,14.19,14.24,14.15,14.22,35700,6.03474288806333,6.05600695743635,6.01773163256491,6.04750132968714,83944.4213939946,0.0,1.0
2007-06-20,14.15,14.2026,14.15,14.17,9300,6.01773163256491,6.04010143354533,6.01773163256491,6.02623726031412,21867.8744807885,0.0,1.0
2007-06-21,14.11,14.13,14.11,14.12,4800,6.00072037706649,6.0092260048157,6.00072037706649,6.0049731909411,11286.6448933102,0.0,1.0
2007-06-22,14.18,14.18,14.08,14.08,6800,6.03049007418872,6.03049007418872,5.98796193544268,5.98796193544268,15989.4135988561,0.0,1.0
2007-06-25,14.1999,14.1999,14.13,14.19,4700,6.03895317379918,6.03895317379918,6.0092260048157,6.03474288806333,11051.5064580329,0.0,1.0
2007-06-26,14.195,14.22,14.18,14.2,23500,6.03686929500063,6.04750132968714,6.03049007418872,6.03899570193793,55257.5322901645,0.0,1.0
2007-06-27,14.24,14.26,14.23,14.23,27200,6.05600695743635,6.06451258518556,6.05175414356174,6.05175414356174,63957.6543954245,0.0,1.0
2007-06-28,14.27,14.28,14.24,14.25,3900,6.06876539906016,6.07301821293476,6.05600695743635,6.06025977131095,9170.39897581454,0.0,1.0
2007-06-29,14.39,14.39,14.35,14.35,3700,6.11979916555541,6.11979916555541,6.10278791005699,6.10278791005699,8700.12210525995,0.0,1.0
2007-07-02,14.42,14.43,14.32,14.37,10400,6.13255760717922,6.13681042105383,6.09002946843318,6.1112935378062,24454.3972688388,0.0,1.0
2007-07-03,14.42,14.55,14.42,14.46,3300,6.13255760717922,6.18784418754908,6.13255760717922,6.14956886267764,7759.56836415077,0.0,1.0
2007-07-05,14.6,14.6,14.38,14.47,11000,6.2091082569221,6.2091082569221,6.11554635168081,6.15382167655224,25865.2278805025,0.0,1.0
2007-07-06,14.5,14.53,14.38,14.53,2600,6.16658011817606,6.17933855979987,6.11554635168081,6.17933855979987,6113.59931720969,0.0,1.0
2007-07-09,14.39,14.5,14.37,14.48,19400,6.11979916555541,6.16658011817606,6.1112935378062,6.15807449042685,45616.8564437954,0.0,1.0
2007-07-10,14.41,14.44,14.39,14.4,7900,6.12830479330462,6.14106323492843,6.11979916555541,6.12405197943001,18575.9363869064,0.0,1.0
2007-07-11,14.37,14.43,14.37,14.4,9700,6.1112935378062,6.13681042105383,6.1112935378062,6.12405197943001,22808.4282218977,0.0,1.0
2007-07-12,14.28,14.34,14.28,14.32,6000,6.09428228230778,6.11988851038471,6.09428228230778,6.11135310102573,14059.0796472845,0.05,1.0
2007-07-13,14.3,14.329,14.21,14.3,10700,6.10281769166676,6.11519403523727,6.06440834955137,6.10281769166676,25072.0253709907,0.0,1.0
2007-07-16,14.22,14.32,14.2,14.29,34000,6.06867605423086,6.11135310102573,6.06014064487189,6.09854998698727,79668.1180012789,0.0,1.0
2007-07-17,14.22,14.27,14.21,14.21,25300,6.06867605423086,6.0900145776283,6.06440834955137,6.06440834955137,59282.4525127164,0.0,1.0
2007-07-18,14.21,14.32,14.19,14.32,11400,6.06440834955137,6.11135310102573,6.0558729401924,6.11135310102573,26712.2513298406,0.0,1.0
2007-07-19,14.21,14.21,14.15,14.2,11400,6.06440834955137,6.06440834955137,6.03880212147445,6.06014064487189,26712.2513298406,0.0,1.0
2007-07-20,14.2,14.31,14.16,14.16,5500,6.06014064487189,6.10708539634625,6.04306982615394,6.04306982615394,12887.4896766775,0.0,1.0
2007-07-23,14.13,14.27,14.12,14.24,7900,6.03026671211548,6.0900145776283,6.02599900743599,6.07721146358984,18511.1215355913,0.0,1.0
2007-07-24,14.12,14.19,14.11,14.12,11100,6.02599900743599,6.0558729401924,6.0217313027565,6.02599900743599,26009.2973474763,0.0,1.0
2007-07-25,14.11,14.15,14.11,14.15,11100,6.0217313027565,6.03880212147445,6.0217313027565,6.03880212147445,26009.2973474764,0.0,1.0
2007-07-26,14.2,14.2,14.1,14.14,21200,6.06014064487189,6.06014064487189,6.01746359807701,6.03453441679496,49675.4147537386,0.0,1.0
2007-07-27,14.28,14.34,14.16,14.16,4500,6.09428228230778,6.11988851038471,6.04306982615394,6.04306982615394,10544.3097354634,0.0,1.0
2007-07-30,14.3,14.35,14.29,14.32,24600,6.10281769166676,6.1241562150642,6.09854998698727,6.11135310102573,57642.2265538665,0.0,1.0
2007-07-31,14.32,14.43,14.32,14.38,8300,6.11135310102573,6.15829785250009,6.11135310102573,6.13695932910266,19448.3935120769,0.0,1.0
2007-08-01,14.23,14.319,14.23,14.27,29800,6.07294375891035,6.11092633055778,6.07294375891035,6.0900145776283,69826.7622481797,0.0,1.0
2007-08-02,14.19,14.22,14.17,14.22,28300,6.0558729401924,6.06867605423086,6.04733753083342,6.06867605423086,66311.9923363586,0.0,1.0
2007-08-03,14.22,14.22,14.16,14.1701,5100,6.06867605423086,6.06867605423086,6.04306982615394,6.04738020788022,11950.2177001918,0.0,1.0
2007-08-06,14.1801,14.1801,14.18,14.18,2400,6.05164791255971,6.05164791255971,6.05160523551291,6.05160523551291,5623.6318589138,0.0,1.0
2007-08-07,14.1,14.15,14.09,14.15,20000,6.01746359807701,6.03880212147445,6.01319589339753,6.03880212147445,46863.5988242817,0.0,1.0
2007-08-08,14.02,14.08,14.02,14.0601,24800,5.98332196064112,6.00892818871804,5.98332196064112,6.00043545640586,58110.8625421093,0.0,1.0
2007-08-09,14.08,14.08,14.0,14.03,6600,6.00892818871804,6.00892818871804,5.97478655128214,5.9875896653206,15464.987612013,0.0,1.0
2007-08-10,14.01,14.08,14.01,14.08,5100,5.97905425596163,6.00892818871804,5.97905425596163,6.00892818871804,11950.2177001918,0.0,1.0
2007-08-13,13.96,14.0,13.96,13.98,5800,5.97905425596163,5.99618621658043,5.97905425596163,5.98762023627103,13541.9410050123,0.05,1.0
2007-08-14,13.84,13.96,13.84,13.96,13900,5.92765837410523,5.97905425596163,5.92765837410523,5.97905425596163,32453.9620637363,0.0,1.0
2007-08-15,13.71,13.94,13.67,13.82,21900,5.87197950209412,5.97048827565223,5.85484754147532,5.91909239379583,51132.5013809947,0.0,1.0
2007-08-16,13.5,13.7,13.39,13.7,13800,5.78203670884541,5.86769651193942,5.73492381714371,5.86769651193942,32220.4803222706,0.0,1.0
2007-08-17,13.6,13.6,13.4,13.5999,24100,5.82486661039242,5.82486661039242,5.73920680729841,5.82482378049087,56269.0996932407,0.0,1.0
2007-08-20,13.69,13.73,13.6,13.6,6700,5.86341352178472,5.88054548240352,5.82486661039242,5.82486661039242,15643.2766782038,0.0,1.0
2007-08-21,13.71,13.76,13.66,13.73,12600,5.87197950209412,5.89339445286762,5.85056455132062,5.88054548240352,29418.6994246819,0.0,1.0
2007-08-22,13.85,13.85,13.81,13.81,4600,5.93194136425993,5.93194136425993,5.91480940364112,5.91480940364112,10740.1601074235,0.0,1.0
2007-08-23,13.93,13.95,13.85,13.86,6800,5.96620528549753,5.97477126580693,5.93194136425993,5.93622435441463,15876.7584196696,0.0,1.0
2007-08-24,13.95,13.98,13.92,13.98,8000,5.97477126580693,5.98762023627103,5.96192229534283,5.98762023627103,18678.5393172583,0.0,1.0
2007-08-27,13.9,13.95,13.9,13.95,9100,5.95335631503343,5.97477126580693,5.95335631503343,5.97477126580693,21246.8384733813,0.0,1.0
2007-08-28,13.95,14.09,13.91,13.98,10000,5.97477126580693,6.03473312797273,5.95763930518813,5.98762023627103,23348.1741465729,0.0,1.0
2007-08-29,14.04,14.09,13.95,13.96,15500,6.01331817719923,6.03473312797273,5.97477126580693,5.97905425596163,36189.669927188,0.0,1.0
2007-08-30,14.12,14.12,14.02,14.04,6300,6.04758209843683,6.04758209843683,6.00475219688983,6.01331817719923,14709.3497123409,0.0,1.0
2007-08-31,14.13,14.18,14.13,14.18,3400,6.05186508859153,6.07328003936504,6.05186508859153,6.07328003936504,7938.37920983479,0.0,1.0
2007-09-04,14.2,14.2,14.11,14.19,4400,6.08184601967444,6.08184601967444,6.04329910828213,6.07756302951974,10273.1966244921,0.0,1.0
2007-09-05,14.2,14.24,14.11,14.14,7600,6.08184601967444,6.09897798029324,6.04329910828213,6.05614807874623,17744.6123513954,0.0,1.0
2007-09-06,14.22,14.26,14.22,14.25,2800,6.09041199998384,6.10754396060264,6.09041199998384,6.10326097044794,6537.48876104041,0.0,1.0
2007-09-07,14.43,14.49,14.24,14.24,4900,6.18035479323254,6.20605273416075,6.09897798029324,6.09897798029324,11440.6053318207,0.0,1.0
2007-09-10,14.56,14.56,14.4,14.4,7200,6.23603366524365,6.23603366524365,6.16750582276844,6.16750582276844,16810.6853855325,0.0,1.0
2007-09-11,14.6,14.6,14.56,14.56,2800,6.25316562586245,6.25316562586245,6.23603366524365,6.23603366524365,6537.48876104041,0.0,1.0
2007-09-12,14.58,14.66,14.51,14.58,11600,6.24459964555305,6.27886356679065,6.21461871447015,6.24459964555305,27083.8820100246,0.0,1.0
2007-09-13,14.33,14.58,14.33,14.49,4700,6.15893984245904,6.26638819979434,6.15893984245904,6.22770679115363,10935.4859314731,0.05,1.0
2007-09-14,14.19,14.29,14.19,14.29,9700,6.09876876235128,6.1417481052854,6.09876876235128,6.1417481052854,22568.981603253,0.0,1.0
2007-09-17,14.2,14.25,14.15,14.25,7800,6.10306669664469,6.12455636811175,6.08157702517763,6.12455636811175,18148.2532479766,0.0,1.0
2007-09-18,14.22,14.34,14.09,14.15,9400,6.11166256523151,6.16323777675245,6.05578941941716,6.08157702517763,21870.9718629462,0.0,1.0
2007-09-19,14.1916,14.33,14.17,14.23,3500,6.09945643183822,6.15893984245904,6.09017289376445,6.11596049952492,8143.44697024593,0.0,1.0
2007-09-20,14.13,14.17,14.13,14.17,5300,6.07298115659081,6.09017289376445,6.07298115659081,6.09017289376445,12331.5054120867,0.0,1.0
2007-09-21,14.14,14.16,14.13,14.13,3500,6.07727909088422,6.08587495947104,6.07298115659081,6.07298115659081,8143.44697024592,0.0,1.0
2007-09-24,14.14,14.14,14.14,14.14,3900,6.07727909088422,6.07727909088422,6.07727909088422,6.07727909088422,9074.12662398831,0.0,1.0
2007-09-25,14.1,14.17,14.04,14.04,20000,6.06008735371057,6.09017289376445,6.0342997479501,6.0342997479501,46533.9826871196,0.0,1.0
2007-09-26,14.11,14.12,14.08,14.08,1600,6.06438528800398,6.0686832222974,6.05149148512375,6.05149148512375,3722.71861496957,0.0,1.0
2007-09-27,14.1,14.17,14.1,14.17,4200,6.06008735371057,6.09017289376445,6.06008735371057,6.09017289376445,9772.13636429511,0.0,1.0
2007-09-28,14.21,14.21,14.12,14.15,4200,6.1073646309381,6.1073646309381,6.0686832222974,6.08157702517763,9772.13636429511,0.0,1.0
2007-10-01,14.16,14.3,14.16,14.23,15000,6.08587495947104,6.14604603957881,6.08587495947104,6.11596049952492,34900.4870153397,0.0,1.0
2007-10-02,14.14,14.24,14.14,14.14,7300,6.07727909088422,6.12025843381834,6.07727909088422,6.07727909088422,16984.9036807986,0.0,1.0
2007-10-03,14.24,14.24,14.14,14.14,1700,6.12025843381834,6.12025843381834,6.07727909088422,6.07727909088422,3955.38852840516,0.0,1.0
2007-10-04,14.18,14.2,14.15,14.15,4800,6.09447082805787,6.10306669664469,6.08157702517763,6.08157702517763,11168.1558449087,0.0,1.0
2007-10-05,14.16,14.16,14.14,14.14,2700,6.08587495947104,6.08587495947104,6.07727909088422,6.07727909088422,6282.08766276114,0.0,1.0
2007-10-08,14.1999,14.21,14.14,14.16,11500,6.10302371730176,6.1073646309381,6.07727909088422,6.08587495947104,26757.0400450937,0.0,1.0
2007-10-09,14.19,14.2001,14.17,14.17,5800,6.09876876235128,6.10310967598762,6.09017289376445,6.09017289376445,13494.8549792647,0.0,1.0
2007-10-10,14.14,14.15,14.07,14.15,4700,6.07727909088422,6.08157702517763,6.04719355083034,6.08157702517763,10935.4859314731,0.0,1.0
2007-10-11,14.05,14.11,14.0,14.04,7500,6.06008735371057,6.08596673031005,6.03852120654434,6.05577412427733,17388.3632115434,0.05,1.0
2007-10-12,14.05,14.05,14.05,14.05,5100,6.06008735371057,6.06008735371057,6.06008735371057,6.06008735371057,11824.0869838495,0.0,1.0
2007-10-15,13.99,14.05,13.98,13.98,3700,6.0342079771111,6.06008735371057,6.02989474767785,6.02989474767785,8578.25918436138,0.0,1.0
2007-10-16,13.96,13.98,13.96,13.98,5300,6.02126828881136,6.02989474767785,6.02126828881136,6.02989474767785,12287.7766694906,0.0,1.0
2007-10-17,13.96,14.0,13.87,14.0,6100,6.02126828881136,6.03852120654434,5.98244922391214,6.03852120654434,14142.5354120553,0.0,1.0
2007-10-18,14.0,14.0,13.88,13.88,5900,6.03852120654434,6.03852120654434,5.98676245334539,5.98676245334539,13678.8457264141,0.0,1.0
2007-10-19,13.94,14.0,13.94,13.9799,11400,6.01264182994487,6.03852120654434,6.01264182994487,6.02985161538352,26430.3120815459,0.0,1.0
2007-10-22,13.92,14.03,13.87,13.95,15800,6.00401537107838,6.05146089484408,5.98244922391214,6.01695505937811,36631.4851656513,0.0,1.0
2007-10-23,13.96,14.0,13.85,14.0,20500,6.02126828881136,6.03852120654434,5.97382276504565,6.03852120654434,47528.1927782185,0.0,1.0
2007-10-24,13.94,13.99,13.92,13.93,9600,6.01264182994487,6.0342079771111,6.00401537107838,6.00832860051162,22257.1049107755,0.0,1.0
2007-10-25,13.95,13.95,13.93,13.9301,7900,6.01695505937811,6.01695505937811,6.00832860051162,6.00837173280595,18315.7425828257,0.0,1.0
2007-10-26,14.04,14.04,13.93,13.98,9800,6.05577412427733,6.05577412427733,6.00832860051162,6.02989474767785,22720.7945964166,0.0,1.0
2007-10-29,13.99,14.01,13.9,13.9401,5300,6.0342079771111,6.04283443597759,5.99538891221188,6.0126849622392,12287.7766694906,0.0,1.0
2007-10-30,13.89,13.99,13.89,13.99,9100,5.99107568277864,6.0342079771111,5.99107568277864,6.0342079771111,21097.8806966726,0.0,1.0
2007-10-31,13.97,13.97,13.89,13.97,7200,6.02558151824461,6.02558151824461,5.99107568277864,6.02558151824461,16692.8286830816,0.0,1.0
2007-11-01,14.04,14.04,13.98,14.0,4000,6.05577412427733,6.05577412427733,6.02989474767785,6.03852120654434,9273.79371282311,0.0,1.0
2007-11-02,13.98,13.98,13.89,13.94,5600,6.02989474767785,6.02989474767785,5.99107568277864,6.01264182994487,12983.3111979524,0.0,1.0
2007-11-05,13.86,13.98,13.86,13.98,2900,5.9781359944789,6.02989474767785,5.9781359944789,6.02989474767785,6723.50044179676,0.0,1.0
2007-11-06,13.8,13.87,13.78,13.85,8900,5.95225661787942,5.98244922391214,5.94363015901293,5.97382276504565,20634.1910110315,0.0,1.0
2007-11-07,13.75,13.8,13.75,13.77,1200,5.93069047071319,5.95225661787942,5.93069047071319,5.93931692957969,2782.13811384694,0.0,1.0
2007-11-08,13.63,13.73,13.63,13.72,6200,5.87893171751424,5.9220640118467,5.87893171751424,5.91775078241346,14374.3802548758,0.0,1.0
2007-11-09,13.62,13.72,13.59,13.6,4800,5.874618488081,5.91775078241346,5.86167879978126,5.8659920292145,11128.5524553877,0.0,1.0
2007-11-12,13.56,13.67,13.55,13.67,10900,5.84873911148152,5.89618463524723,5.84442588204827,5.89618463524723,25271.087867443,0.0,1.0
2007-11-13,13.5701,13.5701,13.56,13.56,5000,5.87466162037533,5.87466162037533,5.87028920732268,5.87028920732268,11549.6864984821,0.05,1.0
2007-11-14,13.51,13.53,13.49,13.53,2400,5.84864359815113,5.85730184181975,5.83998535448252,5.85730184181975,5543.84951927142,0.0,1.0
2007-11-15,13.41,13.51,13.4,13.48,11100,5.80535237980805,5.84864359815113,5.80102325797374,5.83565623264821,25640.3040266303,0.0,1.0
2007-11-16,13.33,13.43,13.17,13.31,18100,5.77071940513358,5.81401062347666,5.70145345578464,5.76206116146496,41809.8651245052,0.0,1.0
2007-11-19,13.42,13.42,13.28,13.33,15800,5.80968150164235,5.80968150164235,5.74907379596203,5.77071940513358,36497.0093352035,0.0,1.0
2007-11-20,13.44,13.45,13.42,13.45,7600,5.81833974531097,5.82266886714528,5.80968150164235,5.82266886714528,17555.5234776928,0.0,1.0
2007-11-21,13.46,13.49,13.46,13.4601,3200,5.82699798897959,5.83998535448252,5.82699798897959,5.82704128019793,7391.79935902855,0.0,1.0
2007-11-23,13.5,13.5299,13.46,13.46,1600,5.84431447631682,5.85725855060141,5.82699798897959,5.82699798897959,3695.89967951428,0.0,1.0
2007-11-26,13.6799,13.71,13.53,13.59,18400,5.92219537811604,5.93522603483731,5.85730184181975,5.8832765728256,42502.8463144142,0.0,1.0
2007-11-27,13.53,13.75,13.44,13.75,11600,5.85730184181975,5.95254252217454,5.81833974531097,5.95254252217454,26795.2726764785,0.0,1.0
2007-11-28,13.58,13.65,13.5,13.63,33900,5.8789474509913,5.90925130383146,5.84431447631682,5.90059306016284,78306.8744597087,0.0,1.0
2007-11-29,13.63,13.65,13.55,13.57,20000,5.90059306016284,5.90925130383146,5.86596008548837,5.87461832915699,46198.7459939285,0.0,1.0
2007-11-30,13.7,13.82,13.66,13.66,16000,5.930896913003,5.9828463750147,5.91358042566576,5.91358042566576,36958.9967951428,0.0,1.0
2007-12-03,13.8,13.8,13.7,13.71,26800,5.97418813134609,5.97418813134609,5.930896913003,5.93522603483731,61906.3196318641,0.0,1.0
2007-12-04,13.8,13.9,13.8,13.88,14700,5.97418813134609,6.01747934968918,5.97418813134609,6.00882110602056,33956.0783055374,0.0,1.0
2007-12-05,13.87,13.8999,13.79,13.83,7900,6.00449198418625,6.01743605847083,5.96985900951178,5.98717549684901,18248.5046676017,0.0,1.0
2007-12-06,13.79,13.8699,13.62,13.83,20000,5.96985900951178,6.00444869296791,5.89626393832853,5.98717549684901,46198.7459939284,0.0,1.0
2007-12-07,13.71,13.7701,13.7,13.77,30600,5.93522603483731,5.9612440570615,5.930896913003,5.96120076584316,70684.0813707105,0.0,1.0
2007-12-10,13.68,13.79,13.68,13.7,42600,5.92223866933438,5.96985900951178,5.92223866933438,5.930896913003,98403.3289670677,0.0,1.0
2007-12-11,13.79,13.8,13.67,13.68,8100,5.96985900951178,5.97418813134609,5.91790954750007,5.92223866933438,18710.492127541,0.0,1.0
2007-12-12,13.7,13.8,13.7,13.79,9700,5.930896913003,5.97418813134609,5.930896913003,5.96985900951178,22406.3918070553,0.0,1.0
2007-12-13,13.69,13.71,13.68,13.69,12300,5.94821340034023,5.95690326652043,5.94386846725014,5.94821340034023,28308.8363962141,0.05,1.0
2007-12-14,13.67,13.78,13.65,13.76,31900,5.93952353416004,5.98731779815109,5.93083366797985,5.9786279319709,73418.8521170106,0.0,1.0
2007-12-17,13.67,13.73,13.51,13.64,32600,5.93952353416004,5.96559313270062,5.87000460471852,5.92648873488976,75029.924107039,0.0,1.0
2007-12-18,13.71,13.75,13.65,13.74,14300,5.95690326652043,5.97428299888081,5.93083366797985,5.96993806579071,32911.8992248668,0.0,1.0
2007-12-19,13.46,13.7,13.44,13.7,79000,5.84827993926805,5.95255833343033,5.83959007308786,5.95255833343033,181820.981731781,0.0,1.0
2007-12-20,13.5,13.66,13.46,13.5,110100,5.86565967162843,5.93517860106995,5.84827993926805,5.86565967162843,253398.608717331,0.0,1.0
2007-12-21,13.47,13.62,13.44,13.61,22000,5.85262487235814,5.91779886870957,5.83959007308786,5.91345393561947,50633.6911151797,0.0,1.0
2007-12-24,13.55,13.55,13.46,13.46,17800,5.8873843370789,5.8873843370789,5.84827993926805,5.84827993926805,40967.259175009,0.0,1.0
2007-12-26,13.59,13.66,13.48,13.64,21500,5.90476406943928,5.93517860106995,5.85696980544824,5.92648873488976,49482.9254080165,0.0,1.0
2007-12-27,13.68,13.78,13.58,13.61,32300,5.94386846725014,5.98731779815109,5.90041913634919,5.91345393561947,74339.4646827411,0.0,1.0
2007-12-28,13.95,13.95,13.66,13.82,71900,6.06118166068271,6.06118166068271,5.93517860106995,6.00469753051147,165480.108690064,0.0,1.0
2007-12-31,14.04,14.04,13.79,13.9,29500,6.10028605849356,6.10028605849356,5.99166273124119,6.03945699523223,67895.1767226273,0.0,1.0
2008-01-02,14.14,14.14,13.94,14.03,8500,6.14373538939452,6.14373538939452,6.05683672759261,6.09594112540347,19563.017021774,0.0,1.0
2008-01-03,14.2,14.2,14.06,14.17,13500,6.16980498793509,6.16980498793509,6.10897592467376,6.1567701886648,31070.6740934057,0.0,1.0
2008-01-04,14.32,14.32,14.22,14.23,15300,6.22194418501623,6.22194418501623,6.17849485411528,6.18283978720537,35213.4306391931,0.0,1.0
2008-01-07,14.45,14.45,14.16,14.31,12100,6.27842831518746,6.27842831518746,6.15242525557471,6.21759925192613,27848.5301133488,0.0,1.0
2008-01-08,14.38,14.4601,14.3,14.43,14600,6.2480137835568,6.28281669760846,6.21325431883604,6.26973844900727,33602.3586491647,0.0,1.0
2008-01-09,14.4,14.4,14.34,14.39,5200,6.25670364973699,6.25670364973699,6.23063405119642,6.25235871664689,11967.963354497,0.0,1.0
2008-01-10,14.38,14.43,14.3754,14.43,6000,6.2480137835568,6.26973844900727,6.24601511433536,6.26973844900727,13809.1884859581,0.0,1.0
2008-01-11,14.4,14.44,14.39,14.4201,6300,6.25670364973699,6.27408338209737,6.25235871664689,6.26543696524808,14499.647910256,0.0,1.0
2008-01-14,14.43,14.43,14.34,14.41,1500,6.29146311445775,6.29146311445775,6.25222321977298,6.28274313786114,3440.37620601477,0.05,1.0
2008-01-15,14.4,14.46,14.35,14.43,8600,6.27838314956283,6.30454307935267,6.25658320807129,6.29146311445775,19724.8235811513,0.0,1.0
2008-01-16,14.49,14.49,14.38,14.3801,2800,6.3176230442476,6.3176230442476,6.26966317296621,6.2697067728492,6422.03558456089,0.0,1.0
2008-01-17,14.3101,14.44,14.31,14.36,7500,6.23918685476104,6.29582310275606,6.23914325487806,6.2609431963696,17201.8810300738,0.0,1.0
2008-01-18,14.13,14.27,14.13,14.14,5500,6.16066346550853,6.22170330168483,6.16066346550853,6.16502345380683,12614.7127553875,0.0,1.0
2008-01-22,14.16,14.17,13.84,14.13,17700,6.17374343040345,6.17810341870176,6.03422380485761,6.16066346550853,40596.4392309742,0.0,1.0
2008-01-23,14.28,14.2801,14.17,14.28,7800,6.22606328998314,6.22610688986612,6.17810341870176,6.22606328998314,17889.9562712768,0.0,1.0
2008-01-24,14.22,14.46,14.22,14.32,17000,6.19990336019329,6.30454307935267,6.19990336019329,6.24350324317637,38990.930334834,0.0,1.0
2008-01-25,14.34,14.34,14.1899,14.23,19000,6.25222321977298,6.25222321977298,6.18677979541539,6.2042633484916,43578.0986095204,0.0,1.0
2008-01-28,14.4,14.4,14.3,14.34,18200,6.27838314956283,6.27838314956283,6.23478326657975,6.25222321977298,41743.2312996458,0.0,1.0
2008-01-29,14.41,14.41,14.3799,14.38,14000,6.28274313786114,6.28274313786114,6.26961957308323,6.26966317296621,32110.1779228045,0.0,1.0
2008-01-30,14.42,14.42,14.32,14.34,22200,6.28710312615944,6.28710312615944,6.24350324317637,6.25222321977298,50917.5678490186,0.0,1.0
2008-01-31,14.45,14.45,14.41,14.41,17700,6.30018309105437,6.30018309105437,6.28274313786114,6.28274313786114,40596.4392309742,0.0,1.0
2008-02-01,14.44,14.46,14.43,14.43,14800,6.29582310275606,6.30454307935267,6.29146311445775,6.29146311445775,33945.045232679,0.0,1.0
2008-02-04,14.43,14.5,14.35,14.45,18600,6.29146311445775,6.3219830325459,6.25658320807129,6.30018309105437,42660.6649545831,0.0,1.0
2008-02-05,14.4822,14.59,14.45,14.59,4400,6.31422225337492,6.36122292723067,6.30018309105437,6.36122292723067,10091.77020431,0.0,1.0
2008-02-06,14.45,14.49,14.45,14.45,13800,6.30018309105437,6.3176230442476,6.30018309105437,6.30018309105437,31651.4610953358,0.0,1.0
2008-02-07,14.4722,14.5,14.43,14.44,12500,6.30986226507661,6.3219830325459,6.29146311445775,6.29582310275606,28669.8017167897,0.0,1.0
2008-02-08,14.44,14.49,14.43,14.47,15600,6.29582310275606,6.3176230442476,6.29146311445775,6.30890306765098,35779.9125425536,0.0,1.0
2008-02-11,14.53,14.56,14.47,14.55,9800,6.33506299744083,6.34814296233575,6.30890306765098,6.34378297403744,22477.1245459631,0.0,1.0
2008-02-12,14.55,14.57,14.5,14.51,11800,6.34378297403744,6.35250295063406,6.3219830325459,6.32634302084421,27064.2928206495,0.0,1.0
2008-02-13,14.5,14.56,14.46,14.5,52200,6.34378297403744,6.37003311048173,6.32628288307458,6.34378297403744,119313.66553643,0.05,1.0
2008-02-14,14.0,14.4,14.0,14.23,23200,6.12503183700167,6.30003274663029,6.12503183700167,6.22565736003812,53028.2957939687,0.0,1.0
2008-02-15,14.28,14.28,13.62,13.65,27900,6.2475324737417,6.2475324737417,5.95878097285448,5.97190604107663,63771.0970970572,0.0,1.0
2008-02-19,14.07,14.32,14.06,14.19,10200,6.15565699618668,6.26503256470456,6.15128197344596,6.20815726907526,23314.1645301069,0.0,1.0
2008-02-20,13.95,14.1,13.93,13.93,8100,6.10315672329809,6.16878206440882,6.09440667781666,6.09440667781666,18514.1894797908,0.0,1.0
2008-02-21,13.85,13.9,13.83,13.83,6800,6.05940649589094,6.08128160959451,6.0506564504095,6.0506564504095,15542.7763534046,0.0,1.0
2008-02-22,13.67,13.87,13.67,13.77,27500,5.98065608655806,6.06815654137237,5.98065608655806,6.02440631396521,62856.8161350922,0.0,1.0
2008-02-25,13.82,13.82,13.66,13.76,12400,6.04628142766879,6.04628142766879,5.97628106381734,6.0200312912245,28342.7098209143,0.0,1.0
2008-02-26,13.92,13.92,13.89,13.89,4800,6.09003165507594,6.09003165507594,6.0769065868538,6.0769065868538,10971.3715435797,0.0,1.0
2008-02-27,13.84,13.91,13.84,13.91,2500,6.05503147315022,6.08565663233523,6.05503147315022,6.08565663233523,5714.25601228111,0.0,1.0
2008-02-28,13.58,13.75,13.58,13.7,19500,5.94128088189162,6.01565626848378,5.94128088189162,5.9937811547802,44571.1968957927,0.0,1.0
2008-02-29,13.2901,13.68,13.28,13.68,13800,5.81444897263828,5.98503110929877,5.81003019967015,5.98503110929877,31542.6931877917,0.0,1.0
2008-03-03,13.8,13.8,13.45,13.69,31800,6.03753138218736,6.03753138218736,5.88440558626232,5.98940613203949,72685.3364762157,0.0,1.0
2008-03-04,13.84,13.84,13.69,13.79,33200,6.05503147315022,6.05503147315022,5.98940613203949,6.03315635944664,75885.3198430932,0.0,1.0
2008-03-05,13.76,13.87,13.76,13.87,10800,6.0200312912245,6.06815654137237,6.0200312912245,6.06815654137237,24685.5859730544,0.0,1.0
2008-03-06,13.72,13.85,13.72,13.85,9300,6.00253120026163,6.05940649589094,6.00253120026163,6.05940649589094,21257.0323656858,0.0,1.0
2008-03-07,13.82,13.87,13.73,13.87,8500,6.04628142766879,6.06815654137237,6.00690622300235,6.06815654137237,19428.4704417558,0.0,1.0
2008-03-10,13.65,13.82,13.65,13.72,14600,5.97190604107663,6.04628142766879,5.97190604107663,6.00253120026163,33371.2551117217,0.0,1.0
2008-03-11,13.61,13.7,13.54,13.68,9900,5.95440595011376,5.9937811547802,5.92378079092876,5.98503110929877,22628.4538086332,0.0,1.0
2008-03-12,13.54,13.58,13.47,13.58,16500,5.94565590463233,5.96322061926936,5.91491765401754,5.96322061926936,37575.3329125452,0.05,1.0
2008-03-13,13.48,13.54,13.41,13.54,10300,5.9193088326768,5.94565590463233,5.88857058206201,5.94565590463233,23456.1169090434,0.0,1.0
2008-03-14,13.5,13.56,13.48,13.49,8300,5.92809118999531,5.95443826195085,5.9193088326768,5.92370001133606,18901.5311014621,0.0,1.0
2008-03-17,13.35,13.49,13.35,13.44,2800,5.86222351010647,5.92370001133606,5.86222351010647,5.90174411803978,6376.42013061373,0.0,1.0
2008-03-18,13.44,13.55,13.36,13.4,16300,5.90174411803978,5.95004708329159,5.86661468876573,5.88417940340275,37119.874331787,0.0,1.0
2008-03-19,13.51,13.51,13.45,13.45,2500,5.93248236865457,5.93248236865457,5.90613529669903,5.90613529669903,5693.23225947654,0.0,1.0
2008-03-20,13.46,13.46,13.38,13.44,15700,5.91052647535829,5.91052647535829,5.87539704608424,5.90174411803978,35753.4985895127,0.0,1.0
2008-03-24,13.44,13.52,13.3901,13.4,7100,5.90174411803978,5.93687354731382,5.87983213653009,5.88417940340275,16168.7796169134,0.0,1.0
2008-03-25,13.5,13.56,13.45,13.45,4400,5.92809118999531,5.95443826195085,5.90613529669903,5.90613529669903,10020.0887766787,0.0,1.0
2008-03-26,13.54,13.58,13.48,13.55,6100,5.94565590463233,5.96322061926936,5.9193088326768,5.95004708329159,13891.4867131228,0.0,1.0
2008-03-27,13.59,13.6,13.5,13.56,9200,5.96761179792861,5.97200297658787,5.92809118999531,5.95443826195085,20951.0947148737,0.0,1.0
2008-03-28,13.6699,13.67,13.61,13.61,5900,6.00269731541607,6.00274122720266,5.97639415524712,5.97639415524712,13436.0281323646,0.0,1.0
2008-03-31,13.6,13.71,13.55,13.71,11700,5.97200297658787,6.02030594183968,5.95004708329159,6.02030594183968,26644.3269743502,0.0,1.0
2008-04-01,13.67,13.72,13.62,13.65,14300,6.00274122720266,6.02469712049894,5.98078533390638,5.99395886988415,32565.2885242058,0.0,1.0
2008-04-02,13.7,13.76,13.67,13.76,15100,6.01591476318043,6.04226183513596,6.00274122720266,6.04226183513596,34387.1228472383,0.0,1.0
2008-04-03,13.72,13.79,13.65,13.65,8600,6.02469712049894,6.05543537111373,5.99395886988415,5.99395886988415,19584.7189725993,0.0,1.0
2008-04-04,13.798,13.81,13.74,13.74,3400,6.05894831404113,6.06421772843224,6.03347947781745,6.03347947781745,7742.7958728881,0.0,1.0
2008-04-07,13.77,13.85,13.68,13.78,7600,6.04665301379522,6.08178244306926,6.00713240586192,6.05104419245447,17307.4260688087,0.0,1.0
2008-04-08,13.69,13.7203,13.64,13.67,6400,6.01152358452117,6.02482885585872,5.98956769122489,6.00274122720266,14574.67458426,0.0,1.0
2008-04-09,13.74,13.85,13.69,13.69,3600,6.03347947781745,6.08178244306926,6.01152358452117,6.01152358452117,8198.25445364622,0.0,1.0
2008-04-10,13.79,13.87,13.77,13.84,3800,6.05543537111373,6.09056480038778,6.04665301379522,6.07739126441001,8653.71303440435,0.0,1.0
2008-04-11,13.82,13.82,13.75,13.75,400,6.09056480038778,6.09056480038778,6.05971534047264,6.05971534047264,907.633393810708,0.05,1.0
2008-04-14,13.67,13.83,13.62,13.81,15500,6.02445881485535,6.09497186608994,6.00242348634454,6.08615773468561,35170.794010165,0.0,1.0
2008-04-15,13.67,13.694,13.63,13.63,2100,6.02445881485535,6.03503577254054,6.0068305520467,6.0068305520467,4765.07531750622,0.0,1.0
2008-04-16,13.74,13.74,13.68,13.7,6400,6.05530827477048,6.05530827477048,6.02886588055751,6.03768001196183,14522.1343009713,0.0,1.0
2008-04-17,13.73,13.7696,13.73,13.74,7200,6.05090120906832,6.06835318924888,6.05090120906832,6.05530827477048,16337.4010885928,0.0,1.0
2008-04-18,13.7,13.71,13.69,13.69,7000,6.03768001196183,6.042087077664,6.03327294625967,6.03327294625967,15883.5843916874,0.0,1.0
2008-04-21,13.81,13.89,13.7,13.7,7700,6.08615773468561,6.12141426030291,6.03768001196183,6.03768001196183,17471.9428308562,0.0,1.0
2008-04-22,13.75,14.08,13.72,13.73,14300,6.05971534047264,6.20514850864399,6.04649414336616,6.05090120906832,32447.8938287329,0.0,1.0
2008-04-23,13.81,13.91,13.71,13.8,12600,6.08615773468561,6.13022839170723,6.042087077664,6.08175066898345,28590.4519050374,0.0,1.0
2008-04-24,13.746,13.84,13.73,13.84,16400,6.05795251419178,6.0993789317921,6.05090120906832,6.0993789317921,37212.969146239,0.0,1.0
2008-04-25,13.75,13.83,13.72,13.76,6900,6.05971534047264,6.09497186608994,6.04649414336616,6.0641224061748,15656.6760432347,0.0,1.0
2008-04-28,13.786,13.84,13.72,13.8,1900,6.07558077700043,6.0993789317921,6.04649414336616,6.08175066898345,4311.25862060086,0.0,1.0
2008-04-29,13.7,13.8,13.7,13.8,16900,6.03768001196183,6.08175066898345,6.03768001196183,6.08175066898345,38347.5108885025,0.0,1.0
2008-04-30,13.8401,13.8401,13.76,13.77,6700,6.09942300244912,6.09942300244912,6.0641224061748,6.06852947187697,15202.8593463294,0.0,1.0
2008-05-01,13.85,13.93,13.8,13.84,28800,6.10378599749426,6.13904252311156,6.08175066898345,6.0993789317921,65349.6043543711,0.0,1.0
2008-05-02,13.85,13.85,13.79,13.79,37300,6.10378599749426,6.10378599749426,6.07734360328129,6.07734360328129,84636.8139728486,0.0,1.0
2008-05-05,13.92,13.93,13.84,13.88,8800,6.1346354574094,6.13904252311156,6.0993789317921,6.11700719460075,19967.9346638356,0.0,1.0
2008-05-06,13.9,13.97,13.83,13.85,7200,6.12582132600507,6.15667078592021,6.09497186608994,6.10378599749426,16337.4010885928,0.0,1.0
2008-05-07,13.829,13.91,13.82,13.91,2500,6.09453115951972,6.13022839170723,6.09056480038778,6.13022839170723,5672.70871131693,0.0,1.0
2008-05-08,13.9,13.91,13.83,13.87,10100,6.12582132600507,6.13022839170723,6.09497186608994,6.11260012889859,22917.7431937204,0.0,1.0
2008-05-09,13.98,14.01,13.88,13.94,14100,6.16107785162237,6.17429904872885,6.11700719460075,6.14344958881372,31994.0771318275,0.0,1.0
2008-05-12,14.0399,14.04,13.946,13.946,4800,6.18747617517832,6.18752024583534,6.14609382823502,6.14609382823502,10891.6007257285,0.0,1.0
2008-05-13,13.894,14.05,13.83,13.98,8800,6.14521241509458,6.21421004981135,6.1169056931595,6.18324957269485,19896.334209648,0.05,1.0
2008-05-14,13.86,13.94,13.84,13.86,12400,6.13017446906657,6.16555787148543,6.12132861846186,6.13017446906657,28035.7436590495,0.0,1.0
2008-05-15,13.93,13.93,13.82,13.82,3600,6.16113494618307,6.16113494618307,6.11248276785714,6.11248276785714,8139.40944940145,0.0,1.0
2008-05-16,13.91,13.91,13.84,13.85,4700,6.15228909557836,6.15228909557836,6.12132861846186,6.12575154376421,10626.4512256074,0.0,1.0
2008-05-19,13.85,13.8734,13.85,13.85,2600,6.12575154376421,6.13610118897173,6.12575154376421,6.12575154376421,5878.46238012328,0.0,1.0
2008-05-20,13.85,13.93,13.74,13.85,23100,6.12575154376421,6.16113494618307,6.07709936543829,6.12575154376421,52227.8773003261,0.0,1.0
2008-05-21,13.85,13.9,13.85,13.85,12000,6.12575154376421,6.147866170276,6.12575154376421,6.12575154376421,27131.3648313382,0.0,1.0
2008-05-22,13.94,13.97,13.85,13.9099,8000,6.16555787148543,6.1788266473925,6.12575154376421,6.15224486632533,18087.5765542254,0.0,1.0
2008-05-23,13.93,13.93,13.93,13.93,200,6.16113494618307,6.16113494618307,6.16113494618307,6.16113494618307,452.189413855636,0.0,1.0
2008-05-27,13.86,13.97,13.86,13.94,3800,6.13017446906657,6.1788266473925,6.13017446906657,6.16555787148543,8591.59886325709,0.0,1.0
2008-05-28,13.88,14.0,13.88,13.98,25200,6.13902031967129,6.19209542329957,6.13902031967129,6.18324957269485,56975.8661458101,0.0,1.0
2008-05-29,13.92,13.98,13.92,13.98,4100,6.15671202088071,6.18324957269485,6.15671202088071,6.18324957269485,9269.88298404055,0.0,1.0
2008-05-30,13.8999,13.92,13.8999,13.92,2400,6.14782194102298,6.15671202088071,6.14782194102298,6.15671202088071,5426.27296626763,0.0,1.0
2008-06-02,13.99,13.99,13.88,13.98,5200,6.18767249799721,6.18767249799721,6.13902031967129,6.18324957269485,11756.9247602465,0.0,1.0
2008-06-03,14.01,14.01,13.93,13.93,1100,6.19651834860192,6.19651834860192,6.16113494618307,6.16113494618307,2487.041776206,0.0,1.0
2008-06-04,13.91,14.01,13.91,13.92,5000,6.15228909557836,6.19651834860192,6.15228909557836,6.15671202088071,11304.7353463909,0.0,1.0
2008-06-05,13.85,13.91,13.85,13.91,7500,6.12575154376421,6.15228909557836,6.12575154376421,6.15228909557836,16957.1030195864,0.0,1.0
2008-06-06,13.853,13.89,13.84,13.85,9600,6.12707842135492,6.14344324497364,6.12132861846186,6.12575154376421,21705.0918650706,0.0,1.0
2008-06-09,13.81,13.89,13.81,13.83,39300,6.10805984255479,6.14344324497364,6.10805984255479,6.1169056931595,88855.2198226325,0.0,1.0
2008-06-10,13.71,13.84,13.7,13.81,11500,6.06383058953122,6.12132861846186,6.05940766422886,6.10805984255479,26000.8912966991,0.0,1.0
2008-06-11,13.63,13.7,13.61,13.7,14600,6.02844718711236,6.05940766422886,6.01960133650765,6.05940766422886,33009.8272114615,0.0,1.0
2008-06-12,13.59,13.59,13.52,13.52,8900,6.03287011241472,6.03287011241472,6.00179572625806,6.00179572625806,20048.6663472335,0.05,1.0
2008-06-13,13.54,13.67,13.54,13.54,7700,6.01067412230282,6.06838369659376,6.01067412230282,6.01067412230282,17345.4753790672,0.0,1.0
2008-06-16,13.47,13.61,13.45,13.57,16600,5.97959973614616,6.04174850845948,5.9707213401014,6.02399171636996,37394.1417263007,0.0,1.0
2008-06-17,13.4,13.5,13.4,13.4701,17600,5.9485253499895,5.9929173302133,5.9485253499895,5.97964412812638,39646.8008664393,0.0,1.0
2008-06-18,13.46,13.46,13.37,13.41,15200,5.97516053812378,5.97516053812378,5.93520775592236,5.95296454801188,34240.4189301067,0.0,1.0
2008-06-19,13.51,13.51,13.39,13.48,26100,5.99735652823568,5.99735652823568,5.94408615196712,5.98403893416854,58794.4035576174,0.0,1.0
2008-06-20,13.35,13.44,13.26,13.33,12100,5.9263293598776,5.96628214207902,5.88637657767617,5.91745096383284,27257.175595677,0.0,1.0
2008-06-23,13.24,13.38,13.23,13.38,16700,5.87749818163141,5.93964695394474,5.87305898360903,5.93964695394474,37619.4076403146,0.0,1.0
2008-06-24,13.34,13.38,13.23,13.24,17500,5.92189016185522,5.93964695394474,5.87305898360903,5.87749818163141,39421.5349524255,0.0,1.0
2008-06-25,13.3,13.41,13.28,13.4,3100,5.9041333697657,5.95296454801188,5.89525497372093,5.9485253499895,6983.24333442965,0.0,1.0
2008-06-26,13.28,13.3,13.27,13.27,8100,5.89525497372093,5.9041333697657,5.89081577569855,5.89081577569855,18246.5390351227,0.0,1.0
2008-06-27,13.32,13.36,13.31,13.31,6600,5.91301176581046,5.93076855789998,5.90857256778808,5.90857256778808,14867.5503249147,0.0,1.0
2008-06-30,13.43,13.52,13.3399,13.35,8200,5.96184294405664,6.00179572625806,5.92184576987499,5.9263293598776,18471.8049491365,0.0,1.0
2008-07-01,13.47,13.501,13.41,13.47,7700,5.97959973614616,5.99336125001554,5.95296454801188,5.97959973614616,17345.4753790672,0.0,1.0
2008-07-02,13.5022,13.86,13.46,13.46,22500,5.99389395377822,6.15272845901899,5.97516053812378,5.97516053812378,50684.8306531185,0.0,1.0
2008-07-03,13.4501,13.5,13.45,13.5,3600,5.97076573208162,5.9929173302133,5.9707213401014,5.9929173302133,8109.57290449896,0.0,1.0
2008-07-07,13.5166,13.55,13.38,13.38,10800,6.00028639893045,6.0151133203252,5.93964695394474,5.93964695394474,24328.7187134969,0.0,1.0
2008-07-08,13.4698,13.52,13.42,13.42,18000,5.97951095218571,6.00179572625806,5.95740374603426,5.95740374603426,40547.8645224948,0.0,1.0
2008-07-09,13.57,13.58,13.47,13.47,6300,6.02399171636996,6.02843091439234,5.97959973614616,5.97959973614616,14191.7525828732,0.0,1.0
2008-07-10,13.52,13.6,13.52,13.55,8200,6.00179572625806,6.0373093104371,6.00179572625806,6.0151133203252,18471.8049491365,0.0,1.0
2008-07-11,13.48,13.6,13.48,13.52,7400,6.00623492428044,6.05970289096543,6.00623492428044,6.0240575798421,16608.0749850041,0.05,1.0
2008-07-14,13.38,13.51,13.38,13.51,1900,5.96167828537628,6.01960191595169,5.96167828537628,6.01960191595169,4264.23546912268,0.0,1.0
2008-07-15,13.25,13.3,13.24,13.27,30900,5.90375465480088,5.92603297425296,5.89929899091046,5.91266598258171,69349.9347346793,0.0,1.0
2008-07-16,13.32,13.6,13.31,13.35,18500,5.93494430203379,6.05970289096543,5.93048863814337,5.94831129370504,41520.1874625103,0.0,1.0
2008-07-17,13.39,13.4048,13.39,13.39,1200,5.9661339492667,5.97272833182451,5.9661339492667,5.9661339492667,2693.20134891958,0.0,1.0
2008-07-18,13.3001,13.36,13.29,13.36,7600,5.92607753089186,5.95276695759545,5.92157731036254,5.95276695759545,17056.9418764907,0.0,1.0
2008-07-21,13.35,13.38,13.33,13.35,4700,5.94831129370504,5.96167828537628,5.9393999659242,5.94831129370504,10548.371949935,0.0,1.0
2008-07-22,13.4178,13.42,13.33,13.33,2300,5.97852069488205,5.97950094093795,5.9393999659242,5.9393999659242,5161.96925209587,0.0,1.0
2008-07-23,13.35,13.4,13.35,13.38,4000,5.94831129370504,5.97058961315711,5.94831129370504,5.96167828537628,8977.33782973194,0.0,1.0
2008-07-24,13.36,13.39,13.35,13.39,8100,5.95276695759545,5.9661339492667,5.94831129370504,5.9661339492667,18179.1091052072,0.0,1.0
2008-07-25,13.334,13.43,13.26,13.28,4600,5.94118223148037,5.98395660482836,5.90821031869129,5.91712164647213,10323.9385041917,0.0,1.0
2008-07-28,13.3544,13.37,13.21,13.21,16100,5.95027178581682,5.95722262148587,5.88593199923922,5.88593199923922,36133.7847646711,0.0,1.0
2008-07-29,13.42,13.42,13.35,13.35,7100,5.97950094093795,5.97950094093795,5.94831129370504,5.94831129370504,15934.7746477742,0.0,1.0
2008-07-30,13.42,13.42,13.24,13.42,12400,5.97950094093795,5.97950094093795,5.89929899091046,5.97950094093795,27829.747272169,0.0,1.0
2008-07-31,13.3842,13.43,13.31,13.43,2700,5.96354966421026,5.98395660482836,5.93048863814337,5.98395660482836,6059.70303506906,0.0,1.0
2008-08-01,13.41,13.41,13.34,13.41,7300,5.97504527704753,5.97504527704753,5.94385562981462,5.97504527704753,16383.6415392608,0.0,1.0
2008-08-04,13.28,13.35,13.26,13.34,8400,5.91712164647213,5.94831129370504,5.90821031869129,5.94385562981462,18852.4094424371,0.0,1.0
2008-08-05,13.24,13.32,13.24,13.285,20500,5.89929899091046,5.93494430203379,5.89929899091046,5.91934947841733,46008.8563773763,0.0,1.0
2008-08-06,13.16,13.26,13.16,13.26,19600,5.86365367978714,5.90821031869129,5.86365367978714,5.90821031869129,43988.9553656865,0.0,1.0
2008-08-07,13.19,13.2,13.09,13.14,11300,5.87702067145838,5.8814763353488,5.83246403255423,5.8547423520063,25360.9793689928,0.0,1.0
2008-08-08,13.25,13.28,13.14,13.16,8800,5.90375465480088,5.91712164647213,5.8547423520063,5.86365367978714,19750.1432254103,0.0,1.0
2008-08-11,13.28,13.33,13.27,13.31,12500,5.91712164647213,5.9393999659242,5.91266598258171,5.93048863814337,28054.1807179123,0.0,1.0
2008-08-12,13.36,13.36,13.29,13.32,7100,5.95276695759545,5.95276695759545,5.92157731036254,5.93494430203379,15934.7746477742,0.0,1.0
2008-08-13,13.3229,13.33,13.18,13.21,11400,5.95851476401409,5.96169015787162,5.89460437214913,5.90802152929363,25489.7513919529,0.05,1.0
2008-08-14,13.32,13.32,13.19,13.26,10700,5.95721777215679,5.95721777215679,5.89907675786397,5.93038345786779,23924.5912187628,0.0,1.0
2008-08-15,13.38,13.38,13.28,13.28,15800,5.98405208644578,5.98405208644578,5.93932822929746,5.93932822929746,35327.9010520049,0.0,1.0
2008-08-18,13.42,13.42,13.384,13.4,5100,6.00194162930511,6.00194162930511,5.98584104073172,5.99299685787545,11403.3098332421,0.0,1.0
2008-08-19,13.41,13.42,13.4,13.4,11100,5.99746924359028,6.00194162930511,5.99299685787545,5.99299685787545,24818.9684605857,0.0,1.0
2008-08-20,13.36,13.43,13.32,13.34,6000,5.97510731501612,6.00641401501994,5.95721777215679,5.96616254358645,13415.6586273436,0.0,1.0
2008-08-21,13.33,13.38,13.33,13.38,37900,5.96169015787162,5.98405208644578,5.96169015787162,5.98405208644578,84742.2436627206,0.0,1.0
2008-08-22,13.32,13.34,13.31,13.34,4400,5.95721777215679,5.96616254358645,5.95274538644196,5.96616254358645,9838.14966005199,0.0,1.0
2008-08-25,13.32,13.32,13.32,13.32,0,5.95721777215679,5.95721777215679,5.95721777215679,5.95721777215679,0,0.0,1.0
2008-08-26,13.35,13.5,13.28,13.4,17000,5.97063492930128,6.03772071502377,5.93932822929746,5.99299685787545,38011.0327774736,0.0,1.0
2008-08-27,13.36,13.4,13.32,13.33,16400,5.97510731501612,5.99299685787545,5.95721777215679,5.96169015787162,36669.4669147392,0.0,1.0
2008-08-28,13.39,13.41,13.35,13.41,1400,5.98852447216061,5.99746924359028,5.97063492930128,5.99746924359028,3130.32034638018,0.0,1.0
2008-08-29,13.42,13.43,13.3875,13.43,800,6.00194162930511,6.00641401501994,5.98740637573191,6.00641401501994,1788.75448364582,0.0,1.0
2008-09-02,13.45,13.45,13.36,13.42,8700,6.01535878644961,6.01535878644961,5.97510731501612,6.00194162930511,19452.7050096483,0.0,1.0
2008-09-03,13.44,13.46,13.37,13.4,12600,6.01088640073478,6.01983117216444,5.97957970073095,5.99299685787545,28172.8831174216,0.0,1.0
2008-09-04,13.4301,13.45,13.38,13.425,10100,6.00645873887709,6.01535878644961,5.98405208644578,6.00417782216253,22583.0253560285,0.0,1.0
2008-09-05,13.42,13.45,13.37,13.43,14300,6.00194162930511,6.01535878644961,5.97957970073095,6.00641401501994,31973.986395169,0.0,1.0
2008-09-08,13.47,13.47,13.43,13.45,13800,6.02430355787927,6.02430355787927,6.00641401501994,6.01535878644961,30856.0148428904,0.0,1.0
2008-09-09,13.464,13.5,13.46,13.47,2900,6.02162012645037,6.03772071502377,6.01983117216444,6.02430355787927,6484.23500321609,0.0,1.0
2008-09-10,13.4199,13.42,13.39,13.39,8200,6.00189690544796,6.00194162930511,5.98852447216061,5.98852447216061,18334.7334573696,0.0,1.0
2008-09-11,13.3151,13.39,13.3151,13.34,2600,5.97738823173068,6.01101219088658,5.97738823173068,5.98856629024846,5791.70344268845,0.05,1.0
2008-09-12,13.2,13.29,13.2,13.29,2000,5.92571776846175,5.96612038961035,5.92571776846175,5.96612038961035,4455.15649437573,0.0,1.0
2008-09-15,13.17,13.3,13.17,13.23,4900,5.91225022807888,5.97060956973797,5.91225022807888,5.93918530884461,10915.1334112205,0.0,1.0
2008-09-16,13.15,13.26,13.15,13.15,2100,5.90327186782363,5.95265284922748,5.90327186782363,5.90327186782363,4677.91431909452,0.0,1.0
2008-09-17,12.822,13.12,12.82,13.12,10300,5.75602675963761,5.88980432744077,5.75512892361209,5.88980432744077,22944.055946035,0.0,1.0
2008-09-18,12.25,12.87,12.13,12.85,19800,5.49924565633761,5.7775748242502,5.44537549480614,5.76859646399496,44106.0492943197,0.0,1.0
2008-09-19,12.68,12.72,12.25,12.5,12300,5.69228040182537,5.71023712233587,5.49924565633761,5.61147515952817,27399.2124404108,0.0,1.0
2008-09-22,12.29,12.72,12.29,12.72,15100,5.5172023768481,5.71023712233587,5.5172023768481,5.71023712233587,33636.4315325367,0.0,1.0
2008-09-23,12.26,12.26,12.19,12.212,13100,5.50373483646523,5.50373483646523,5.47231057557187,5.48218677185264,29181.275038161,0.0,1.0
2008-09-24,12.36,12.36,12.27,12.33,8300,5.54862663774145,5.54862663774145,5.50822401659285,5.53515909735859,18488.8994516593,0.0,1.0
2008-09-25,12.32,12.37,12.2,12.2,11600,5.53066991723096,5.55311581786908,5.47679975569949,5.47679975569949,25839.9076673792,0.0,1.0
2008-09-26,12.105,12.28,12.1,12.28,28100,5.43415254448708,5.51271319672047,5.43190795442327,5.51271319672047,62594.948745979,0.0,1.0
2008-09-29,11.7,12.1,11.56,12.1,29800,5.25234074931837,5.43190795442327,5.18949222753165,5.43190795442327,66381.8317661983,0.0,1.0
2008-09-30,11.66,11.78,11.58,11.78,35600,5.23438402880788,5.28825419033935,5.1984705877869,5.28825419033935,79301.7855998879,0.0,1.0
2008-10-01,11.6,11.7,11.5,11.65,67200,5.20744894804214,5.25234074931837,5.16255714676592,5.22989484868025,149693.258211025,0.0,1.0
2008-10-02,11.5899,11.62,11.53,11.6,40900,5.20291487611324,5.21642730829739,5.17602468714878,5.20744894804214,91107.9503099837,0.0,1.0
2008-10-03,11.69,11.7,11.41,11.41,12700,5.24785156919074,5.25234074931837,5.12215452561731,5.12215452561731,28290.2437392859,0.0,1.0
2008-10-06,11.18,11.39,11.15,11.39,31900,5.01890338268199,5.11317616536207,5.00543584229913,5.11317616536207,71059.7460852929,0.0,1.0
2008-10-07,11.023,11.2001,11.0,11.2,43000,4.94842325467832,5.02792663473852,4.93809814038479,5.02788174293724,95785.8646290782,0.0,1.0
2008-10-08,10.548,10.57,10.37,10.57,22000,4.73518719861625,4.74506339489702,4.65527979234457,4.74506339489702,49006.721438133,0.0,1.0
2008-10-09,10.206,11.3,10.12,10.67,38800,4.58165723825156,5.07277354421347,4.54305028915401,4.78995519617325,86430.0359908891,0.0,1.0
2008-10-10,9.037,10.0,8.58,10.0,16400,4.0793179819706,4.51401790635233,3.8730273636503,4.51401790635233,36331.2692599672,0.05,1.0
2008-10-13,10.03,10.89,9.07,9.07,38700,4.52755996007138,4.91576550001768,4.09421424106156,4.09421424106156,85732.9341683374,0.0,1.0
2008-10-14,10.36,11.03,10.03,10.43,25400,4.67652255098101,4.97896175070662,4.52755996007138,4.70812067632548,56269.1609270224,0.0,1.0
2008-10-15,10.268,10.52,10.16,10.16,20400,4.63499358624257,4.74874683748265,4.58624219285396,4.58624219285396,45192.5544453251,0.0,1.0
2008-10-16,10.36,10.52,10.25,10.28,6600,4.67652255098101,4.74874683748265,4.62686835401114,4.64041040773019,14621.1205558405,0.0,1.0
2008-10-17,10.6,10.6,10.15,10.15,19800,4.78485898073347,4.78485898073347,4.58172817494761,4.58172817494761,43863.3616675214,0.0,1.0
2008-10-20,11.0462,11.16,10.53,10.53,11600,4.98627445971491,5.0376439834892,4.753260855389,4.753260855389,25697.7270375378,0.0,1.0
2008-10-21,11.14,11.21,11.09,11.21,9400,5.02861594767649,5.06021407302096,5.00604585814473,5.06021407302096,20824.020185591,0.0,1.0
2008-10-22,11.34,11.34,11.13,11.13,11000,5.11889630580354,5.11889630580354,5.02410192977014,5.02410192977014,24368.5342597341,0.0,1.0
2008-10-23,11.56,11.93,11.28,11.28,19700,5.21820469974329,5.38522336227833,5.09181219836542,5.09181219836542,43641.8295378875,0.0,1.0
2008-10-24,11.49,11.49,11.39,11.39,5100,5.18660657439882,5.18660657439882,5.1414663953353,5.1414663953353,11298.1386113313,0.0,1.0
2008-10-27,11.339,11.5,11.3,11.35,23800,5.1184449040129,5.19112059230518,5.10084023417813,5.12341032370989,52724.6468528793,0.0,1.0
2008-10-28,11.34,11.5,11.31,11.45,18700,5.11889630580354,5.19112059230518,5.10535425208448,5.16855050277341,41426.508241548,0.0,1.0
2008-10-29,11.31,11.43,11.31,11.43,3700,5.10535425208448,5.15952246696071,5.10535425208448,5.15952246696071,8196.68879645603,0.0,1.0
2008-10-30,11.22,11.4,11.2,11.28,22600,5.06472809092731,5.14598041324165,5.05570005511461,5.09181219836542,50066.2612972719,0.0,1.0
2008-10-31,11.3,11.373,11.23,11.3,17700,5.10084023417813,5.1337925648945,5.06924210883366,5.10084023417813,39211.1869452086,0.0,1.0
2008-11-03,11.26,11.47,11.26,11.47,29900,5.08278416255272,5.17757853858612,5.08278416255272,5.17757853858612,66238.10676055,0.0,1.0
2008-11-04,11.436,11.5,11.25,11.26,12000,5.16223087770452,5.19112059230518,5.07827014464637,5.08278416255272,26583.8555560736,0.0,1.0
2008-11-05,11.61,11.71,11.5,11.5,2200,5.24077478927505,5.28591496833858,5.19112059230518,5.19112059230518,4873.70685194683,0.0,1.0
2008-11-06,11.86,11.89,11.58,11.58,23600,5.35362523693386,5.36716729065292,5.22723273555599,5.22723273555599,52281.5825936114,0.0,1.0
2008-11-07,11.82,11.84,11.76,11.82,10100,5.33556916530845,5.34459720112115,5.30848505787034,5.33556916530845,22374.7450930286,0.0,1.0
2008-11-10,11.75,11.764,11.75,11.75,6500,5.30397103996398,5.31029066503288,5.30397103996398,5.30397103996398,14399.5884262065,0.0,1.0
2008-11-11,11.724,11.732,11.7,11.7,3800,5.29223459340747,5.29584580773255,5.28140095043222,5.28140095043222,8418.22092608997,0.0,1.0
2008-11-12,11.4,11.65,11.4,11.65,16000,5.16855050277341,5.28189590853599,5.16855050277341,5.28189590853599,35290.3584674514,0.05,1.0
2008-11-13,11.4,11.48,11.3,11.4,4900,5.16855050277341,5.20482103261744,5.12321234046839,5.16855050277341,10807.672280657,0.0,1.0
2008-11-14,11.29,11.43,11.23,11.43,5100,5.11867852423788,5.18215195146492,5.09147562685486,5.18215195146492,11248.8017615001,0.0,1.0
2008-11-17,11.31,11.33,11.21,11.33,17300,5.12774615669889,5.13681378915989,5.08240799439386,5.13681378915989,38157.7000929318,0.0,1.0
2008-11-18,11.25,11.29,11.2,11.21,16800,5.10054325931587,5.11867852423788,5.07787417816335,5.08240799439386,37054.876390824,0.0,1.0
2008-11-19,11.24,11.54,11.08,11.22,26700,5.09600944308537,5.23202393000046,5.02346838339732,5.08694181062436,58890.7856925595,0.0,1.0
2008-11-20,10.72,11.21,10.63,11.21,18400,4.86025099909921,5.08240799439386,4.81944665302468,5.08240799439386,40583.9122375691,0.0,1.0
2008-11-21,10.53,10.75,10.0,10.75,36000,4.77410849071965,4.87385244779072,4.533816230503,4.87385244779072,79403.3065517657,0.0,1.0
2008-11-24,10.65,10.85,10.34,10.61,15200,4.82851428548569,4.91919061009575,4.6879659823401,4.81037902056368,33525.8405440788,0.0,1.0
2008-11-25,10.7,10.79,10.59,10.65,9900,4.8511833666382,4.89198771271273,4.80131138810267,4.82851428548569,21835.9093017356,0.0,1.0
2008-11-26,10.95,10.95,10.7,10.7,29900,4.96452877240078,4.96452877240078,4.8511833666382,4.8511833666382,65948.8573860498,0.0,1.0
2008-11-28,11.16,11.16,10.99,10.99,16000,5.05973891324134,5.05973891324134,4.98266403732279,4.98266403732279,35290.3584674514,0.0,1.0
2008-12-01,10.91,11.3,10.79,11.3,25100,4.94639350747877,5.12321234046839,4.89198771271273,5.12321234046839,55361.7498458144,0.0,1.0
2008-12-02,10.89,10.89,10.85,10.85,4900,4.93732587501776,4.93732587501776,4.91919061009575,4.91919061009575,10807.672280657,0.0,1.0
2008-12-03,10.9,10.94,10.84,10.88,16100,4.94185969124827,4.95999495617028,4.91465679386525,4.93279205878726,35510.9232078729,0.0,1.0
2008-12-04,10.85,10.93,10.75,10.9199,10400,4.91919061009575,4.95546113993977,4.87385244779072,4.95088198554697,22938.7330038434,0.0,1.0
2008-12-05,10.782,10.8,10.26,10.7,30800,4.88836065972833,4.89652152894324,4.65169545249607,4.8511833666382,67933.9400498439,0.0,1.0
2008-12-08,10.68,10.81,10.68,10.73,16900,4.8421157341772,4.90105534517374,4.8421157341772,4.86478481532971,37275.4411312455,0.0,1.0
2008-12-09,10.839,10.95,10.74,10.8,13500,4.9142034122422,4.96452877240078,4.86931863156022,4.89652152894324,29776.2399569121,0.0,1.0
2008-12-10,10.65,10.8,10.63,10.74,25400,4.82851428548569,4.89652152894324,4.81944665302468,4.86931863156022,56023.4440670791,0.0,1.0
2008-12-11,10.767,10.78,10.74,10.74,34600,4.90422901653509,4.91015034812374,4.89193086631252,4.89193086631252,75962.6434132564,0.05,1.0
2008-12-12,10.73,10.84,10.07,10.76,30700,4.88737599585971,4.93747957084057,4.58675454597459,4.90104060721813,67400.3801383518,0.0,1.0
2008-12-15,10.75,10.79,10.19,10.79,14600,4.89648573676532,4.91470521857654,4.64141299140824,4.91470521857654,32053.6009778481,0.0,1.0
2008-12-16,10.77,10.88,10.48,10.79,27600,4.90559547767093,4.95569905265179,4.77350423453959,4.91470521857654,60594.4785608635,0.0,1.0
2008-12-17,10.74,10.9,10.54,10.7,31400,4.89193086631252,4.9648087935574,4.80083345725642,4.8737113845013,68937.196623591,0.0,1.0
2008-12-18,10.9,10.99,10.67,10.67,39100,4.9648087935574,5.00580262763264,4.86004677314288,4.86004677314288,85842.1779612232,0.0,1.0
2008-12-19,11.242,11.4,10.86,11.11,38900,5.12058536304333,5.19255231619764,4.94658931174618,5.0604610730663,85403.0875368691,0.0,1.0
2008-12-22,11.362,11.39,11.21,11.39,15800,5.17524380847698,5.18799744574484,5.10600977759435,5.18799744574484,34688.1435239726,0.0,1.0
2008-12-23,11.362,11.44,11.29,11.44,29600,5.17524380847698,5.21077179800886,5.14244874121679,5.21077179800886,64985.3828044043,0.0,1.0
2008-12-24,11.39,11.58,11.26,11.26,17900,5.18799744574484,5.27453998434813,5.12878412985837,5.12878412985837,39298.5929796904,0.0,1.0
2008-12-26,11.72,12.27,11.454,11.55,32600,5.3383081706874,5.58882604559167,5.21714861664279,5.26087537298972,71571.7391697156,0.0,1.0
2008-12-29,11.834,12.3,11.45,12.05,54100,5.39023369384938,5.60249065695009,5.21532666846167,5.48861889562997,118773.959787779,0.0,1.0
2008-12-30,12.136,12.28,11.52,11.94,48100,5.52779078152409,5.59338091604448,5.2472107616313,5.43851532064911,105601.247057157,0.0,1.0
2008-12-31,11.95,12.27,11.68,12.14,48800,5.44307019110192,5.58882604559167,5.32008868887618,5.52961272970521,107138.063542396,0.0,1.0
2009-01-02,12.06,12.08,11.9499,12.08,11600,5.49317376608277,5.50228350698838,5.44302464239739,5.50228350698838,25467.2446125368,0.0,1.0
2009-01-05,12.28,12.37,12.04,12.12,10600,5.59338091604448,5.63437475011972,5.48406402517716,5.5205029887996,23271.7924907664,0.0,1.0
2009-01-06,12.36,12.6199,12.22,12.24,36500,5.62981987966692,5.74820096273532,5.56605169332765,5.57516143423326,80134.0024446201,0.0,1.0
2009-01-07,12.39,12.4,12.37,12.39,38800,5.64348449102533,5.64803936147814,5.63437475011972,5.64348449102533,85183.5423246922,0.0,1.0
2009-01-08,12.5,12.56,12.36,12.36,12900,5.69358806600619,5.72091728872302,5.62981987966692,5.62981987966692,28321.3323708383,0.0,1.0
2009-01-09,12.59,12.59,12.5,12.5,3100,5.73458190008143,5.73458190008143,5.69358806600619,5.69358806600619,6805.90157748829,0.0,1.0
2009-01-12,12.64,12.68,12.62,12.63,18700,5.75735625234546,5.77557573415668,5.74824651143985,5.75280138189265,41054.9546771067,0.0,1.0
2009-01-13,12.59,12.64,12.55,12.64,16500,5.75735625234546,5.78022105080592,5.73906441357709,5.78022105080592,36081.6650724665,0.05,1.0
2009-01-14,12.59,12.59,12.5,12.51,13300,5.75735625234546,5.75735625234546,5.71619961511662,5.72077257480871,29084.0088159882,0.0,1.0
2009-01-15,12.55,12.6,12.54,12.55,9200,5.73906441357709,5.76192921203755,5.73449145388499,5.73906441357709,20118.2617373753,0.0,1.0
2009-01-16,12.75,12.75,12.62,12.74,6300,5.83052360741895,5.83052360741895,5.77107513142174,5.82595064772686,13776.6357549418,0.0,1.0
2009-01-20,12.61,12.83,12.61,12.66,6100,5.76650217172964,5.8671072849557,5.76650217172964,5.78936697019011,13339.2822389119,0.0,1.0
2009-01-21,12.63,12.65,12.61,12.63,2800,5.77564809111383,5.78479401049802,5.76650217172964,5.77564809111383,6122.94922441857,0.0,1.0
2009-01-22,12.52,12.62,12.41,12.62,25200,5.7253455345008,5.77107513142174,5.67504297788778,5.77107513142174,55106.5430197671,0.0,1.0
2009-01-23,12.44,12.4799,12.02,12.42,23500,5.68876185696406,5.70700796613551,5.49669754989614,5.67961593757987,51389.0381335129,0.0,1.0
2009-01-26,12.41,12.47,12.36,12.41,12400,5.67504297788778,5.70248073604034,5.65217817942731,5.67504297788778,27115.9179938536,0.0,1.0
2009-01-27,12.468,12.468,12.4,12.4,2700,5.70156614410192,5.70156614410192,5.67047001819569,5.67047001819569,5904.27246640362,0.0,1.0
2009-01-28,12.53,12.55,12.46,12.48,4500,5.7299184941929,5.73906441357709,5.69790777634825,5.70705369573243,9840.45411067269,0.0,1.0
2009-01-29,12.46,12.56,12.41,12.41,5900,5.69790777634825,5.74363737326918,5.67504297788778,5.67504297788778,12901.928722882,0.0,1.0
2009-01-30,12.59,12.6001,12.42,12.55,10100,5.75735625234546,5.76197494163447,5.67961593757987,5.73906441357709,22086.3525595098,0.0,1.0
2009-02-02,12.56,12.56,12.49,12.56,2100,5.74363737326918,5.74363737326918,5.71162665542453,5.74363737326918,4592.21191831392,0.0,1.0
2009-02-03,12.633,12.653,12.51,12.51,6500,5.77701997902146,5.78616589840565,5.72077257480871,5.72077257480871,14213.9892709717,0.0,1.0
2009-02-04,12.69,12.69,12.63,12.63,1900,5.80308584926639,5.80308584926639,5.77564809111383,5.77564809111383,4154.85840228403,0.0,1.0
2009-02-05,12.78,12.78,12.6,12.63,7100,5.84424248649523,5.84424248649523,5.76192921203755,5.77564809111383,15526.0498190614,0.0,1.0
2009-02-06,12.76,12.8,12.65,12.8,7200,5.83509656711104,5.85338840587942,5.78479401049802,5.85338840587942,15744.7265770763,0.0,1.0
2009-02-09,12.92,12.92,12.75,12.75,9400,5.90826392218454,5.90826392218454,5.83052360741895,5.83052360741895,20555.6152534052,0.0,1.0
2009-02-10,12.958,13.0,12.92,12.92,9100,5.92564116901449,5.94484759972128,5.90826392218454,5.90826392218454,19899.5849793603,0.0,1.0
2009-02-11,12.87,12.92,12.77,12.91,6800,5.90826392218454,5.93121755047585,5.86235666560191,5.92662682481759,14812.4730297494,0.05,1.0
2009-02-12,12.75,12.79,12.69,12.79,5700,5.85317521428538,5.87153811691843,5.8256308603358,5.87153811691843,12416.3376867017,0.0,1.0
2009-02-13,12.69,12.72,12.64,12.72,7900,5.8256308603358,5.83940303731059,5.80267723204449,5.83940303731059,17208.6083727971,0.0,1.0
2009-02-17,12.51,12.62,12.5,12.62,22100,5.74299779848707,5.79349578072796,5.7384070728288,5.79349578072796,48140.5373466856,0.0,1.0
2009-02-18,12.49,12.52,12.47,12.47,4400,5.73381634717054,5.74758852414533,5.72463489585402,5.72463489585402,9584.54137219081,0.0,1.0
2009-02-19,12.4,12.51,12.39,12.5,14000,5.69249981624617,5.74299779848707,5.68790909058791,5.7384070728288,30496.2680024253,0.0,1.0
2009-02-20,12.05,12.3,12.05,12.3,19200,5.53182441820697,5.64659255966354,5.53182441820697,5.64659255966354,41823.4532604689,0.0,1.0
2009-02-23,11.85,11.93,11.81,11.85,8800,5.44000990504171,5.47673571030781,5.42164700240865,5.44000990504171,19169.0827443816,0.0,1.0
2009-02-24,11.89,11.89,11.6,11.84,18500,5.45837280767476,5.45837280767476,5.32524176358513,5.43541917938344,40298.6398603477,0.0,1.0
2009-02-25,11.94,11.96,11.61,11.87,19000,5.48132643596607,5.4905078872826,5.32983248924339,5.44919135635823,41387.7922890058,0.0,1.0
2009-02-26,11.96,12.0364,11.95,11.95,14800,5.4905078872826,5.52558103131173,5.48591716162434,5.48591716162434,32238.9118882782,0.0,1.0
2009-02-27,12.11,12.11,11.88,11.95,8300,5.55936877215655,5.55936877215655,5.4537820820165,5.48591716162434,18079.9303157235,0.0,1.0
2009-03-02,11.89,12.032,11.89,11.92,12800,5.45837280767476,5.52356111202209,5.45837280767476,5.47214498464955,27882.302173646,0.0,1.0
2009-03-03,11.73,11.9001,11.67,11.86,11700,5.38492119714255,5.4630094405896,5.35737684319297,5.44460063069997,25486.1668305983,0.0,1.0
2009-03-04,11.71,11.79,11.67,11.79,8200,5.37573974582602,5.41246555109213,5.35737684319297,5.41246555109213,17862.099829992,0.0,1.0
2009-03-05,11.58,11.8081,11.58,11.61,13800,5.3160603122686,5.42077476453358,5.3160603122686,5.32983248924339,30060.6070309621,0.0,1.0
2009-03-06,11.538,11.59,11.538,11.59,3200,5.2967792645039,5.32065103792687,5.2967792645039,5.32065103792687,6970.57554341149,0.0,1.0
2009-03-09,11.49,11.57,11.49,11.56,26600,5.27474378134424,5.31146958661034,5.27474378134424,5.30687886095208,57942.909204608,0.0,1.0
2009-03-10,11.564,11.6,11.45,11.45,18100,5.30871515121538,5.32524176358513,5.25638087871118,5.25638087871118,39427.3179174213,0.0,1.0
2009-03-11,11.62,11.69,11.62,11.69,22500,5.33442321490166,5.3665582945095,5.33442321490166,5.3665582945095,49011.859289612,0.0,1.0
2009-03-12,11.92,11.92,11.53,11.65,8300,5.49739397576999,5.49739397576999,5.31752957555604,5.37287246792957,17996.8909698058,0.055,1.0
2009-03-13,11.88,11.89,11.73,11.73,2800,5.47894634497882,5.48355825267661,5.40976772951192,5.40976772951192,6071.24032716341,0.0,1.0
2009-03-16,11.85,12.01,11.74,11.75,13800,5.46511062188544,5.53890114505014,5.41437963720971,5.4189915449075,29922.5416124482,0.0,1.0
2009-03-17,11.8,11.96,11.7,11.96,7900,5.44205108339647,5.51584160656117,5.39593200641853,5.51584160656117,17129.5709230682,0.0,1.0
2009-03-18,11.95,11.95,11.69,11.8,16000,5.51122969886337,5.51122969886337,5.39132009872074,5.44205108339647,34692.8018695053,0.0,1.0
2009-03-19,12.0,12.06,11.97,12.0,6300,5.53428923735234,5.5619606835391,5.52045351425896,5.53428923735234,13660.2907361177,0.0,1.0
2009-03-20,12.08,12.11,12.0,12.03,3800,5.57118449893469,5.58502022202807,5.53428923735234,5.54812496044572,8239.54044400749,0.0,1.0
2009-03-23,12.1,12.15,12.03,12.13,2600,5.58040831433028,5.60346785281925,5.54812496044572,5.59424403742366,5637.5803037946,0.0,1.0
2009-03-24,12.1,12.13,12.0,12.13,11600,5.58040831433028,5.59424403742366,5.53428923735234,5.59424403742366,25152.2813553913,0.0,1.0
2009-03-25,12.09,12.1,12.086,12.1,900,5.57579640663249,5.58040831433028,5.57395164355337,5.58040831433028,1951.47010515967,0.0,1.0
2009-03-26,12.15,12.15,12.06,12.06,1900,5.60346785281925,5.60346785281925,5.5619606835391,5.5619606835391,4119.77022200374,0.0,1.0
2009-03-27,12.4,12.4,12.15,12.15,13200,5.71876554526409,5.71876554526409,5.60346785281925,5.60346785281925,28621.5615423418,0.0,1.0
2009-03-30,12.08,12.2201,12.075,12.2001,8800,5.57118449893469,5.63579732578078,5.56887854508579,5.62657351038519,19081.0410282279,0.0,1.0
2009-03-31,12.17,12.3,12.1,12.3,5900,5.61269166821483,5.67264646828615,5.58040831433028,5.67264646828615,12792.9706893801,0.0,1.0
2009-04-01,12.24,12.3,12.15,12.15,3500,5.64497502209939,5.67264646828615,5.60346785281925,5.60346785281925,7589.05040895427,0.0,1.0
2009-04-02,12.47,12.47,12.4,12.4,5000,5.75104889914864,5.75104889914864,5.71876554526409,5.71876554526409,10841.5005842204,0.0,1.0
2009-04-03,12.44,12.46,12.32,12.38,4600,5.73721317605526,5.74643699145085,5.68187028368174,5.7095417298685,9974.18053748276,0.0,1.0
2009-04-06,12.404,12.46,12.38,12.4,4100,5.7206103083432,5.74643699145085,5.7095417298685,5.71876554526409,8890.03047906072,0.0,1.0
2009-04-07,12.51,12.51,12.38,12.38,5500,5.76949652993982,5.76949652993982,5.7095417298685,5.7095417298685,11925.6506426424,0.0,1.0
2009-04-08,12.51,12.51,12.51,12.51,0,5.76949652993982,5.76949652993982,5.76949652993982,5.76949652993982,0,0.0,1.0
2009-04-09,12.6,12.6,12.39,12.56,5800,5.81100369921996,5.81100369921996,5.71415363756629,5.79255606842879,12576.1406776956,0.0,1.0
2009-04-13,12.51,12.54,12.51,12.54,3800,5.79486202227768,5.80875857388986,5.79486202227768,5.80875857388986,8203.47401150288,0.055,1.0
2009-04-14,12.52,12.54,12.35,12.35,5200,5.79949420614841,5.80875857388986,5.72074708034607,5.72074708034607,11225.8065420566,0.0,1.0
2009-04-15,12.58,12.58,12.52,12.52,6000,5.82728730937276,5.82728730937276,5.79949420614841,5.79949420614841,12952.853702373,0.0,1.0
2009-04-16,12.73,12.73,12.6,12.6,4800,5.89677006743364,5.89677006743364,5.83655167711421,5.83655167711421,10362.2829618984,0.0,1.0
2009-04-17,12.77,12.77,12.6,12.74,4900,5.91529880291655,5.91529880291655,5.83655167711421,5.90140225130437,10578.1638569379,0.0,1.0
2009-04-20,12.82,12.82,12.82,12.82,200,5.93845972227018,5.93845972227018,5.93845972227018,5.93845972227018,431.761790079099,0.0,1.0
2009-04-21,12.76,12.76,12.76,12.76,500,5.91066661904582,5.91066661904582,5.91066661904582,5.91066661904582,1079.40447519775,0.0,1.0
2009-04-22,12.79,12.85,12.69,12.85,9000,5.924563170658,5.95235627388235,5.87824133195074,5.95235627388235,19429.2805535594,0.0,1.0
2009-04-23,12.71,12.88,12.71,12.88,66200,5.88750569969219,5.96625282549453,5.88750569969219,5.96625282549453,142913.152516182,0.0,1.0
2009-04-24,12.67,12.71,12.65,12.71,16300,5.86897696420929,5.88750569969219,5.85971259646784,5.88750569969219,35188.5858914466,0.0,1.0
2009-04-27,12.58,12.76,12.56,12.74,6900,5.82728730937276,5.91066661904582,5.81802294163131,5.90140225130437,14895.7817577289,0.0,1.0
2009-04-28,12.61,12.67,12.58,12.59,16900,5.84118386098494,5.86897696420929,5.82728730937276,5.83191949324349,36483.8712616839,0.0,1.0
2009-04-29,12.58,12.69,12.58,12.65,7900,5.82728730937276,5.87824133195074,5.82728730937276,5.85971259646784,17054.5907081244,0.0,1.0
2009-04-30,12.73,12.74,12.65,12.69,35900,5.89677006743364,5.90140225130437,5.85971259646784,5.87824133195074,77501.2413191984,0.0,1.0
2009-05-01,12.92,12.92,12.74,12.74,8600,5.98478156097743,5.98478156097743,5.90140225130437,5.90140225130437,18565.7569734013,0.0,1.0
2009-05-04,13.03,13.08,12.98,12.98,2000,6.03573558355541,6.05889650290904,6.01257466420178,6.01257466420178,4317.61790079099,0.0,1.0
2009-05-05,13.0,13.09,12.9825,13.09,1700,6.02183903194323,6.06352868677976,6.01373271016946,6.06352868677976,3669.97521567234,0.0,1.0
2009-05-06,12.7,13.0,12.67,13.0,36200,5.88287351582147,6.02183903194323,5.86897696420929,6.02183903194323,78148.8840043169,0.0,1.0
2009-05-07,12.66,12.73,12.65,12.7,368900,5.86434478033857,5.89677006743364,5.85971259646784,5.88287351582147,796384.621800898,0.0,1.0
2009-05-08,12.85,12.86,12.73,12.8,14600,5.95235627388235,5.95698845775308,5.89677006743364,5.92919535452872,31518.6106757742,0.0,1.0
2009-05-11,12.901,12.901,12.81,12.83,9300,5.97598041162305,5.97598041162305,5.93382753839945,5.9430919061409,20076.9232386781,0.0,1.0
2009-05-12,12.99,12.99,12.86,12.91,11300,6.01720684807251,6.01720684807251,5.95698845775308,5.9801493771067,24394.5411394691,0.0,1.0
2009-05-13,12.95,12.95,12.88,12.9,14900,6.0241551238786,6.0241551238786,5.99159212320898,6.00089583768602,32030.2176873174,0.055,1.0
2009-05-14,13.09,13.1,12.98,12.98,8100,6.08928112521783,6.09393298245634,6.03811069559415,6.03811069559415,17412.4002192799,0.0,1.0
2009-05-15,13.1799,13.18,13.09,13.09,9500,6.13110132179209,6.13114784036447,6.08928112521783,6.08928112521783,20421.9508744641,0.0,1.0
2009-05-18,13.26,13.26,13.13,13.15,3800,6.1683626982726,6.1683626982726,6.10788855417189,6.11719226864892,8168.78034978565,0.0,1.0
2009-05-19,13.23,13.3,13.23,13.28,20100,6.15440712655705,6.18697012722667,6.15440712655705,6.17766641274963,43208.5486922873,0.0,1.0
2009-05-20,13.34,13.36,13.24,13.24,22000,6.20557755618073,6.21488127065777,6.15905898379557,6.15905898379557,47292.9388671801,0.0,1.0
2009-05-21,13.39,13.39,13.3,13.31,61700,6.22883684237331,6.22883684237331,6.18697012722667,6.19162198446518,132635.196732046,0.0,1.0
2009-05-22,13.43,13.57,13.39,13.46,9000,6.24744427132738,6.31257027266661,6.22883684237331,6.26139984304293,19347.1113547555,0.0,1.0
2009-05-26,13.47,13.47,13.39,13.42,31400,6.26605170028145,6.26605170028145,6.22883684237331,6.24279241408886,67499.9218377024,0.0,1.0
2009-05-27,13.45,13.52,13.44,13.5,5700,6.25674798580441,6.28931098647403,6.2520961285659,6.28000727199699,12253.1705246785,0.0,1.0
2009-05-28,13.48,13.52,13.4299,13.52,14100,6.27070355751996,6.28931098647403,6.24739775275499,6.28931098647403,30310.4744557836,0.0,1.0
2009-05-29,13.36,13.45,13.32,13.45,20000,6.21488127065777,6.25674798580441,6.1962738417037,6.25674798580441,42993.5807883455,0.0,1.0
2009-06-01,13.37,13.47,13.37,13.39,15400,6.21953312789628,6.26605170028145,6.21953312789628,6.22883684237331,33105.057207026,0.0,1.0
2009-06-02,13.39,13.44,13.37,13.42,26300,6.22883684237331,6.2520961285659,6.21953312789628,6.24279241408886,56536.5587366744,0.0,1.0
2009-06-03,13.41,13.52,13.41,13.44,3900,6.23814055685035,6.28931098647403,6.23814055685035,6.2520961285659,8383.74825372737,0.0,1.0
2009-06-04,13.4899,13.49,13.4009,13.4499,4800,6.27530889618609,6.27535541475848,6.2339073667633,6.25670146723203,10318.4593892029,0.0,1.0
2009-06-05,13.5501,14.25,13.53,14.14,32700,6.30331307676196,6.62889656488572,6.29396284371254,6.57772613526204,70294.5045889449,0.0,1.0
2009-06-08,13.46,13.53,13.37,13.5,8800,6.26139984304293,6.29396284371254,6.21953312789628,6.28000727199699,18917.175546872,0.0,1.0
2009-06-09,13.53,13.53,13.45,13.47,5400,6.29396284371254,6.29396284371254,6.25674798580441,6.26605170028145,11608.2668128533,0.0,1.0
2009-06-10,13.36,13.5,13.36,13.5,15100,6.21488127065777,6.28000727199699,6.21488127065777,6.28000727199699,32460.1534952008,0.0,1.0
2009-06-11,13.3701,13.38,13.31,13.31,2900,6.24516486128051,6.2497891447284,6.21709219105643,6.21709219105643,6208.52945618635,0.055,1.0
2009-06-12,13.22,13.36,13.12,13.36,27900,6.17505325062104,6.24044715796498,6.12834331680393,6.24044715796498,59730.3351129652,0.0,1.0
2009-06-15,13.05,13.13,13.0,13.08,9100,6.09564636313196,6.13301431018564,6.07229139622341,6.10965934327709,19481.9372590675,0.0,1.0
2009-06-16,13.19,13.2,13.07,13.17,7900,6.1610402704759,6.16571126385761,6.10498834989538,6.15169828371248,16912.8905875421,0.0,1.0
2009-06-17,13.27,13.27,13.15,13.19,55700,6.19840821752959,6.19840821752959,6.14235629694906,6.1610402704759,119246.583003303,0.0,1.0
2009-06-18,13.2,13.27,13.17,13.27,56900,6.16571126385761,6.19840821752959,6.15169828371248,6.19840821752959,121815.629674829,0.0,1.0
2009-06-19,13.2,13.27,13.14,13.168,38100,6.16571126385761,6.19840821752959,6.13768530356735,6.15076408503614,81567.2318209311,0.0,1.0
2009-06-22,13.12,13.19,13.06,13.19,2400,6.12834331680393,6.1610402704759,6.10031735651367,6.1610402704759,5138.09334305078,0.0,1.0
2009-06-23,13.09,13.11,13.03,13.11,3700,6.1143303366588,6.12367232342222,6.08630437636854,6.12367232342222,7921.22723720328,0.0,1.0
2009-06-24,13.08,13.094,13.07,13.07,12500,6.10965934327709,6.11619873401149,6.10498834989538,6.10498834989538,26760.9028283895,0.0,1.0
2009-06-25,13.12,13.18,13.06,13.08,44800,6.12834331680393,6.15636927709419,6.10031735651367,6.10965934327709,95911.0757369479,0.0,1.0
2009-06-26,13.0801,13.2,13.04,13.2,43400,6.10970605321091,6.16571126385761,6.09097536975025,6.16571126385761,92913.8546201682,0.0,1.0
2009-06-29,13.09,13.16,13.09,13.0909,7400,6.1143303366588,6.14702729033077,6.1143303366588,6.11475072606316,15842.4544744066,0.0,1.0
2009-06-30,13.06,13.18,13.02,13.02,4300,6.10031735651367,6.15636927709419,6.08163338298683,6.08163338298683,9205.75057296598,0.0,1.0
2009-07-01,13.161,13.27,13.13,13.16,10200,6.14749438966894,6.19840821752959,6.13301431018564,6.14702729033077,21836.8967079658,0.0,1.0
2009-07-02,13.11,13.24,13.11,13.24,3300,6.12367232342222,6.18439523738446,6.12367232342222,6.18439523738446,7064.87834669482,0.0,1.0
2009-07-06,13.107,13.107,12.92,12.92,10300,6.12227102540771,6.12227102540771,6.03492344916973,6.03492344916973,22050.9839305929,0.0,1.0
2009-07-07,13.06,13.2,13.03,13.2,5100,6.10031735651367,6.16571126385761,6.08630437636854,6.16571126385761,10918.4483539829,0.0,1.0
2009-07-08,13.16,13.16,13.02,13.03,12400,6.14702729033077,6.14702729033077,6.08163338298683,6.08630437636854,26546.8156057624,0.0,1.0
2009-07-09,13.05,13.1701,13.04,13.16,7500,6.09564636313196,6.1517449936463,6.09097536975025,6.14702729033077,16056.5416970337,0.0,1.0
2009-07-10,13.09,13.09,12.96,12.96,7500,6.1143303366588,6.1143303366588,6.05360742269657,6.05360742269657,16056.5416970337,0.0,1.0
2009-07-13,13.09,13.3,13.05,13.3,1600,6.14002080025821,6.23852380774898,6.12125832264092,6.23852380774898,3411.06336302952,0.055,1.0
2009-07-14,13.1143,13.1143,13.09,13.09,2700,6.15141900541071,6.15141900541071,6.14002080025821,6.14002080025821,5756.16942511233,0.0,1.0
2009-07-15,13.18,13.18,13.13,13.13,2100,6.18223637489711,6.18223637489711,6.1587832778755,6.1587832778755,4477.02066397625,0.0,1.0
2009-07-16,13.22,13.23,13.18,13.18,1400,6.2009988525144,6.20568947191872,6.18223637489711,6.18223637489711,2984.68044265084,0.0,1.0
2009-07-17,13.31,13.36,13.22,13.22,11900,6.2432144271533,6.26666752417492,6.2009988525144,6.2009988525144,25369.7837625321,0.0,1.0
2009-07-20,13.47,13.47,13.3299,13.33,6000,6.31826433762246,6.31826433762246,6.25254875976791,6.25259566596195,12791.4876113607,0.0,1.0
2009-07-21,13.49,13.53,13.45,13.45,16400,6.32764557643111,6.3464080540484,6.30888309881382,6.30888309881382,34963.3994710526,0.0,1.0
2009-07-22,13.37,13.5,13.37,13.5,5000,6.27135814357924,6.33233619583543,6.27135814357924,6.33233619583543,10659.5730094673,0.0,1.0
2009-07-23,13.5,13.5285,13.37,13.37,10500,6.33233619583543,6.34570446113775,6.27135814357924,6.27135814357924,22385.1033198813,0.0,1.0
2009-07-24,13.6,13.6,13.35,13.45,16200,6.37924238987866,6.37924238987866,6.26197690477059,6.30888309881382,34537.0165506739,0.0,1.0
2009-07-27,13.78,13.78,13.54,13.55,9800,6.46367353915646,6.46367353915646,6.35109867345272,6.35578929285704,20892.7630985559,0.0,1.0
2009-07-28,13.7,13.86,13.34,13.34,12100,6.42614858392188,6.50119849439104,6.25728628536627,6.25728628536627,25796.1666829108,0.0,1.0
2009-07-29,13.78,13.78,13.76,13.7765,300,6.46367353915646,6.46367353915646,6.45429230034782,6.46203182236495,639.574380568036,0.0,1.0
2009-07-30,13.7,13.8,13.7,13.8,18700,6.42614858392188,6.47305477796511,6.42614858392188,6.47305477796511,39866.8030554076,0.0,1.0
2009-07-31,13.75,13.85,13.75,13.8,18300,6.4496016809435,6.49650787498672,6.4496016809435,6.47305477796511,39014.0372146502,0.0,1.0
2009-08-03,14.0,14.07,13.88,13.88,7300,6.56686716605156,6.59970150188182,6.51057973319969,6.51057973319969,15562.9765938222,0.0,1.0
2009-08-04,13.95,14.0,13.95,13.9975,2300,6.54341406902995,6.56686716605156,6.54341406902995,6.56569451120048,4903.40358435494,0.0,1.0
2009-08-05,13.95,14.0,13.9301,14.0,2100,6.54341406902995,6.56686716605156,6.53407973641534,6.56686716605156,4477.02066397625,0.0,1.0
2009-08-06,13.99,14.04,13.95,13.98,37200,6.56217654664724,6.58562964366885,6.54341406902995,6.55748592724291,79307.2231904364,0.0,1.0
2009-08-07,14.0012,14.04,14.0012,14.02,8000,6.56743004038008,6.58562964366885,6.56743004038008,6.5762484048602,17055.3168151476,0.0,1.0
2009-08-10,14.0,14.0,13.96,13.99,36800,6.56686716605156,6.56686716605156,6.54810468843427,6.56217654664724,78454.4573496791,0.0,1.0
2009-08-11,14.0,14.1,13.96,14.02,36800,6.56686716605156,6.61377336009478,6.54810468843427,6.5762484048602,78454.4573496791,0.0,1.0
2009-08-12,14.02,14.14,14.0,14.0,23000,6.60204681158398,6.65855505818812,6.59262877048329,6.59262877048329,48842.4285986901,0.055,1.0
2009-08-13,13.99,14.04,13.9,14.04,7900,6.58791974993294,6.61146485268467,6.54553856497983,6.61146485268467,16776.312431724,0.0,1.0
2009-08-14,14.05,14.056,13.98,13.98,17500,6.61617387323501,6.61899928556522,6.5832107293826,6.5832107293826,37162.7174120468,0.0,1.0
2009-08-17,14.09,14.33,14.05,14.19,7500,6.63500995543639,6.74802644864468,6.61617387323501,6.68210016093985,15926.8788908772,0.0,1.0
2009-08-18,14.1301,14.1872,14.13,14.14,2200,6.65389312784328,6.68078163518575,6.65384603763778,6.65855505818812,4671.88447465731,0.0,1.0
2009-08-19,14.15,14.2,14.13,14.19,15800,6.66326407873847,6.68680918149019,6.65384603763778,6.68210016093985,33552.624863448,0.0,1.0
2009-08-20,14.19,14.2,14.1,14.18,44100,6.68210016093985,6.68680918149019,6.63971897598674,6.6773911403895,93650.0478783579,0.0,1.0
2009-08-21,14.12,14.1899,14.12,14.16,16000,6.64913701708743,6.68205307073434,6.64913701708743,6.66797309928881,33977.3416338714,0.0,1.0
2009-08-24,14.13,14.2,14.1,14.1,4800,6.65384603763778,6.68680918149019,6.63971897598674,6.63971897598674,10193.2024901614,0.0,1.0
2009-08-25,14.13,14.19,14.09,14.16,7700,6.65384603763778,6.68210016093985,6.63500995543639,6.66797309928881,16351.5956613006,0.0,1.0
2009-08-26,14.2,14.2,14.15,14.15,12200,6.68680918149019,6.68680918149019,6.66326407873847,6.66326407873847,25907.7229958269,0.0,1.0
2009-08-27,14.3,14.3,14.2,14.23,8700,6.73389938699364,6.73389938699364,6.68680918149019,6.70093624314123,18475.1795134176,0.0,1.0
2009-08-28,14.2,14.25,14.19,14.25,10000,6.68680918149019,6.71035428424192,6.68210016093985,6.71035428424192,21235.8385211696,0.0,1.0
2009-08-31,14.18,14.42,14.16,14.42,12700,6.6773911403895,6.79040763359779,6.66797309928881,6.79040763359779,26969.5149218854,0.0,1.0
2009-09-01,14.2,14.34,14.2,14.22,177400,6.68680918149019,6.75273546919502,6.68680918149019,6.69622722259088,376723.775365549,0.0,1.0
2009-09-02,14.28,14.33,14.15,14.15,1600,6.72448134589295,6.74802644864468,6.66326407873847,6.66326407873847,3397.73416338714,0.0,1.0
2009-09-03,14.3,14.348,14.3,14.33,6200,6.73389938699364,6.7565026856353,6.73389938699364,6.74802644864468,13166.2198831252,0.0,1.0
2009-09-04,14.38,14.38,14.3,14.33,13100,6.7715715513964,6.7715715513964,6.73389938699364,6.74802644864468,27818.9484627322,0.0,1.0
2009-09-08,14.6,14.66,14.44,14.63,8000,6.875170003504,6.90342412680607,6.79982567469848,6.88929706515504,16988.6708169357,0.0,1.0
2009-09-09,14.62,14.7,14.58,14.58,34500,6.88458804460469,6.92226020900745,6.86575196240331,6.86575196240331,73263.6428980351,0.0,1.0
2009-09-10,14.57,14.61,14.52,14.61,19200,6.86104294185296,6.87987902405434,6.83749783910124,6.87987902405434,40772.8099606457,0.0,1.0
2009-09-11,14.53,14.62,14.53,14.53,11900,6.86810647267848,6.91064808193802,6.86810647267848,6.86810647267848,25175.3522878291,0.055,1.0
2009-09-14,14.53,14.53,14.53,14.53,0,6.86810647267848,6.86810647267848,6.86810647267848,6.86810647267848,0,0.0,1.0
2009-09-15,14.604,14.65,14.56,14.57,6100,6.90308512918077,6.92482861835786,6.88228700909833,6.88701385457161,12905.0125172905,0.0,1.0
2009-09-16,14.59,14.64,14.59,14.64,7300,6.89646754551817,6.92010177288458,6.89646754551817,6.92010177288458,15443.7035042985,0.0,1.0
2009-09-17,14.59,14.628,14.58,14.6,6600,6.89646754551817,6.91442955831664,6.89174070004489,6.90119439099145,13962.8004285439,0.0,1.0
2009-09-18,14.68,14.68,14.63,14.65,10300,6.93900915477771,6.93900915477771,6.9153749274113,6.92482861835786,21790.4309718184,0.0,1.0
2009-09-21,14.7,14.7,14.64,14.7,10300,6.94846284572427,6.94846284572427,6.92010177288458,6.94846284572427,21790.4309718185,0.0,1.0
2009-09-22,14.87,14.87,14.66,14.72,14300,7.02881921877006,7.02881921877006,6.92955546383114,6.95791653667084,30252.7342618451,0.0,1.0
2009-09-23,14.75,14.82,14.73,14.82,11800,6.97209707309068,7.00518499140365,6.96264338214412,7.00518499140365,24963.7947055784,0.0,1.0
2009-09-24,14.73,14.76,14.71,14.76,2500,6.96264338214412,6.97682391856396,6.95318969119755,6.97682391856396,5288.93955626661,0.0,1.0
2009-09-25,14.806,14.81,14.71,14.73,16700,6.99856740774106,7.00045814593037,6.95318969119755,6.96264338214412,35330.116235861,0.0,1.0
2009-09-28,14.7901,14.83,14.74,14.78,23600,6.99105172343854,7.00991183687694,6.9673702276174,6.98627760951053,49927.5894111569,0.0,1.0
2009-09-29,14.8555,14.93,14.799,14.83,24100,7.0219652928338,7.05718029160975,6.99525861590976,7.00991183687694,50985.3773224102,0.0,1.0
2009-09-30,14.89,14.9,14.86,14.86,8800,7.03827290971663,7.04299975518991,7.02409237329678,7.02409237329678,18617.0672380585,0.0,1.0
2009-10-01,14.9,14.94,14.85,14.94,12600,7.04299975518991,7.06190713708304,7.0193655278235,7.06190713708304,26656.2553635837,0.0,1.0
2009-10-02,14.86,14.92,14.82,14.8563,7600,7.02409237329678,7.05245344613647,7.00518499140365,7.02234344047167,16078.3762510505,0.0,1.0
2009-10-05,14.902,14.918,14.82,14.82,14600,7.04394512428456,7.05150807704181,7.00518499140365,7.00518499140365,30887.4070085971,0.0,1.0
2009-10-06,14.86,14.94,14.86,14.94,8700,7.02409237329678,7.06190713708304,7.02409237329678,7.06190713708304,18405.5096558078,0.0,1.0
2009-10-07,14.89,14.91,14.8,14.86,25300,7.03827290971663,7.04772660066319,6.99573130045709,7.02409237329678,53524.0683094181,0.0,1.0
2009-10-08,14.82,14.85,14.82,14.85,10800,7.00518499140365,7.0193655278235,7.00518499140365,7.0193655278235,22848.2188830718,0.0,1.0
2009-10-09,14.7281,14.81,14.68,14.81,67800,6.96174528150419,7.00045814593037,6.93900915477771,7.00045814593037,143436.040765951,0.0,1.0
2009-10-12,14.61,14.71,14.6,14.7,35400,6.90592123646474,6.95318969119755,6.90119439099145,6.94846284572427,74891.3841167352,0.0,1.0
2009-10-13,14.6276,14.6276,14.61,14.61,6700,6.94023813460076,6.94023813460076,6.93188760606778,6.93188760606778,14121.2618499924,0.055,1.0
2009-10-14,14.52,14.6,14.48,14.6,20000,6.88918603970597,6.92714298758314,6.87020756576739,6.92714298758314,42153.0204477384,0.0,1.0
2009-10-15,14.4,14.472,14.4,14.45,7600,6.83225061789022,6.86641187097967,6.83225061789022,6.85597371031345,16018.1477701406,0.0,1.0
2009-10-16,14.34,14.36,14.2,14.2,13300,6.80378290698234,6.81327214395163,6.7373582481973,6.7373582481973,28031.7585977461,0.0,1.0
2009-10-19,14.35,14.5,14.3,14.5,4700,6.80852752546699,6.87969680273668,6.78480443304376,6.87969680273668,9905.95980521853,0.0,1.0
2009-10-20,14.43,14.43,14.35,14.35,800,6.84648447334416,6.84648447334416,6.80852752546699,6.80852752546699,1686.12081790954,0.0,1.0
2009-10-21,14.4,14.46,14.4,14.45,2100,6.83225061789022,6.86071832879809,6.83225061789022,6.85597371031345,4426.06714701254,0.0,1.0
2009-10-22,14.36,14.54,14.35,14.51,25300,6.81327214395163,6.89867527667526,6.80852752546699,6.88444142122132,53323.5708663892,0.0,1.0
2009-10-23,14.36,14.54,14.36,14.53,3600,6.81327214395163,6.89867527667526,6.81327214395163,6.89393065819062,7587.54368059292,0.0,1.0
2009-10-26,14.4,14.42,14.31,14.31,6400,6.83225061789022,6.84173985485951,6.7895490515284,6.7895490515284,13488.9665432763,0.0,1.0
2009-10-27,14.41,14.42,14.33,14.41,15500,6.83699523637486,6.84173985485951,6.7990382884977,6.83699523637486,32668.5908469973,0.0,1.0
2009-10-28,14.41,14.41,14.41,14.41,1100,6.83699523637486,6.83699523637486,6.83699523637486,6.83699523637486,2318.41612462562,0.0,1.0
2009-10-29,14.402,14.405,14.4,14.4001,4200,6.83319954158715,6.83462292713254,6.83225061789022,6.83229806407507,8852.13429402507,0.0,1.0
2009-10-30,14.1,14.48,14.09,14.48,7800,6.68991206335084,6.87020756576739,6.68516744486619,6.87020756576739,16439.677974618,0.0,1.0
2009-11-02,14.24,14.2435,14.23,14.23,6000,6.75633672213588,6.75799733860551,6.75159210365124,6.75159210365124,12645.9061343215,0.0,1.0
2009-11-03,14.2799,14.28,14.2,14.2,1200,6.77526774988962,6.77531519607447,6.7373582481973,6.7373582481973,2529.18122686431,0.0,1.0
2009-11-04,14.17,14.3095,14.17,14.3,3200,6.72312439274336,6.78931182060417,6.72312439274336,6.78480443304376,6744.48327163815,0.0,1.0
2009-11-05,14.3,14.37,14.2,14.2,49300,6.78480443304376,6.81801676243628,6.7373582481973,6.7373582481973,103907.195403675,0.0,1.0
2009-11-06,14.25,14.28,14.16,14.2,6800,6.76108134062053,6.77531519607447,6.71837977425871,6.7373582481973,14332.0269522311,0.0,1.0
2009-11-09,14.23,14.25,14.22,14.23,4900,6.75159210365124,6.76108134062053,6.74684748516659,6.75159210365124,10327.4900096959,0.0,1.0
2009-11-10,14.5,14.5,14.1125,14.25,58900,6.87969680273668,6.87969680273668,6.69584283645665,6.76108134062053,124140.64521859,0.0,1.0
2009-11-11,14.33,14.55,14.3,14.32,11900,6.7990382884977,6.90341989515991,6.78480443304376,6.79429367001305,25081.0471664044,0.0,1.0
2009-11-12,14.207,14.32,14.16,14.24,11700,6.7667748828021,6.82059662995186,6.74438884637698,6.78249273816442,24564.4199606014,0.055,1.0
2009-11-13,14.26,14.26,14.16,14.2,27900,6.79201871111128,6.79201871111128,6.74438884637698,6.7634407922707,58576.6937522033,0.0,1.0
2009-11-16,14.28,14.34,14.21,14.21,700,6.80154468405814,6.83012260289872,6.76820377874413,6.76820377874413,1469.66615148897,0.0,1.0
2009-11-17,14.3,14.302,14.2325,14.24,13800,6.811070657005,6.81202325429969,6.77892049830935,6.78249273816442,28973.4184150683,0.0,1.0
2009-11-18,14.2796,14.35,14.21,14.35,21600,6.80135416459921,6.83488558937215,6.76820377874413,6.83488558937215,45349.6983888025,0.0,1.0
2009-11-19,14.28,14.3,14.25,14.25,19100,6.80154468405814,6.811070657005,6.78725572463785,6.78725572463785,40100.8907049134,0.0,1.0
2009-11-20,14.308,14.35,14.28,14.28,5600,6.81488104618375,6.83488558937215,6.80154468405814,6.80154468405814,11757.3292119118,0.0,1.0
2009-11-23,14.3,14.36,14.22,14.22,3400,6.811070657005,6.83964857584558,6.77296676521756,6.77296676521756,7138.37845008929,0.0,1.0
2009-11-24,14.31,14.3199,14.26,14.3,6600,6.81583364347843,6.82054900008713,6.79201871111128,6.811070657005,13856.8522854674,0.0,1.0
2009-11-25,14.42,14.42,14.38,14.38,2300,6.86822649468616,6.86822649468616,6.84917454879244,6.84917454879244,4828.90306917805,0.0,1.0
2009-11-27,14.42,14.42,14.38,14.38,800,6.86822649468616,6.86822649468616,6.84917454879244,6.84917454879244,1679.61845884454,0.0,1.0
2009-11-30,14.56,14.59,14.44,14.59,13400,6.93490830531419,6.94919726473448,6.87775246763302,6.94919726473448,28133.609185646,0.0,1.0
2009-12-01,14.56,14.56,14.536,14.56,11600,6.93490830531419,6.93490830531419,6.92347713777795,6.93490830531419,24354.4676532458,0.0,1.0
2009-12-02,14.6168,14.6168,14.52,14.6,7700,6.96196206848327,6.96196206848327,6.91585635942046,6.95396025120791,16166.3276663787,0.0,1.0
2009-12-03,14.55,14.64,14.5,14.64,3200,6.93014531884076,6.97301219710163,6.9063303864736,6.97301219710163,6718.47383537815,0.0,1.0
2009-12-04,14.5201,14.64,14.5201,14.5509,6700,6.9159039892852,6.97301219710163,6.9159039892852,6.93057398762336,14066.804592823,0.0,1.0
2009-12-07,14.52,14.53,14.52,14.53,1000,6.91585635942046,6.9206193458939,6.91585635942046,6.9206193458939,2099.52307355567,0.0,1.0
2009-12-08,14.51,14.52,14.51,14.52,600,6.91109337294704,6.91585635942046,6.91109337294704,6.91585635942046,1259.7138441334,0.0,1.0
2009-12-09,14.52,14.52,14.5001,14.52,1400,6.91585635942046,6.91585635942046,6.90637801633834,6.91585635942046,2939.33230297794,0.0,1.0
2009-12-10,14.47,14.52,14.46,14.52,5100,6.89204142705332,6.91585635942046,6.88727844057988,6.91585635942046,10707.5676751339,0.0,1.0
2009-12-11,14.45,14.52,14.36,14.52,14100,6.90871187971032,6.94217968812414,6.86568184032112,6.94217968812414,29491.0257581248,0.055,1.0
2009-12-14,14.4675,14.47,14.45,14.45,1000,6.91707883181378,6.9182741106857,6.90871187971032,6.90871187971032,2091.56211050531,0.0,1.0
2009-12-15,14.49,14.5,14.4,14.49,8200,6.92783634166108,6.93261745714876,6.88480630227188,6.92783634166108,17150.8093061435,0.0,1.0
2009-12-16,14.49,14.49,14.49,14.49,100,6.92783634166108,6.92783634166108,6.92783634166108,6.92783634166108,209.156211050531,0.0,1.0
2009-12-17,14.39,14.4104,14.35,14.35,8900,6.90195759786086,6.91174216596346,6.88277217020871,6.88277217020871,18555.7500439721,0.045873,1.0
2009-12-18,14.45,14.46,14.39,14.3901,1300,6.93073573933909,6.93553209625212,6.90195759786086,6.90200556142999,2710.39045586109,0.0,1.0
2009-12-21,14.42,14.4699,14.39,14.45,5500,6.91634666859998,6.94028048959603,6.90195759786086,6.93073573933909,11467.0365440277,0.0,1.0
2009-12-22,14.3901,14.46,14.39,14.45,5100,6.90200556142999,6.93553209625212,6.90195759786086,6.93073573933909,10633.0702499166,0.0,1.0
2009-12-23,14.39,14.3901,14.39,14.39,6700,6.90195759786086,6.90200556142999,6.90195759786086,6.90195759786086,13968.935426361,0.0,1.0
2009-12-24,14.4299,14.43,14.39,14.39,2600,6.92109506194388,6.92114302551301,6.90195759786086,6.90195759786086,5420.78091172218,0.0,1.0
2009-12-28,14.45,14.51,14.38,14.51,7500,6.93073573933909,6.95951388081731,6.89716124094783,6.95951388081731,15636.8680145832,0.0,1.0
2009-12-29,14.57,14.57,14.46,14.46,12600,6.98829202229554,6.98829202229554,6.93553209625212,6.93553209625212,26269.9382644998,0.0,1.0
2009-12-30,14.52,14.59,14.516,14.58,6000,6.96431023773035,6.99788473612161,6.96239169496513,6.99308837920857,12509.4944116666,0.0,1.0
2009-12-31,14.63,14.63,14.55,14.56,900,7.01707016377376,7.01707016377376,6.97869930846946,6.9834956653825,1876.42416174998,0.0,1.0
2010-01-04,14.65,14.65,14.52,14.52,6400,7.02666287759984,7.02666287759984,6.96431023773035,6.96431023773035,13343.4607057777,0.0,1.0
2010-01-05,14.65,14.65,14.5563,14.64,6500,7.02666287759984,7.02666287759984,6.98172101332467,7.0218665206868,13551.9522793054,0.0,1.0
2010-01-06,14.6399,14.64,14.58,14.64,10900,7.02181855711767,7.0218665206868,6.99308837920857,7.0218665206868,22725.5815145276,0.0,1.0
2010-01-07,14.5,14.63,14.5,14.6,11000,6.95471752390427,7.01707016377376,6.95471752390427,7.00268109303465,22934.0730880554,0.0,1.0
2010-01-08,14.44,14.538,14.41,14.51,19200,6.92593938242605,6.97294368017382,6.91155031168694,6.95951388081731,40030.382117333,0.0,1.0
2010-01-11,14.43,14.5,14.43,14.5,9900,6.92114302551301,6.95471752390427,6.92114302551301,6.95471752390427,20640.6657792498,0.0,1.0
2010-01-12,14.59,14.59,14.43,14.43,9100,6.99788473612161,6.99788473612161,6.92114302551301,6.92114302551301,18972.7331910276,0.0,1.0
2010-01-13,14.6,14.6,14.55,14.56,4700,7.03145923451287,7.03145923451287,7.00737889466865,7.0121949626375,9758.99848258935,0.06,1.0
2010-01-14,14.65,14.65,14.5801,14.61,7900,7.0555395743571,7.0555395743571,7.02187525925487,7.03627530248172,16403.4229813736,0.0,1.0
2010-01-15,14.61,14.65,14.6,14.6,9600,7.03627530248172,7.0555395743571,7.03145923451287,7.03145923451287,19933.2734963527,0.0,1.0
2010-01-19,14.66,14.66,14.58,14.64,4800,7.06035564232594,7.06035564232594,7.02182709857518,7.05072350638825,9966.63674817636,0.0,1.0
2010-01-20,14.668,14.67,14.63,14.65,9700,7.06420849670102,7.06517171029478,7.04590743841941,7.0555395743571,20140.9117619397,0.0,1.0
2010-01-21,14.65,14.65,14.57,14.65,2700,7.0555395743571,7.0555395743571,7.01701103060634,7.0555395743571,5606.2331708492,0.0,1.0
2010-01-22,14.58,14.67,14.58,14.6,3300,7.02182709857518,7.06517171029478,7.02182709857518,7.03145923451287,6852.06276437125,0.0,1.0
2010-01-25,14.6,14.6,14.511,14.54,24200,7.03145923451287,7.03145923451287,6.98859622959016,7.00256282669981,50248.4602720558,0.0,1.0
2010-01-26,14.57,14.6,14.548,14.548,25300,7.01701103060634,7.03145923451287,7.00641568107488,7.00641568107488,52532.4811935129,0.0,1.0
2010-01-27,14.666,14.67,14.52,14.6,11300,7.06324528310725,7.06517171029478,6.99293069076212,7.03145923451287,23463.1240113318,0.0,1.0
2010-01-28,14.54,14.69,14.54,14.69,9900,7.00256282669981,7.07480384623247,7.00256282669981,7.07480384623247,20556.1882931137,0.0,1.0
2010-01-29,14.72,14.72,14.48,14.63,64300,7.08925205013901,7.08925205013901,6.97366641888674,7.04590743841941,133511.404772446,0.0,1.0
2010-02-01,14.82,14.84,14.64,14.7,19600,7.13741272982745,7.14704486576514,7.05072350638825,7.07961991420132,40697.1000550535,0.0,1.0
2010-02-02,14.95,14.95,14.794,14.81,27300,7.20002161342243,7.20002161342243,7.12489095310845,7.13259666185861,56685.246505253,0.0,1.0
2010-02-03,14.93,14.95,14.85,14.85,900,7.19038947748474,7.20002161342243,7.15186093373398,7.15186093373398,1868.74439028307,0.0,1.0
2010-02-04,14.7999,15.1,14.7,14.99,40000,7.12773243321007,7.2722626329551,7.07961991420132,7.21928588529781,83055.306234803,0.0,1.0
2010-02-05,14.73,14.84,14.58,14.8,17500,7.09406811810785,7.14704486576514,7.02182709857518,7.12778059388976,36336.6964777263,0.0,1.0
2010-02-08,14.75,14.83,14.72,14.83,6800,7.10370025404554,7.1422287977963,7.08925205013901,7.1422287977963,14119.4020599165,0.0,1.0
2010-02-09,14.83,14.83,14.76,14.82,8100,7.1422287977963,7.1422287977963,7.10851632201438,7.13741272982745,16818.6995125476,0.0,1.0
2010-02-10,14.68,14.76,14.64,14.76,8000,7.06998777826363,7.10851632201438,7.05072350638825,7.10851632201438,16611.0612469606,0.0,1.0
2010-02-11,14.716,14.72,14.56,14.56,36200,7.11622203076454,7.11815631237116,7.04078504810626,7.04078504810626,74859.8340098119,0.06,1.0
2010-02-12,14.6605,14.7,14.6605,14.7,5000,7.08938387347265,7.10848490433805,7.08938387347265,7.10848490433805,10339.7560787033,0.0,1.0
2010-02-16,14.75,14.76,14.66,14.687,7500,7.13266342442083,7.13749912843739,7.08914208827182,7.10219848911652,15509.634118055,0.0,1.0
2010-02-17,14.75,14.78,14.75,14.75,2100,7.13266342442083,7.1471705364705,7.13266342442083,7.13266342442083,4342.69755305539,0.0,1.0
2010-02-18,14.75,14.87,14.67,14.79,11400,7.13266342442083,7.19069187261951,7.09397779228838,7.15200624048705,23574.6438594435,0.0,1.0
2010-02-19,14.63,14.69,14.63,14.65,4800,7.07463497622215,7.10364920032149,7.07463497622215,7.08430638425526,9926.16583555518,0.0,1.0
2010-02-22,14.6,14.66,14.6,14.64,4600,7.06012786417248,7.08914208827182,7.06012786417248,7.07947068023871,9512.57559240704,0.0,1.0
2010-02-23,14.6599,14.6599,14.5501,14.6,5200,7.08909373123165,7.08909373123165,7.03599770112986,7.06012786417248,10753.3463218514,0.0,1.0
2010-02-24,14.683,14.71,14.6,14.6,5400,7.1002642075099,7.1133206083546,7.06012786417248,7.06012786417248,11166.9365649996,0.0,1.0
2010-02-25,14.7,14.73,14.64,14.73,3600,7.10848490433805,7.12299201638772,7.07947068023871,7.12299201638772,7444.62437666638,0.0,1.0
2010-02-26,14.8,14.8,14.6104,14.7,13800,7.15684194450361,7.15684194450361,7.0651569963497,7.10848490433805,28537.7267772211,0.0,1.0
2010-03-01,14.8976,14.99,14.6704,14.73,21900,7.2040384157052,7.24872032081818,7.09417122044904,7.12299201638772,45288.1316247205,0.0,1.0
2010-03-02,14.8766,14.97,14.7,14.9,13300,7.19388343727043,7.23904891278507,7.10848490433805,7.20519898466918,27503.7511693508,0.0,1.0
2010-03-03,15.07,15.07,14.9199,14.92,8500,7.28740595295064,7.28740595295064,7.21482203566212,7.21487039270229,17577.5853337956,0.0,1.0
2010-03-04,15.15,15.19,15.1226,15.19,13200,7.32609158508309,7.34543440114931,7.31284175607772,7.34543440114931,27296.9560477767,0.0,1.0
2010-03-05,15.2,15.21,15.09,15.15,6400,7.35027010516587,7.35510580918243,7.29707736098375,7.32609158508309,13234.8877807402,0.0,1.0
2010-03-08,15.07,15.2,14.98,15.17,16600,7.28740595295064,7.35027010516587,7.24388461680163,7.3357629931162,34327.990181295,0.0,1.0
2010-03-09,15.1,15.14,15.06,15.0601,8000,7.30191306500031,7.32125588106653,7.28257024893408,7.28261860597425,16543.6097259253,0.0,1.0
2010-03-10,15.16,15.16,15.08,15.1,5300,7.33092728909964,7.33092728909964,7.29224165696719,7.30191306500031,10960.1414434255,0.0,1.0
2010-03-11,15.01,15.15,15.01,15.12,17600,7.28740595295064,7.35537642819468,7.28740595295064,7.34081132635667,36251.0338665896,0.06,1.0
2010-03-12,15.08,15.2,15.0399,15.04,17200,7.32139119057266,7.3796515979247,7.30192250444919,7.30197105478865,35427.146733258,0.0,1.0
2010-03-15,15.012,15.12,14.96,15.097,37600,7.28837695973984,7.34081132635667,7.26313078322062,7.32964474828086,77445.3905331686,0.0,1.0
2010-03-16,15.19,15.19,15.02,15.02,11200,7.37479656397869,7.37479656397869,7.29226098689664,7.29226098689664,23068.8397332843,0.0,1.0
2010-03-17,15.21,15.24,15.14,15.15,23500,7.3845066318707,7.39907173370871,7.35052139424868,7.35537642819468,48403.3690832304,0.0,1.0
2010-03-18,15.13,15.22,15.066,15.21,16600,7.34566636030267,7.3893616658167,7.31459414304825,7.3845066318707,34191.3160332606,0.0,1.0
2010-03-19,15.03,15.14,14.94,15.13,24300,7.29711602084264,7.35052139424868,7.25342071532862,7.34566636030267,50051.1433498936,0.0,1.0
2010-03-22,15.0,15.04,14.96,15.04,34500,7.28255091900463,7.30197105478865,7.26313078322062,7.30197105478865,71060.2652498489,0.0,1.0
2010-03-23,15.02,15.06,14.9,15.06,32500,7.29226098689664,7.31168112268065,7.2340005795446,7.31168112268065,66940.829583191,0.0,1.0
2010-03-24,15.0,15.05,14.98,14.98,15300,7.28255091900463,7.30682608873465,7.27284085111263,7.27284085111263,31513.682849933,0.0,1.0
2010-03-25,14.99,15.11,14.95,15.04,13700,7.27769588505863,7.33595629241067,7.25827574927462,7.30197105478865,28218.1343166067,0.0,1.0
2010-03-26,14.96,15.03,14.94,14.98,11100,7.26313078322062,7.29711602084264,7.25342071532862,7.27284085111263,22862.8679499514,0.0,1.0
2010-03-29,14.98,14.98,14.94,14.94,1300,7.27284085111263,7.27284085111263,7.25342071532862,7.25342071532862,2677.63318332764,0.0,1.0
2010-03-30,14.875,14.94,14.82,14.94,19500,7.2218629946796,7.25342071532862,7.19516030797658,7.25342071532862,40164.4977499146,0.0,1.0
2010-03-31,14.8799,14.97,14.79,14.97,7400,7.22424196131314,7.26798581716663,7.18059520613857,7.26798581716663,15241.9119666342,0.0,1.0
2010-04-01,14.95,14.98,14.84,14.89,16600,7.25827574927462,7.27284085111263,7.20487037586858,7.2291455455986,34191.3160332606,0.0,1.0
2010-04-05,14.77,14.92,14.77,14.92,14800,7.17088513824656,7.24371064743661,7.17088513824656,7.24371064743661,30483.8239332685,0.0,1.0
2010-04-06,14.81,14.86,14.71,14.8399,13700,7.19030527403058,7.21458044376059,7.14175493457055,7.20482182552912,28218.1343166066,0.0,1.0
2010-04-07,14.93,14.93,14.78,14.78,4800,7.24856568138261,7.24856568138261,7.17574017219257,7.17574017219257,9886.64559997898,0.0,1.0
2010-04-08,14.86,14.88,14.74,14.74,12900,7.21458044376059,7.2242905116526,7.15632003640855,7.15632003640855,26570.3600499435,0.0,1.0
2010-04-09,14.93,14.93,14.8496,14.86,5300,7.24856568138261,7.24856568138261,7.20953120845675,7.21458044376059,10916.5045166435,0.0,1.0
2010-04-12,14.9,14.94,14.83,14.84,6000,7.2340005795446,7.25342071532862,7.20001534192258,7.20487037586858,12358.3069999737,0.0,1.0
2010-04-13,14.8899,14.9,14.81,14.82,5600,7.25822719893516,7.26315054259155,7.21927916347522,7.22415376115481,11488.1275709078,0.06,1.0
2010-04-14,14.85,14.89,14.77,14.81,8200,7.23877755419359,7.25827594491195,7.19978077275685,7.21927916347522,16821.9010859722,0.0,1.0
2010-04-15,14.8401,14.85,14.77,14.78,27700,7.23395170249079,7.23877755419359,7.19978077275685,7.20465537043645,56825.2024489547,0.0,1.0
2010-04-16,14.79,14.81,14.71,14.7801,6200,7.20952996811604,7.21927916347522,7.1705331866793,7.20470411641324,12718.9983820765,0.0,1.0
2010-04-19,14.83,14.83,14.77,14.78,3900,7.2290283588344,7.2290283588344,7.19978077275685,7.20465537043645,8000.66027259652,0.0,1.0
2010-04-20,14.83,14.84,14.83,14.84,1900,7.2290283588344,7.233902956514,7.2290283588344,7.233902956514,3897.75756870087,0.0,1.0
2010-04-21,14.85,14.85,14.8,14.83,3700,7.23877755419359,7.23877755419359,7.21440456579563,7.2290283588344,7590.37000220695,0.0,1.0
2010-04-22,14.9,14.9,14.816,14.85,5600,7.26315054259155,7.26315054259155,7.22220392208298,7.23877755419359,11488.1275709078,0.0,1.0
2010-04-23,15.03,15.18,14.8301,14.89,19000,7.32652031242624,7.39963927762011,7.2290771048112,7.25827594491195,38977.5756870086,0.0,1.0
2010-04-26,15.03,15.06,14.95,14.97,6100,7.32652031242624,7.34114410546501,7.2875235309895,7.29727272634869,12513.8532468817,0.0,1.0
2010-04-27,14.94,15.03,14.92,14.99,3300,7.28264893330991,7.32652031242624,7.27289973795073,7.30702192170787,6769.78946142782,0.0,1.0
2010-04-28,15.0,15.01,14.91,14.92,7800,7.31189651938746,7.31677111706705,7.26802514027114,7.27289973795073,16001.320545193,0.0,1.0
2010-04-29,15.05,15.05,15.0,15.0,6100,7.33626950778542,7.33626950778542,7.31189651938746,7.31189651938746,12513.8532468817,0.0,1.0
2010-04-30,15.087,15.09,15.01,15.06,5500,7.35430551919991,7.35576789850379,7.31677111706705,7.34114410546501,11282.982435713,0.0,1.0
2010-05-03,15.21,15.21,15.06,15.09,20300,7.41426307065889,7.41426307065889,7.34114410546501,7.35576789850379,41644.4624445408,0.0,1.0
2010-05-04,15.1,15.22,15.1,15.22,3100,7.36064249618338,7.41913766833848,7.36064249618338,7.41913766833848,6359.49919103825,0.0,1.0
2010-05-05,15.17,15.17,15.1,15.13,10800,7.39476467994052,7.39476467994052,7.36064249618338,7.37526628922215,22155.6746010365,0.0,1.0
2010-05-06,15.218,15.218,15.09,15.09,3900,7.41816274880256,7.41816274880256,7.35576789850379,7.35576789850379,8000.66027259651,0.0,1.0
2010-05-07,15.18,15.25,15.127,15.25,14200,7.39963927762011,7.43376146137725,7.37380390991828,7.43376146137725,29130.6091976591,0.0,1.0
2010-05-10,15.11,15.26,15.11,15.2,5800,7.36551709386297,7.43863605905684,7.36551709386297,7.40938847297929,11898.4178412974,0.0,1.0
2010-05-11,15.14,15.15,15.1,15.11,3200,7.38014088690174,7.38501548458134,7.36064249618338,7.36551709386297,6564.64432623304,0.0,1.0
2010-05-12,15.1163,15.13,15.1,15.13,9800,7.39783567647866,7.40454038257525,7.38985854440755,7.40454038257525,20024.7405428332,0.06,1.0
2010-05-13,15.1207,15.15,15.11,15.11,4000,7.39998901274326,7.41432827468704,7.39475249046345,7.39475249046345,8173.36348687068,0.0,1.0
2010-05-14,15.15,15.15,15.133,15.15,6100,7.41432827468704,7.41432827468704,7.40600856639201,7.41432827468704,12464.3793174778,0.0,1.0
2010-05-17,15.15,15.18,15.08,15.1,13900,7.41432827468704,7.42901011285474,7.38007065229575,7.38985854440755,28402.4381168756,0.0,1.0
2010-05-18,15.15,15.19,15.1401,15.17,3600,7.41432827468704,7.43390405891064,7.4094832680917,7.42411616679884,7356.02713818362,0.0,1.0
2010-05-19,15.09,15.18,15.08,15.08,6400,7.38496459835165,7.42901011285474,7.38007065229575,7.38007065229575,13077.3815789931,0.0,1.0
2010-05-20,14.9,15.08,14.83,15.08,13300,7.29197962328957,7.38007065229575,7.25772200089827,7.38007065229575,27176.433593845,0.0,1.0
2010-05-21,14.9,14.92,14.9,14.9,3900,7.29197962328957,7.30176751540137,7.29197962328957,7.29197962328957,7969.02939969892,0.0,1.0
2010-05-24,14.8901,14.92,14.81,14.83,16400,7.28713461669423,7.30176751540137,7.24793410878648,7.25772200089827,33510.7902961698,0.0,1.0
2010-05-25,14.9,14.94,14.86,14.93,5700,7.29197962328957,7.31155540751316,7.27240383906597,7.30666146145726,11647.0429687907,0.0,1.0
2010-05-26,15.02,15.14,14.954,15.03,8900,7.35070697596036,7.40943432863114,7.31840693199142,7.35560092201626,18185.7337582873,0.0,1.0
2010-05-27,15.02,15.1899,15.02,15.14,6700,7.35070697596036,7.43385511945008,7.35070697596036,7.40943432863114,13690.3838405084,0.0,1.0
2010-05-28,15.0626,15.11,15.05,15.1,3100,7.37155518615849,7.39475249046345,7.36538881412805,7.38985854440755,6334.35670232478,0.0,1.0
2010-06-01,15.11,15.16,15.09,15.11,9100,7.39475249046345,7.41922222074294,7.38496459835165,7.39475249046345,18594.4019326308,0.0,1.0
2010-06-02,15.03,15.16,15.03,15.07,3000,7.35560092201626,7.41922222074294,7.35560092201626,7.37517670623985,6130.02261515301,0.0,1.0
2010-06-03,15.03,15.09,15.02,15.05,5600,7.35560092201626,7.38496459835165,7.35070697596036,7.36538881412805,11442.7088816189,0.0,1.0
2010-06-04,15.0,15.05,15.0,15.0,7400,7.34091908384856,7.36538881412805,7.34091908384856,7.34091908384856,15120.7224507108,0.0,1.0
2010-06-07,15.05,15.07,15.0,15.07,5300,7.36538881412805,7.37517670623985,7.34091908384856,7.37517670623985,10829.7066201037,0.0,1.0
2010-06-08,14.95,15.0799,14.86,15.05,14800,7.31644935356906,7.38002171283519,7.27240383906597,7.36538881412805,30241.4449014215,0.0,1.0
2010-06-09,14.96,14.98,14.83,14.93,24700,7.32134329962496,7.33113119173676,7.25772200089827,7.30666146145726,50470.5195314265,0.0,1.0
2010-06-10,14.894,15.03,14.88,15.0,7900,7.28904325565603,7.35560092201626,7.28219173117777,7.34091908384856,16142.3928865696,0.0,1.0
2010-06-11,14.99,15.2,14.75,14.88,8300,7.36538881412805,7.46857304701444,7.24746397654362,7.31133993023519,16892.1156967773,0.06,1.0
2010-06-14,14.9,14.95,14.9,14.92,1100,7.32116700003389,7.34573467453065,7.32116700003389,7.33099406983259,2238.71412848855,0.0,1.0
2010-06-15,14.85,14.9208,14.85,14.91,2700,7.29659932553713,7.33138715262454,7.29659932553713,7.32608053493324,5495.02558810826,0.0,1.0
2010-06-16,14.874,14.88,14.82,14.82,3000,7.30839180929558,7.31133993023519,7.28185872083908,7.28185872083908,6105.58398678695,0.0,1.0
2010-06-17,14.78,14.88,14.68,14.88,20300,7.26220458124167,7.31133993023519,7.21306923224815,7.31133993023519,41314.4516439251,0.0,1.0
2010-06-18,14.79,14.83,14.71,14.71,10000,7.26711811614102,7.28677225573843,7.22780983694621,7.22780983694621,20351.9466226232,0.0,1.0
2010-06-21,14.77,14.85,14.74,14.85,10200,7.25729104634232,7.29659932553713,7.24255044164426,7.29659932553713,20758.9855550756,0.0,1.0
2010-06-22,14.748,14.86,14.72,14.8,15000,7.24648126956374,7.30151286043648,7.23272337184556,7.27203165104037,30527.9199339348,0.0,1.0
2010-06-23,14.786,14.79,14.786,14.79,1100,7.26515270218128,7.26711811614102,7.26515270218128,7.26711811614102,2238.71412848855,0.0,1.0
2010-06-24,14.82,14.83,14.72,14.79,4900,7.28185872083908,7.28677225573843,7.23272337184556,7.26711811614102,9972.45384508535,0.0,1.0
2010-06-25,14.9799,14.98,14.81,14.81,11700,7.36042614387971,7.3604752792287,7.27694518593973,7.27694518593973,23811.7775484691,0.0,1.0
2010-06-28,15.01,15.01,14.94,14.968,8000,7.37521588392676,7.37521588392676,7.3408211396313,7.35457903734948,16281.5572980985,0.0,1.0
2010-06-29,15.042,15.07,14.95,14.96,18000,7.39093919560468,7.40469709332287,7.34573467453065,7.35064820943,36633.5039207217,0.0,1.0
2010-06-30,15.1199,15.1199,15.08,15.08,4600,7.42921563247063,7.42921563247063,7.40961062822222,7.40961062822222,9361.89544640666,0.0,1.0
2010-07-01,15.12,15.15,15.06,15.15,9200,7.42926476781962,7.44400537251768,7.39978355842352,7.44400537251768,18723.7908928133,0.0,1.0
2010-07-02,15.04,15.12,15.0,15.0701,13900,7.38995648862481,7.42926476781962,7.37030234902741,7.40474622867186,28289.2058054462,0.0,1.0
2010-07-06,15.04,15.04,14.98,15.02,6600,7.38995648862481,7.38995648862481,7.3604752792287,7.38012941882611,13432.2847709313,0.0,1.0
2010-07-07,15.07,15.084,15.01,15.05,9800,7.40469709332287,7.41157604218196,7.37521588392676,7.39487002352416,19944.9076901707,0.0,1.0
2010-07-08,15.1,15.1,15.01,15.09,6200,7.41943769802092,7.41943769802092,7.37521588392676,7.41452416312157,12618.2069060264,0.0,1.0
2010-07-09,15.15,15.1599,15.06,15.06,6300,7.44400537251768,7.44886977206804,7.39978355842352,7.39978355842352,12821.7263722526,0.0,1.0
2010-07-12,15.19,15.21,15.16,15.21,5000,7.46365951211509,7.47348658191379,7.44891890741703,7.47348658191379,10175.9733113116,0.0,1.0
2010-07-13,15.16,15.23,15.16,15.23,1400,7.47840011681314,7.51293098806492,7.47840011681314,7.51293098806492,2838.0401781771,0.06,1.0
2010-07-14,15.21,15.21,15.16,15.16,7700,7.50306502485012,7.50306502485012,7.47840011681314,7.47840011681314,15609.2209799741,0.0,1.0
2010-07-15,15.16,15.21,15.02,15.02,3400,7.47840011681314,7.50306502485012,7.40933837430959,7.40933837430959,6892.38328985867,0.0,1.0
2010-07-16,15.16,15.22,15.11,15.17,5900,7.47840011681314,7.50799800645752,7.45373520877616,7.48333309842054,11960.3121794606,0.0,1.0
2010-07-19,15.18,15.18,15.1,15.12,9900,7.48826608002793,7.48826608002793,7.44880222716876,7.45866819038355,20068.9984028238,0.0,1.0
2010-07-20,15.206,15.22,15.13,15.18,10200,7.50109183220717,7.50799800645752,7.46360117199095,7.48826608002793,20677.149869576,0.0,1.0
2010-07-21,15.22,15.22,15.17,15.22,4600,7.50799800645752,7.50799800645752,7.48333309842054,7.50799800645752,9324.98915686761,0.0,1.0
2010-07-22,15.34,15.3445,15.22,15.22,11200,7.56719378574628,7.56941362746961,7.50799800645752,7.50799800645752,22704.3214254168,0.0,1.0
2010-07-23,15.25,15.35,15.25,15.35,2300,7.52279695127971,7.57212676735367,7.52279695127971,7.57212676735367,4662.4945784338,0.0,1.0
2010-07-26,15.3934,15.44,15.25,15.3,9200,7.59353590752978,7.61652360182024,7.52279695127971,7.54746185931669,18649.9783137352,0.0,1.0
2010-07-27,15.47,15.49,15.43,15.46,8200,7.63132254664243,7.64118850985723,7.61159062021285,7.62638956503504,16622.8067578944,0.0,1.0
2010-07-28,15.43,15.5,15.36,15.49,15300,7.61159062021285,7.64612149146462,7.57705974896107,7.64118850985723,31015.724804364,0.0,1.0
2010-07-29,15.46,15.53,15.4362,15.53,2300,7.62638956503504,7.66092043628681,7.61464906880943,7.66092043628681,4662.4945784338,0.0,1.0
2010-07-30,15.468,15.532,15.39,15.48,14000,7.63033595032095,7.66190703260829,7.59185869378326,7.63625552824983,28380.401781771,0.0,1.0
2010-08-02,15.55,15.57,15.489,15.49,9500,7.67078639950161,7.6806523627164,7.64069521169649,7.64118850985723,19258.1297804874,0.0,1.0
2010-08-03,15.57,15.57,15.53,15.53,12300,7.6806523627164,7.6806523627164,7.66092043628681,7.66092043628681,24934.2101368416,0.0,1.0
2010-08-04,15.61,15.61,15.56,15.57,5400,7.70038428914598,7.70038428914598,7.675719381109,7.6806523627164,10946.7264015402,0.0,1.0
2010-08-05,15.68,15.68,15.55,15.56,19600,7.73491516039776,7.73491516039776,7.67078639950161,7.675719381109,39732.5624944794,0.0,1.0
2010-08-06,15.67,15.697,15.56,15.56,7400,7.72998217879036,7.74330122913033,7.675719381109,7.675719381109,15001.0695132218,0.0,1.0
2010-08-09,15.683,15.69,15.61,15.655,2300,7.73639505487998,7.73984814200516,7.70038428914598,7.72258270637927,4662.4945784338,0.0,1.0
2010-08-10,15.714,15.72,15.61,15.65,7300,7.75168729786291,7.75464708682735,7.70038428914598,7.72011621557557,14798.3523576377,0.0,1.0
2010-08-11,15.8,15.8,15.658,15.67,13700,7.79411093968652,7.79411093968652,7.72406260086149,7.72998217879036,27772.2503150187,0.0,1.0
2010-08-12,15.67,15.81,15.67,15.75,4900,7.75958006843474,7.82890624645522,7.75958006843474,7.79919502730359,9895.25197534158,0.06,1.0
2010-08-13,15.68,15.76,15.6,15.69,17800,7.76453193829335,7.80414689716219,7.7249169794245,7.76948380815195,35946.0173798122,0.0,1.0
2010-08-16,15.64,15.7282,15.64,15.69,7100,7.74472445885893,7.78839995101183,7.74472445885893,7.76948380815195,14338.0181683521,0.0,1.0
2010-08-17,15.7679,15.77,15.7199,15.72,6400,7.80805887435049,7.8090987670208,7.78428989902918,7.78433941772777,12924.4107433033,0.0,1.0
2010-08-18,15.84,15.84,15.74,15.75,11600,7.84376185603104,7.84376185603104,7.79424315744498,7.79919502730359,23425.4944722372,0.0,1.0
2010-08-19,15.78,15.84,15.76,15.84,7200,7.8140506368794,7.84376185603104,7.80414689716219,7.84376185603104,14539.9620862162,0.0,1.0
2010-08-20,15.92,15.92,15.7499,15.75,11200,7.88337681489988,7.88337681489988,7.799145508605,7.79919502730359,22617.7188007807,0.0,1.0
2010-08-23,16.15,16.19,15.9,15.9,10900,7.9972698216478,8.01707730108223,7.87347307518267,7.87347307518267,22011.8870471884,0.0,1.0
2010-08-24,16.26,16.27,16.12,16.24,12200,8.05174039009247,8.05669225995107,7.98241421207199,8.04183665037525,24637.1579794219,0.0,1.0
2010-08-25,16.22,16.22,16.12,16.17,3100,8.03193291065804,8.03193291065804,7.98241421207199,8.00717356136502,6260.26145378753,0.0,1.0
2010-08-26,16.22,16.22,16.12,16.22,3300,8.03193291065804,8.03193291065804,7.98241421207199,8.03193291065804,6664.14928951576,0.0,1.0
2010-08-27,16.2,16.36,16.2,16.36,9400,8.02202917094083,8.10125908867852,8.02202917094083,8.10125908867852,18982.7282792267,0.0,1.0
2010-08-30,16.15,16.206,16.1,16.12,13900,7.9972698216478,8.025000292856,7.97251047235478,7.98241421207199,28070.2045831118,0.0,1.0
2010-08-31,16.11,16.232,16.1,16.2,15900,7.97746234221338,8.03787515448837,7.97251047235478,8.02202917094083,32109.0829403941,0.0,1.0
2010-09-01,16.138,16.24,16.13,16.19,12700,7.99132757781748,8.04183665037525,7.98736608193059,8.01707730108223,25646.8775687424,0.0,1.0
2010-09-02,16.15,16.15,16.081,16.15,2800,7.9972698216478,7.9972698216478,7.96310191962343,7.9972698216478,5654.42970019519,0.0,1.0
2010-09-03,16.1799,16.2,16.1,16.15,10700,8.01207591252503,8.02202917094083,7.97251047235478,7.9972698216478,21607.9992114602,0.0,1.0
2010-09-07,16.12,16.22,16.12,16.18,4500,7.98241421207199,8.03193291065804,7.98241421207199,8.01212543122362,9087.47630388512,0.0,1.0
2010-09-08,16.18,16.2,16.1001,16.12,6600,8.01212543122362,8.02202917094083,7.97255999105336,7.98241421207199,13328.2985790315,0.0,1.0
2010-09-09,16.15,16.21,16.12,16.13,5900,7.9972698216478,8.02698104079944,7.98241421207199,7.98736608193059,11914.6911539827,0.0,1.0
2010-09-10,16.05,16.28,15.96,16.17,33400,7.94775112306175,8.06164412980968,7.9031842943343,8.00717356136502,67449.268566614,0.0,1.0
2010-09-13,16.0,16.02,16.0,16.0,4500,7.95517892784966,7.96512290150947,7.95517892784966,7.95517892784966,9050.70780343367,0.065,1.0
2010-09-14,16.0005,16.08,16.0,16.01,14300,7.95542752719115,7.99495482248891,7.95517892784966,7.96015091467957,28761.1381309115,0.0,1.0
2010-09-15,16.018,16.15,16.0,16.15,26100,7.96412850414349,8.02975873029825,7.95517892784966,8.02975873029825,52494.1052599153,0.0,1.0
2010-09-16,16.11,16.11,16.0,16.0,4800,8.00987078297863,8.00987078297863,7.95517892784966,7.95517892784966,9654.08832366257,0.0,1.0
2010-09-17,16.12,16.12,16.02,16.0301,12500,8.01484276980853,8.01484276980853,7.96512290150947,7.97014460820768,25140.855009538,0.0,1.0
2010-09-20,16.04,16.17,16.02,16.08,13600,7.97506687516928,8.03970270395806,7.96512290150947,7.99495482248891,27353.2502503773,0.0,1.0
2010-09-21,16.092,16.1035,16.04,16.07,3900,8.00092120668479,8.00663899153919,7.97506687516928,7.989982835659,7843.94676297585,0.0,1.0
2010-09-22,16.08,16.14,16.02,16.04,9700,7.99495482248891,8.02478674346834,7.96512290150947,7.97506687516928,19509.3034874015,0.0,1.0
2010-09-23,16.18,16.18,16.098,16.14,11400,8.04467469078797,8.04467469078797,8.00390439878274,8.02478674346834,22928.4597686986,0.0,1.0
2010-09-24,16.116,16.18,16.116,16.16,14800,8.01285397507657,8.04467469078797,8.01285397507657,8.03473071712816,29766.772331293,0.0,1.0
2010-09-27,16.096,16.17,16.09,16.1,12400,8.00291000141676,8.03970270395806,7.99992680931881,8.00489879614872,24939.7281694617,0.0,1.0
2010-09-28,16.1201,16.18,16.12,16.15,9400,8.01489248967683,8.04467469078797,8.01484276980853,8.02975873029825,18905.9229671726,0.0,1.0
2010-09-29,16.39,16.39,16.18,16.18,22400,8.149086414216,8.149086414216,8.04467469078797,8.04467469078797,45052.412177092,0.0,1.0
2010-09-30,16.48,16.5,16.36,16.36,5200,8.19383429568515,8.20377826934496,8.13417045372628,8.13417045372628,10458.5956839678,0.0,1.0
2010-10-01,16.3799,16.62,16.21,16.5911,22500,8.14406470751779,8.26344211130383,8.05959065127769,8.24907306936541,45253.5390171683,0.0,1.0
2010-10-04,16.173,16.324,16.17,16.28,10300,8.04119430000703,8.11627130113862,8.03970270395806,8.09439455908703,20716.0645278593,0.0,1.0
2010-10-05,16.24,16.2799,16.2272,16.27,3700,8.0745066117674,8.09434483921873,8.06814246862512,8.08942257225712,7441.69308282324,0.0,1.0
2010-10-06,16.2,16.28,16.14,16.24,9200,8.05461866444778,8.09439455908703,8.02478674346834,8.0745066117674,18503.6692870199,0.0,1.0
2010-10-07,16.22,16.22,16.1889,16.2,5900,8.06456263810759,8.06456263810759,8.04909975906658,8.05461866444778,11866.4835645019,0.0,1.0
2010-10-08,16.19,16.22,16.13,16.17,6400,8.04964667761787,8.06456263810759,8.01981475663844,8.03970270395806,12872.1177648834,0.0,1.0
2010-10-11,16.15,16.23,16.14,16.18,3500,8.02975873029825,8.0695346249375,8.02478674346834,8.04467469078797,7039.43940267063,0.0,1.0
2010-10-12,16.33,16.33,16.18,16.21,6900,8.11925449323656,8.11925449323656,8.04467469078797,8.05959065127769,13877.751965265,0.0,1.0
2010-10-13,16.208,16.27,16.18,16.27,2300,8.09091416830609,8.12186411144744,8.07693677462936,8.12186411144744,4607.43980526054,0.065,1.0
2010-10-14,16.18,16.26,16.17,16.17,6000,8.07693677462936,8.11687218513432,8.07194484831624,8.07194484831624,12019.4081876362,0.0,1.0
2010-10-15,16.16,16.24,16.16,16.2,5700,8.06695292200311,8.10688833250808,8.06695292200311,8.0869206272556,11418.4377782544,0.0,1.0
2010-10-18,16.13,16.17,16.1,16.1,7500,8.05197714306375,8.07194484831624,8.03700136412439,8.03700136412439,15024.2602345453,0.0,1.0
2010-10-19,16.12,16.18,16.1,16.13,9100,8.04698521675063,8.07693677462936,8.03700136412439,8.05197714306375,18229.4357512482,0.0,1.0
2010-10-20,16.17,16.17,16.08,16.09,6000,8.07194484831624,8.07194484831624,8.02701751149815,8.03200943781127,12019.4081876362,0.0,1.0
2010-10-21,16.24,16.24,16.17,16.17,900,8.10688833250808,8.10688833250808,8.07194484831624,8.07194484831624,1802.91122814543,0.0,1.0
2010-10-22,16.243,16.25,16.2,16.25,6200,8.10838591040202,8.1118802588212,8.0869206272556,8.1118802588212,12420.0551272241,0.0,1.0
2010-10-25,16.24,16.24,16.24,16.24,100,8.10688833250808,8.10688833250808,8.10688833250808,8.10688833250808,200.323469793937,0.0,1.0
2010-10-26,16.338,16.5,16.29,16.29,5000,8.15580921037666,8.23667841664922,8.13184796407368,8.13184796407368,10016.1734896968,0.0,1.0
2010-10-27,16.26,16.32,16.2,16.32,3900,8.11687218513432,8.14682374301305,8.0869206272556,8.14682374301305,7812.61532196353,0.0,1.0
2010-10-28,16.07,16.21,16.07,16.2,13000,8.02202558518503,8.09191255356872,8.02202558518503,8.0869206272556,26042.0510732118,0.0,1.0
2010-10-29,16.06,16.1,16.06,16.1,4000,8.01703365887191,8.03700136412439,8.01703365887191,8.03700136412439,8012.93879175746,0.0,1.0
2010-11-01,15.997,16.0861,15.99,16.0,10300,7.98558452309925,8.03006258654915,7.98209017468006,7.98708210099318,20633.3173887755,0.0,1.0
2010-11-02,15.9001,15.96,15.88,15.88,13900,7.93721275712511,7.9671143957407,7.92717898523573,7.92717898523573,27844.9623013572,0.0,1.0
2010-11-03,15.97,15.97,15.91,15.9101,4200,7.97210632205382,7.97210632205382,7.9421547641751,7.94220468343823,8413.58573134534,0.0,1.0
2010-11-04,15.9799,15.98,15.92,15.92,4500,7.97704832910381,7.97709824836694,7.94714669048822,7.94714669048822,9014.55614072715,0.0,1.0
2010-11-05,15.8901,15.98,15.89,15.98,11000,7.93222083081199,7.97709824836694,7.93217091154885,7.97709824836694,22035.581677333,0.0,1.0
2010-11-08,15.89,15.92,15.89,15.9,8900,7.93217091154885,7.94714669048822,7.93217091154885,7.93716283786198,17828.7888116604,0.0,1.0
2010-11-09,15.77,15.91,15.68,15.82,10300,7.87226779579141,7.9421547641751,7.82734045897332,7.89722742735701,20633.3173887755,0.0,1.0
2010-11-10,15.35,15.73,15.34,15.73,13800,7.69505441167562,7.88555087268127,7.69004134691231,7.88555087268127,27528.0704550435,0.065,1.0
2010-11-11,15.2202,15.36,15.22,15.35,19800,7.6299848310479,7.70006747643892,7.62988456975263,7.69505441167562,39496.7967398451,0.0,1.0
2010-11-12,15.35,15.5,15.0,15.0,20600,7.69505441167562,7.77025038312522,7.51959714495989,7.51959714495989,41092.6269111519,0.0,1.0
2010-11-15,14.9,15.36,14.9,15.36,41100,7.46946649732682,7.70006747643892,7.46946649732682,7.70006747643892,81985.7750508905,0.0,1.0
2010-11-16,14.75,15.03,14.7,14.81,47700,7.39427052587722,7.53463633924981,7.36920520206069,7.42434891445706,95151.3739641723,0.0,1.0
2010-11-17,14.85,14.91,14.5,14.83,35700,7.44440117351029,7.47447956209013,7.26894390679456,7.43437504398368,71213.9213945691,0.0,1.0
2010-11-18,14.81,14.89,14.618,14.89,15300,7.42434891445706,7.46445343256352,7.32809807100158,7.46445343256352,30520.2520262439,0.0,1.0
2010-11-19,15.12,15.12,14.72,14.72,10900,7.57975392211957,7.57975392211957,7.3792313315873,7.3792313315873,21743.1860840561,0.0,1.0
2010-11-22,15.3201,15.41,15.12,15.15,10700,7.68006534803333,7.72513280025546,7.57975392211957,7.59479311640949,21344.2285412294,0.0,1.0
2010-11-23,15.4,15.4,15.23,15.23,8900,7.72011973549215,7.72011973549215,7.63489763451594,7.63489763451594,17753.610655789,0.0,1.0
2010-11-24,15.27,15.4,15.27,15.4,6000,7.65494989356917,7.72011973549215,7.65494989356917,7.72011973549215,11968.7262848015,0.0,1.0
2010-11-26,15.32,15.32,15.29,15.32,4100,7.6800152173857,7.6800152173857,7.66497602309578,7.6800152173857,8178.62962794772,0.0,1.0
2010-11-29,15.3045,15.35,15.3,15.35,5300,7.67224496700257,7.69505441167562,7.66998908785909,7.69505441167562,10572.374884908,0.0,1.0
2010-11-30,15.36,15.42,15.36,15.41,13500,7.70006747643892,7.73014586501876,7.70006747643892,7.72513280025546,26929.6341408035,0.0,1.0
2010-12-01,15.4,15.49,15.3,15.49,11900,7.72011973549215,7.76523731836191,7.66998908785909,7.76523731836191,23737.9737981897,0.0,1.0
2010-12-02,15.1866,15.4,15.12,15.4,7400,7.61314093344319,7.72011973549215,7.57975392211957,7.72011973549215,14761.4290845886,0.0,1.0
2010-12-03,15.2,15.29,15.199,15.29,8200,7.61985844022602,7.66497602309578,7.61935713374969,7.66497602309578,16357.2592558954,0.0,1.0
2010-12-06,15.09,15.2,15.09,15.2,11200,7.56471472782965,7.61985844022602,7.56471472782965,7.61985844022602,22341.6223982962,0.0,1.0
2010-12-07,14.87,15.0,14.8003,14.95,4100,7.4544273030369,7.51959714495989,7.41948624163665,7.49453182114335,8178.62962794772,0.0,1.0
2010-12-08,14.73,14.927,14.635,14.81,7900,7.38424439635061,7.48300177218775,7.3366202810992,7.42434891445706,15758.8229416554,0.0,1.0
2010-12-09,14.5601,14.7,14.43,14.7,22900,7.29907242602203,7.36920520206069,7.23385245345141,7.36920520206069,45680.6386536592,0.0,1.0
2010-12-10,14.57,14.66,14.54,14.56,9600,7.3040353601377,7.34915294300746,7.28899616584778,7.2990222953744,19149.9620556825,0.0,1.0
2010-12-13,14.49,14.51,14.46,14.51,20900,7.29651576299274,7.30658686825567,7.28140910509835,7.30658686825567,41504.8784703491,0.065,1.0
2010-12-14,14.48,14.63,14.48,14.48,17800,7.29148021036128,7.36701349983325,7.29148021036128,7.29148021036128,35348.6524771394,0.0,1.0
2010-12-15,14.4,14.681,14.21,14.68,22300,7.25119578930956,7.39269481825372,7.15552028931173,7.39219126299058,44285.1095640566,0.0,1.0
2010-12-16,14.58,14.5868,14.4096,14.41,31100,7.34183573667593,7.34525991246533,7.25602991983577,7.25623134194103,61760.8478673615,0.0,1.0
2010-12-17,14.75,14.82,14.59,14.68,15100,7.42744013141083,7.46268899983109,7.34687128930739,7.39219126299058,29986.778224989,0.0,1.0
2010-12-20,14.4,14.8,14.29,14.8,14100,7.25119578930956,7.45261789456816,7.19580471036344,7.45261789456816,28000.8988723407,0.0,1.0
2010-12-21,14.39,14.41,14.22,14.33,17400,7.30047370736108,7.31062030042204,7.21422766634291,7.27003392817819,34297.2264590906,0.10786,1.0
2010-12-22,14.54,14.54,14.35,14.35,13300,7.37657315531828,7.37657315531828,7.28018052123915,7.28018052123915,26215.6960865463,0.0,1.0
2010-12-23,14.428,14.533,14.3699,14.48,15400,7.3197522341769,7.37302184774694,7.29027638133481,7.3461333761354,30355.0165212642,0.0,1.0
2010-12-27,14.49,14.53,14.39,14.4,3700,7.35120667266588,7.3714998587878,7.30047370736108,7.30554700389156,7293.08838497905,0.0,1.0
2010-12-28,14.45,14.63,14.43,14.59,9800,7.33091348654396,7.4222328240926,7.320766893483,7.40193963797068,19316.8286953499,0.0,1.0
2010-12-29,14.62,14.7,14.46,14.48,25700,7.41715952756212,7.45774589980596,7.33598678307444,7.3461333761354,50657.3977010707,0.0,1.0
2010-12-30,14.52,14.58,14.39,14.58,16100,7.36642656225732,7.3968663414402,7.30047370736108,7.3968663414402,31734.7899995034,0.0,1.0
2010-12-31,14.82,14.86,14.53,14.86,15600,7.51862545817173,7.53891864429365,7.3714998587878,7.53891864429365,30749.2375150468,0.0,1.0
2011-01-03,14.71,14.78,14.61,14.65,9400,7.46281919633644,7.49833227204981,7.41208623103164,7.43237941715356,18528.3867077846,0.0,1.0
2011-01-04,14.7499,14.7499,14.7499,14.7499,1000,7.48306164949306,7.48306164949306,7.48306164949306,7.48306164949306,1971.10496891326,0.0,1.0
2011-01-05,14.75,14.78,14.67,14.78,3000,7.48311238245836,7.49833227204981,7.44252601021452,7.49833227204981,5913.31490673977,0.0,1.0
2011-01-06,14.66,14.77,14.65,14.77,3000,7.43745271368404,7.49325897551932,7.43237941715356,7.49325897551932,5913.31490673977,0.0,1.0
2011-01-07,14.6476,14.71,14.61,14.65,10600,7.43116182598625,7.46281919633644,7.41208623103164,7.43237941715356,20893.7126704805,0.0,1.0
2011-01-10,14.6,14.66,14.6,14.63,2500,7.40701293450116,7.43745271368404,7.40701293450116,7.4222328240926,4927.76242228314,0.0,1.0
2011-01-11,14.5008,14.6,14.44,14.6,6500,7.3566858329188,7.40701293450116,7.32584019001348,7.40701293450116,12812.1822979362,0.0,1.0
2011-01-12,14.29,14.43,14.28,14.43,15100,7.28271716950439,7.35406639299849,7.27762079639767,7.35406639299849,29628.9139036666,0.065,1.0
2011-01-13,14.162,14.21,14.09,14.2,25100,7.21748359373837,7.24194618465063,7.18078970736997,7.23684981154391,49250.7111908629,0.0,1.0
2011-01-14,13.946,14.12,13.9,14.12,26000,7.10740193463319,7.19607882669014,7.08395861834227,7.19607882669014,51016.6729467106,0.0,1.0
2011-01-18,14.0,14.01,13.81,13.98,20800,7.13492234940948,7.1400187225162,7.03809126038178,7.12472960319604,40813.3383573685,0.0,1.0
2011-01-19,13.87,13.9781,13.85,13.9781,16900,7.06866949902211,7.12376129230576,7.05847675280867,7.12376129230576,33160.8374153619,0.0,1.0
2011-01-20,14.0274,14.04,13.86,13.87,7300,7.1488864117219,7.15530784183637,7.06357312591539,7.06866949902211,14323.9120196534,0.0,1.0
2011-01-21,14.1001,14.18,13.95,13.95,21600,7.18593704420776,7.22665706533046,7.10944048387588,7.10944048387588,42383.0821403442,0.0,1.0
2011-01-24,14.2,14.2,14.1,14.12,31800,7.23684981154391,7.23684981154391,7.18588608047669,7.19607882669014,62397.3153732845,0.0,1.0
2011-01-25,14.25,14.25,14.11,14.23,40200,7.26233167707751,7.26233167707751,7.19098245358342,7.25213893086407,78879.6250945295,0.0,1.0
2011-01-26,14.3,14.32,14.18,14.1801,22800,7.28781354261112,7.29800628882456,7.22665706533046,7.22670802906153,44737.6978148078,0.0,1.0
2011-01-27,14.28,14.3,14.25,14.3,2900,7.27762079639767,7.28781354261112,7.26233167707751,7.28781354261112,5690.32121328696,0.0,1.0
2011-01-28,14.08,14.22,13.72,14.22,73300,7.17569333426325,7.24704255775735,6.9922239024213,7.24704255775735,143827.77411515,0.0,1.0
2011-01-31,14.16,14.2,14.12,14.13,15800,7.21646431911702,7.23684981154391,7.19607882669014,7.20117519979686,31002.4397137703,0.0,1.0
2011-02-01,14.28,14.28,14.2,14.22,7100,7.27762079639767,7.27762079639767,7.23684981154391,7.24704255775735,13931.4760739095,0.0,1.0
2011-02-02,14.3349,14.3399,14.27,14.28,2400,7.30559988475357,7.30814807130693,7.27252442329095,7.27762079639767,4709.23134892714,0.0,1.0
2011-02-03,14.25,14.29,14.24,14.29,8100,7.26233167707751,7.28271716950439,7.25723530397079,7.28271716950439,15893.6558026291,0.0,1.0
2011-02-04,14.1,14.25,14.09,14.24,5600,7.18588608047669,7.26233167707751,7.18078970736997,7.25723530397079,10988.20648083,0.0,1.0
2011-02-07,14.09,14.162,14.07,14.16,10700,7.18078970736997,7.21748359373837,7.17059696115653,7.21646431911702,20995.3230973002,0.0,1.0
2011-02-08,14.13,14.15,14.07,14.07,6900,7.20117519979686,7.2113679460103,7.17059696115653,7.17059696115653,13539.0401281655,0.0,1.0
2011-02-09,14.17,14.17,14.09,14.15,6800,7.22156069222374,7.22156069222374,7.18078970736997,7.2113679460103,13342.8221552936,0.0,1.0
2011-02-10,14.19,14.19,14.15,14.17,13800,7.23175343843718,7.23175343843718,7.2113679460103,7.22156069222374,27078.080256331,0.0,1.0
2011-02-11,14.18,14.24,14.1,14.14,65500,7.25978349052415,7.2905018973952,7.21882561469609,7.23930455261012,127936.322234996,0.065,1.0
2011-02-14,14.1,14.17,14.08,14.17,18200,7.21882561469609,7.25466375604564,7.20858614573907,7.25466375604564,35548.7185446858,0.0,1.0
2011-02-15,14.13,14.16,14.06,14.08,11300,7.23418481813161,7.24954402156713,7.19834667678206,7.20858614573907,22071.4571184039,0.0,1.0
2011-02-16,14.1599,14.17,14.11,14.13,12700,7.24949282422235,7.25466375604564,7.22394534917459,7.23418481813161,24805.9739295335,0.0,1.0
2011-02-17,14.2185,14.25,14.17,14.18,5800,7.2794944682664,7.2956216318737,7.25466375604564,7.25978349052415,11328.7125032515,0.0,1.0
2011-02-18,14.25,14.29,14.23,14.24,8300,7.2956216318737,7.31610056978774,7.28538216291669,7.2905018973952,16211.7782374117,0.0,1.0
2011-02-22,14.08,14.23,14.08,14.15,14100,7.20858614573907,7.28538216291669,7.20858614573907,7.24442428708863,27540.4907406632,0.0,1.0
2011-02-23,14.0801,14.16,14.06,14.06,10000,7.20863734308386,7.24954402156713,7.19834667678206,7.19834667678206,19532.2629366406,0.0,1.0
2011-02-24,14.1001,14.21,14.1001,14.14,3300,7.21887681204087,7.27514269395967,7.21887681204087,7.23930455261012,6445.64676909139,0.0,1.0
2011-02-25,14.1348,14.16,14.12,14.16,1100,7.23664229068129,7.24954402156713,7.2290650836531,7.24954402156713,2148.54892303046,0.0,1.0
2011-02-28,14.22,14.29,14.18,14.24,10200,7.28026242843818,7.31610056978774,7.25978349052415,7.2905018973952,19922.9081953734,0.0,1.0
2011-03-01,14.3079,14.32,14.25,14.25,6700,7.32526489450427,7.33145977322326,7.2956216318737,7.2956216318737,13086.6161675492,0.0,1.0
2011-03-02,14.3183,14.3199,14.22,14.23,7900,7.33058941836191,7.33140857587847,7.28026242843818,7.28538216291669,15430.4877199461,0.0,1.0
2011-03-03,14.33,14.33,14.24,14.28,8900,7.33657950770177,7.33657950770177,7.2905018973952,7.31098083530923,17383.7140136101,0.0,1.0
2011-03-04,14.27,14.33,14.23,14.31,17300,7.30586110083072,7.33657950770177,7.28538216291669,7.32634003874475,33790.8148803882,0.0,1.0
2011-03-07,14.44,14.7,14.22,14.25,52000,7.39289658696535,7.52600968340656,7.28026242843818,7.2956216318737,101567.767270531,0.0,1.0
2011-03-08,14.4801,14.56,14.4734,14.5,14400,7.41342672222417,7.45433340070745,7.40999650012357,7.4236149938364,28126.4586287624,0.0,1.0
2011-03-09,14.48,14.59,14.48,14.5019,7700,7.41337552487939,7.46969260414297,7.41337552487939,7.42458774338732,15039.8424612132,0.0,1.0
2011-03-10,14.45,14.55,14.4199,14.47,11600,7.39801632144386,7.44921366622894,7.38260592066355,7.40825579040088,22657.4250065031,0.0,1.0
2011-03-11,14.32,14.45,14.32,14.45,7500,7.36473804733356,7.4315967027912,7.36473804733356,7.4315967027912,14583.0034021216,0.065,1.0
2011-03-14,14.3,14.36,14.25,14.35,8800,7.35445210034008,7.38530994132053,7.32873723285637,7.38016696782378,17110.7239918227,0.0,1.0
2011-03-15,14.37,14.39,14.23,14.25,14200,7.39045291481727,7.40073886181075,7.31845128586289,7.32873723285637,27610.4864413503,0.0,1.0
2011-03-16,14.31,14.38,14.31,14.38,3100,7.35959507383682,7.39559588831401,7.35959507383682,7.39559588831401,6027.64140621028,0.0,1.0
2011-03-17,14.34,14.42,14.34,14.4,6100,7.37502399432704,7.41616778230097,7.37502399432704,7.40588183530749,11860.8427670589,0.0,1.0
2011-03-18,14.39,14.42,14.34,14.34,1800,7.40073886181075,7.41616778230097,7.37502399432704,7.37502399432704,3499.92081650919,0.0,1.0
2011-03-21,14.42,14.45,14.37,14.42,7200,7.41616778230097,7.4315967027912,7.39045291481727,7.41616778230097,13999.6832660368,0.0,1.0
2011-03-22,14.37,14.42,14.36,14.3701,5300,7.39045291481727,7.41616778230097,7.38530994132053,7.39050434455223,10305.322404166,0.0,1.0
2011-03-23,14.37,14.44,14.37,14.37,9000,7.39045291481727,7.42645372929446,7.39045291481727,7.39045291481727,17499.604082546,0.0,1.0
2011-03-24,14.42,14.42,14.36,14.399,9500,7.41616778230097,7.41616778230097,7.38530994132053,7.40536753795782,18471.8043093541,0.0,1.0
2011-03-25,14.4,14.42,14.3,14.42,9000,7.40588183530749,7.41616778230097,7.35445210034008,7.41616778230097,17499.604082546,0.0,1.0
2011-03-28,14.416,14.45,14.35,14.42,16400,7.41411059290228,7.4315967027912,7.38016696782378,7.41616778230097,31888.167439306,0.0,1.0
2011-03-29,14.4599,14.46,14.4,14.4,3000,7.43668824655297,7.43673967628794,7.40588183530749,7.40588183530749,5833.20136084866,0.0,1.0
2011-03-30,14.4,14.46,14.39,14.44,10800,7.40588183530749,7.43673967628794,7.40073886181075,7.42645372929446,20999.5248990552,0.0,1.0
2011-03-31,14.43,14.44,14.3737,14.4,8800,7.42131075579772,7.42645372929446,7.39235581501106,7.40588183530749,17110.7239918227,0.0,1.0
2011-04-01,14.453,14.53,14.453,14.47,6600,7.43313959484022,7.47274049076513,7.43313959484022,7.44188264978468,12833.042993867,0.0,1.0
2011-04-04,14.45,14.49,14.4,14.49,7400,7.4315967027912,7.45216859677816,7.40588183530749,7.45216859677816,14388.56335676,0.0,1.0
2011-04-05,14.4801,14.5,14.39,14.39,12700,7.44707705301639,7.4573115702749,7.40073886181075,7.40073886181075,24693.885760926,0.0,1.0
2011-04-06,14.45,14.51,14.41,14.5,8600,7.4315967027912,7.46245454377165,7.41102480880423,7.4573115702749,16721.8439010995,0.0,1.0
2011-04-07,14.483,14.483,14.46,14.48,1400,7.44856851533044,7.44856851533044,7.43673967628794,7.44702562328142,2722.16063506271,0.0,1.0
2011-04-08,14.5,14.52,14.42,14.42,11000,7.4573115702749,7.46759751726839,7.41616778230097,7.41616778230097,21388.4049897784,0.0,1.0
2011-04-11,14.4401,14.51,14.4401,14.45,11900,7.42650515902942,7.46245454377165,7.42650515902942,7.4315967027912,23138.365398033,0.0,1.0
2011-04-12,14.47,14.47,14.39,14.43,4200,7.44188264978468,7.44188264978468,7.40073886181075,7.42131075579772,8166.48190518812,0.0,1.0
2011-04-13,14.37,14.42,14.37,14.42,3000,7.42388224254608,7.4497134264102,7.42388224254608,7.4497134264102,5806.93478042226,0.065,1.0
2011-04-14,14.26,14.42,14.17,14.37,19800,7.36705363804504,7.4497134264102,7.32055750708963,7.42388224254608,38325.7695507868,0.0,1.0
2011-04-15,14.33,14.37,14.27,14.28,27100,7.40321729545479,7.42388224254608,7.37221987481786,7.37738611159068,52455.977516481,0.0,1.0
2011-04-18,14.37,14.37,14.3,14.3,9700,7.42388224254608,7.42388224254608,7.38771858513633,7.38771858513633,18775.755790032,0.0,1.0
2011-04-19,14.5108,14.53,14.42,14.42,4700,7.49662285630743,7.50654203091125,7.4497134264102,7.4497134264102,9097.53115599486,0.0,1.0
2011-04-20,14.56,14.56,14.43,14.53,11000,7.52204074122971,7.52204074122971,7.45487966318302,7.50654203091125,21292.0941948816,0.0,1.0
2011-04-21,14.54,14.57,14.5,14.57,11400,7.51170826768407,7.52720697800254,7.49104332059278,7.52720697800254,22066.3521656046,0.0,1.0
2011-04-25,14.56,14.58,14.48,14.58,15400,7.52204074122971,7.53237321477536,7.48071084704713,7.53237321477536,29808.9318728342,0.0,1.0
2011-04-26,14.5004,14.53,14.48,14.51,14900,7.49124997006369,7.50654203091125,7.48071084704713,7.4962095573656,28841.1094094305,0.0,1.0
2011-04-27,14.41,14.53,14.41,14.5299,14000,7.44454718963738,7.50654203091125,7.44454718963738,7.50649036854352,27099.0289753038,0.0,1.0
2011-04-28,14.45,14.49,14.4,14.45,23200,7.46521213672867,7.48587708381996,7.43938095286455,7.46521213672867,44906.962301932,0.0,1.0
2011-04-29,14.58,14.58,14.5,14.52,5000,7.53237321477536,7.53237321477536,7.49104332059278,7.50137579413842,9678.22463403708,0.0,1.0
2011-05-02,14.69,14.71,14.55,14.55,14000,7.58920181927641,7.59953429282205,7.51687450445689,7.51687450445689,27099.0289753038,0.0,1.0
2011-05-03,14.74,14.74,14.69,14.69,4200,7.61503300314052,7.61503300314052,7.58920181927641,7.58920181927641,8129.70869259115,0.0,1.0
2011-05-04,14.8,14.8,14.68,14.74,2800,7.64603042377746,7.64603042377746,7.58403558250359,7.61503300314052,5419.80579506077,0.0,1.0
2011-05-05,14.82,14.87,14.72,14.84,7400,7.6563628973231,7.68219408118721,7.60470052959488,7.66669537086875,14323.7724583749,0.0,1.0
2011-05-06,14.83,14.87,14.72,14.87,6800,7.66152913409592,7.68219408118721,7.60470052959488,7.68219408118721,13162.3855022904,0.0,1.0
2011-05-09,14.72,14.78,14.62,14.78,15000,7.60470052959488,7.63569795023181,7.55303816186665,7.63569795023181,29034.6739021112,0.0,1.0
2011-05-10,14.76,14.79,14.7,14.79,9200,7.62536547668617,7.64086418700463,7.59436805604923,7.64086418700463,17807.9333266282,0.0,1.0
2011-05-11,14.87,15.0,14.6811,14.74,28100,7.68219408118721,7.74935515923391,7.5846038685486,7.61503300314052,54391.6224432885,0.0,1.0
2011-05-12,14.88,14.99,14.8201,14.94,7700,7.72094085698339,7.77801770471646,7.68985991899055,7.75207368301961,14839.6422304374,0.065,1.0
2011-05-13,14.8,14.9001,14.8,14.89,7400,7.67943042226842,7.73137035370552,7.67943042226842,7.72612966132276,14261.4743513294,0.0,1.0
2011-05-16,14.82,14.86,14.75,14.8,14200,7.68980803094716,7.71056324830464,7.65348640057157,7.67943042226842,27366.612944443,0.0,1.0
2011-05-17,14.8199,14.8223,14.78,14.82,700,7.68975614290377,7.69100145594522,7.66905281358968,7.68980803094716,1349.05838458522,0.0,1.0
2011-05-18,14.87,14.87,14.8599,14.8599,1500,7.71575205264401,7.71575205264401,7.71051136026125,7.71051136026125,2890.83939553975,0.0,1.0
2011-05-19,14.87,14.87,14.85,14.86,14500,7.71575205264401,7.71575205264401,7.70537444396527,7.71056324830464,27944.7808235509,0.0,1.0
2011-05-20,14.8599,14.87,14.85,14.87,5800,7.71051136026125,7.71575205264401,7.70537444396527,7.71575205264401,11177.9123294204,0.0,1.0
2011-05-23,14.86,14.96,14.82,14.85,15900,7.71056324830464,7.76245129169835,7.68980803094716,7.70537444396527,30642.8975927214,0.0,1.0
2011-05-24,14.9,14.936,14.8862,14.8862,3300,7.73131846566213,7.74999816128386,7.72415791567379,7.72415791567379,6359.84667018744,0.0,1.0
2011-05-25,14.9385,14.96,14.89,14.94,6700,7.7512953623687,7.76245129169835,7.72612966132276,7.75207368301961,12912.4159667442,0.0,1.0
2011-05-26,14.9,14.9,14.9,14.9,100,7.73131846566213,7.73131846566213,7.73131846566213,7.73131846566213,192.722626369316,0.0,1.0
2011-05-27,14.9584,14.9584,14.9122,14.94,1000,7.76162108300405,7.76162108300405,7.73764880695616,7.75207368301961,1927.22626369317,0.0,1.0
2011-05-31,14.95,15.0,14.95,15.0,4500,7.75726248735898,7.78320650905583,7.75726248735898,7.78320650905583,8672.51818661925,0.0,1.0
2011-06-01,15.07,15.09,15.0,15.0,11600,7.81952813943143,7.82990574811017,7.78320650905583,7.78320650905583,22355.8246588407,0.0,1.0
2011-06-02,15.09,15.09,14.99,15.0,3300,7.82990574811017,7.82990574811017,7.77801770471646,7.78320650905583,6359.84667018744,0.0,1.0
2011-06-03,15.14,15.14,15.09,15.09,4000,7.85584976980702,7.85584976980702,7.82990574811017,7.82990574811017,7708.90505477266,0.0,1.0
2011-06-06,15.21,15.21,15.14,15.14,4700,7.89217140018261,7.89217140018261,7.85584976980702,7.85584976980702,9057.96343935789,0.0,1.0
2011-06-07,15.21,15.32,15.17,15.21,18100,7.89217140018261,7.94924824791569,7.87141618282513,7.89217140018261,34882.7953728463,0.0,1.0
2011-06-08,15.23,15.27,15.208,15.22,3300,7.90254900886135,7.92330422621884,7.89113363931474,7.89736020452198,6359.84667018745,0.0,1.0
2011-06-09,15.2,15.27,15.1901,15.27,4800,7.88698259584324,7.92330422621884,7.88184567954726,7.92330422621884,9250.6860657272,0.0,1.0
2011-06-10,15.1499,15.19,15.06,15.18,6100,7.860986686103,7.88179379150387,7.81433933509205,7.8766049871645,11756.0802085283,0.0,1.0
2011-06-13,15.05,15.16,15.05,15.16,8200,7.84417496004344,7.90150780028296,7.84417496004344,7.90150780028296,15732.6934481477,0.0675,1.0
2011-06-14,15.11,15.19,15.06,15.12,10200,7.8754474183559,7.91714402943919,7.84938703642885,7.88065949474131,19569.935752574,0.0,1.0
2011-06-15,15.09,15.2,15.09,15.18,10400,7.86502326558508,7.9223561058246,7.86502326558508,7.91193195305378,19953.6599830167,0.0,1.0
2011-06-16,15.13,15.13,15.09,15.09,1800,7.88587157112672,7.88587157112672,7.86502326558508,7.86502326558508,3453.51807398365,0.0,1.0
2011-06-17,15.1,15.13,15.05,15.05,4900,7.87023534197049,7.88587157112672,7.84417496004344,7.84417496004344,9401.24364584439,0.0,1.0
2011-06-20,15.08,15.1,15.05,15.1,7500,7.85981118919967,7.87023534197049,7.84417496004344,7.87023534197049,14389.6586415985,0.0,1.0
2011-06-21,15.1326,15.19,15.092,15.15,8100,7.88722671098693,7.91714402943919,7.86606568086216,7.89629572389754,15540.8313329264,0.0,1.0
2011-06-22,15.28,15.28,15.08,15.12,9800,7.96405271690789,7.96405271690789,7.85981118919967,7.88065949474131,18802.4872916888,0.0,1.0
2011-06-23,15.1884,15.3,15.15,15.25,8700,7.91631009721752,7.97447686967871,7.89629572389754,7.94841648775165,16692.0040242543,0.0,1.0
2011-06-24,15.12,15.25,15.12,15.19,4400,7.88065949474131,7.94841648775165,7.88065949474131,7.91714402943919,8441.93306973782,0.0,1.0
2011-06-27,15.2,15.2111,15.121,15.19,3900,7.9223561058246,7.92814151061241,7.88118070237985,7.91714402943919,7482.62249363125,0.0,1.0
2011-06-28,15.24,15.29,15.13,15.16,10700,7.94320441136624,7.9692647932933,7.88587157112672,7.90150780028296,20529.2463286806,0.0,1.0
2011-06-29,15.28,15.3,15.27,15.27,2300,7.96405271690789,7.97447686967871,7.95884064052248,7.95884064052248,4412.82865009022,0.0,1.0
2011-06-30,15.2899,15.32,15.16,15.28,13100,7.96921267252944,7.98490102244953,7.90150780028296,7.96405271690789,25133.9370939922,0.0,1.0
2011-07-01,15.34,15.34,15.29,15.29,7200,7.99532517522035,7.99532517522035,7.9692647932933,7.9692647932933,13814.0722959346,0.0,1.0
2011-07-05,15.3162,15.38,15.27,15.29,7700,7.98292043342307,8.016173480762,7.95884064052248,7.9692647932933,14773.3828720412,0.0,1.0
2011-07-06,15.25,15.31,15.25,15.31,4900,7.94841648775165,7.97968894606412,7.94841648775165,7.97968894606412,9401.24364584439,0.0,1.0
2011-07-07,15.3045,15.33,15.2399,15.24,10700,7.97682230405214,7.99011309883494,7.94315229060239,7.94320441136624,20529.2463286806,0.0,1.0
2011-07-08,15.28,15.32,15.2,15.3,9700,7.96405271690789,7.98490102244953,7.9223561058246,7.97447686967871,18610.6251764675,0.0,1.0
2011-07-11,15.34,15.34,15.28,15.32,2000,7.99532517522035,7.99532517522035,7.96405271690789,7.98490102244953,3837.24230442628,0.0,1.0
2011-07-12,15.42,15.42,15.32,15.32,12900,8.03702178630364,8.03702178630364,7.98490102244953,7.98490102244953,24750.2128635495,0.0,1.0
2011-07-13,15.43,15.46,15.33,15.33,5000,8.07741537829057,8.09312000961583,8.02506660720639,8.02506660720639,9551.32259353082,0.0675,1.0
2011-07-14,15.33,15.3701,15.33,15.37,3800,8.02506660720639,8.04605846441114,8.02506660720639,8.04600611564006,7259.00517108341,0.0,1.0
2011-07-15,15.19,15.35,15.0,15.33,31100,7.95177832768852,8.03553636142322,7.85231566262856,8.02506660720639,59409.2265317616,0.0,1.0
2011-07-18,15.15,15.15,15.1,15.12,1400,7.93083881925484,7.93083881925484,7.90466443371275,7.91513418792958,2674.37032618863,0.0,1.0
2011-07-19,15.24,15.25,15.05,15.05,11600,7.97795271323061,7.98318759033903,7.87849004817065,7.87849004817065,22159.0684169915,0.0,1.0
2011-07-20,15.29,15.29,15.18,15.18,4000,8.00412709877271,8.00412709877271,7.9465434505801,7.9465434505801,7641.05807482465,0.0,1.0
2011-07-21,15.43,15.43,15.32,15.32,7600,8.07741537829057,8.07741537829057,8.01983173009797,8.01983173009797,14518.0103421668,0.0,1.0
2011-07-22,15.5,15.51,15.424,15.43,2800,8.11405951804951,8.11929439515793,8.07427445202552,8.07741537829057,5348.74065237725,0.0,1.0
2011-07-25,15.41,15.51,15.392,15.51,10200,8.06694562407374,8.11929439515793,8.05752284527858,8.11929439515793,19484.6980908028,0.0,1.0
2011-07-26,15.383,15.43,15.37,15.42,11400,8.052811455881,8.07741537829057,8.04600611564006,8.07218050118216,21777.0155132503,0.0,1.0
2011-07-27,15.249,15.32,15.17,15.32,9300,7.98266410262819,8.01983173009797,7.94130857347168,8.01983173009797,17765.4600239673,0.0,1.0
2011-07-28,15.26,15.3,15.17,15.26,5400,7.98842246744745,8.00936197588113,7.94130857347168,7.98842246744745,10315.4284010133,0.0,1.0
2011-07-29,15.22,15.34,15.22,15.26,4700,7.96748295901378,8.0303014843148,7.96748295901378,7.98842246744745,8978.24323791896,0.0,1.0
2011-08-01,15.41,15.41,15.31,15.36,13100,8.06694562407374,8.06694562407374,8.01459685298955,8.04077123853164,25024.4651950507,0.0,1.0
2011-08-02,15.4,15.51,15.39,15.51,10000,8.06171074696532,8.11929439515793,8.0564758698569,8.11929439515793,19102.6451870616,0.0,1.0
2011-08-03,15.43,15.58,15.4,15.4,22100,8.07741537829057,8.15593853491686,8.06171074696532,8.06171074696532,42216.8458634062,0.0,1.0
2011-08-04,15.36,15.5299,15.32,15.44,9400,8.04077123853164,8.12971180060368,8.01983173009797,8.08265025539899,17956.4864758379,0.0,1.0
2011-08-05,15.14,15.59,15.14,15.44,41900,7.92560394214642,8.16117341202528,7.92560394214642,8.08265025539899,80040.0833337882,0.0,1.0
2011-08-08,14.85,15.0,14.43,15.0,51700,7.77379250600227,7.85231566262856,7.55392766744867,7.85231566262856,98760.6756171086,0.0,1.0
2011-08-09,15.03,15.0899,14.79,14.79,9300,7.86802029395381,7.89937720783324,7.74238324335176,7.74238324335176,17765.4600239673,0.0,1.0
2011-08-10,15.27,15.27,15.064,15.08,2500,7.99365734455587,7.99365734455587,7.88581887612244,7.89419467949591,4775.66129676541,0.0,1.0
2011-08-11,15.374,15.39,15.06,15.06,27400,8.08343548696526,8.09184806455023,7.91833865186007,7.91833865186007,52112.4465803274,0.0675,1.0
2011-08-12,15.39,15.47,15.31,15.47,12500,8.09184806455023,8.13391095247512,8.04978517662535,8.13391095247512,23773.9263596384,0.0,1.0
2011-08-15,15.42,15.55,15.38,15.42,42600,8.10762164752207,8.17597384040001,8.08659020355962,8.10762164752207,81021.5410336477,0.0,1.0
2011-08-16,15.42,15.42,15.36,15.36,6600,8.10762164752207,8.10762164752207,8.0760744815784,8.0760744815784,12552.6331178891,0.0,1.0
2011-08-17,15.46,15.53,15.46,15.5,16900,8.12865309148451,8.16545811841879,8.12865309148451,8.14968453544695,32142.3484382312,0.0,1.0
2011-08-18,15.48,15.49,15.37,15.46,6200,8.13916881346573,8.14442667445634,8.08133234256901,8.12865309148451,11791.8674743807,0.0,1.0
2011-08-19,15.47,15.49,15.418,15.49,1400,8.13391095247512,8.14442667445634,8.10657007532394,8.14442667445634,2662.6797522795,0.0,1.0
2011-08-22,15.43,15.53,15.35,15.53,14500,8.11287950851268,8.16545811841879,8.07081662058779,8.16545811841879,27577.7545771806,0.0,1.0
2011-08-23,15.43,15.46,15.37,15.41,8500,8.11287950851268,8.12865309148451,8.08133234256901,8.10236378653146,16166.2699245541,0.0,1.0
2011-08-24,15.53,15.56,15.33,15.37,17300,8.16545811841879,8.18123170139062,8.06030089860657,8.08133234256901,32903.1140817396,0.0,1.0
2011-08-25,15.447,15.5,15.447,15.49,2300,8.12181787219671,8.14968453544695,8.12181787219671,8.14442667445634,4374.40245017347,0.0,1.0
2011-08-26,15.44,15.44,15.32,15.44,14000,8.11813736950329,8.11813736950329,8.05504303761596,8.11813736950329,26626.797522795,0.0,1.0
2011-08-29,15.4,15.4132,15.33,15.39,11300,8.09710592554084,8.10404630204845,8.06030089860657,8.09184806455023,21491.6294291132,0.0,1.0
2011-08-30,15.33,15.37,15.33,15.37,3800,8.06030089860657,8.08133234256901,8.06030089860657,8.08133234256901,7227.27361333008,0.0,1.0
2011-08-31,15.44,15.5,15.31,15.5,25900,8.11813736950329,8.14968453544695,8.04978517662535,8.14968453544695,49259.5754171708,0.0,1.0
2011-09-01,15.45,15.55,15.37,15.37,17700,8.1233952304939,8.17597384040001,8.08133234256901,8.08133234256901,33663.879725248,0.0,1.0
2011-09-02,15.52,15.64,15.45,15.49,21100,8.16020025742818,8.22329458931551,8.1233952304939,8.14442667445634,40130.3876950697,0.0,1.0
2011-09-06,15.5134,15.5299,15.49,15.49,6500,8.15673006917437,8.16540553980888,8.14442667445634,8.14442667445634,12362.441707012,0.0,1.0
2011-09-07,15.5,15.55,15.5,15.55,4500,8.14968453544695,8.17597384040001,8.14968453544695,8.17597384040001,8558.61348946984,0.0,1.0
2011-09-08,15.48,15.52,15.48,15.52,15700,8.13916881346573,8.16020025742818,8.13916881346573,8.16020025742818,29860.0515077059,0.0,1.0
2011-09-09,15.513,15.54,15.43,15.5,8100,8.15651975473475,8.1707159794094,8.11287950851268,8.14968453544695,15405.5042810457,0.0,1.0
2011-09-12,15.58,15.62,15.56,15.56,5300,8.19174742337184,8.21277886733428,8.18123170139062,8.18123170139062,10080.1447764867,0.0,1.0
2011-09-13,15.6,15.66,15.534,15.55,7700,8.23775370703969,8.26943737514369,8.20290167212529,8.21135065028636,14581.6449813679,0.0675,1.0
2011-09-14,15.51,15.67,15.49,15.67,15800,8.19022820488369,8.27471798649435,8.17966698218236,8.27471798649435,29920.7780137159,0.0,1.0
2011-09-15,15.47,15.55,15.47,15.48,10900,8.16910575948102,8.21135065028636,8.16910575948102,8.17438637083169,20641.5493892091,0.0,1.0
2011-09-16,15.51,15.55,15.45,15.52,15000,8.19022820488369,8.21135065028636,8.15854453677969,8.19550881623436,28405.8019117556,0.0,1.0
2011-09-19,15.5,15.55,15.5,15.54,5200,8.18494759353302,8.21135065028636,8.18494759353302,8.20607003893569,9847.34466274196,0.0,1.0
2011-09-20,15.56,15.56,15.47,15.53,7000,8.21663126163702,8.21663126163702,8.16910575948102,8.20078942758502,13256.0408921526,0.0,1.0
2011-09-21,15.66,15.66,15.5311,15.56,15000,8.26943737514369,8.26943737514369,8.2013702948336,8.21663126163702,28405.8019117556,0.0,1.0
2011-09-22,15.5,15.77,15.47,15.56,36700,8.18494759353302,8.32752410000102,8.16910575948102,8.21663126163702,69499.5286774288,0.0,1.0
2011-09-23,15.51,15.6,15.49,15.55,9800,8.19022820488369,8.23775370703969,8.17966698218236,8.21135065028636,18558.4572490137,0.0,1.0
2011-09-26,15.584,15.63,15.46,15.5,17100,8.22930472887862,8.25359554109169,8.16382514813036,8.18494759353302,32382.6141794014,0.0,1.0
2011-09-27,15.55,15.67,15.48,15.67,7900,8.21135065028636,8.27471798649435,8.17438637083169,8.27471798649435,14960.389006858,0.0,1.0
2011-09-28,15.5,15.55,15.46,15.55,16000,8.18494759353302,8.21135065028636,8.16382514813036,8.21135065028636,30299.522039206,0.0,1.0
2011-09-29,15.54,15.54,15.4601,15.5,2400,8.20607003893569,8.20607003893569,8.16387795424386,8.18494759353302,4544.9283058809,0.0,1.0
2011-09-30,15.47,15.6,15.47,15.6,8400,8.16910575948102,8.23775370703969,8.16910575948102,8.23775370703969,15907.2490705832,0.0,1.0
2011-10-03,15.64,15.64,15.49,15.49,11600,8.25887615244235,8.25887615244235,8.17966698218236,8.17966698218236,21967.1534784244,0.0,1.0
2011-10-04,15.538,15.66,15.52,15.66,9500,8.20501391666556,8.26943737514369,8.19550881623436,8.26943737514369,17990.3412107786,0.0,1.0
2011-10-05,15.612,15.63,15.5419,15.56,11800,8.24409044066049,8.25359554109169,8.20707335509232,8.21663126163702,22345.8975039144,0.0,1.0
2011-10-06,15.5,15.64,15.46,15.64,12000,8.18494759353302,8.25887615244235,8.16382514813036,8.25887615244235,22724.6415294045,0.0,1.0
2011-10-07,15.33,15.51,15.33,15.51,15500,8.09517720057169,8.19022820488369,8.09517720057169,8.19022820488369,29352.6619754808,0.0,1.0
2011-10-10,15.386,15.48,15.37,15.45,6400,8.12474862413542,8.17438637083169,8.11629964597436,8.15854453677969,12119.8088156824,0.0,1.0
2011-10-11,15.34,15.44,15.31,15.35,14600,8.10045781192236,8.15326392542902,8.08461597787036,8.10573842327303,27648.3138607755,0.0,1.0
2011-10-12,15.258,15.34,15.258,15.27,6800,8.09280092546389,8.13629349827082,8.09280092546389,8.09916569221613,12820.579791298,0.0675,1.0
2011-10-13,15.24,15.27,15.24,15.27,5500,8.08325377533555,8.09916569221613,8.08325377533555,8.09916569221613,10369.5865959028,0.0,1.0
2011-10-14,15.25,15.25,15.238,15.25,7100,8.08855774762907,8.08855774762907,8.08219298087684,8.08855774762907,13386.19360562,0.0,1.0
2011-10-17,15.25,15.35,15.22,15.35,7500,8.08855774762907,8.14159747056435,8.07264583074849,8.14159747056435,14140.3453580492,0.0,1.0
2011-10-18,15.25,15.34,15.2201,15.28,9100,8.08855774762907,8.13629349827082,8.07269887047143,8.10446966450965,17156.9523677664,0.0,1.0
2011-10-19,15.25,15.25,15.2201,15.25,6800,8.08855774762907,8.08855774762907,8.07269887047143,8.08855774762907,12820.579791298,0.0,1.0
2011-10-20,15.3,15.3,15.22,15.22,6000,8.11507760909671,8.11507760909671,8.07264583074849,8.07264583074849,11312.2762864394,0.0,1.0
2011-10-21,15.23,15.34,15.23,15.34,10600,8.07794980304202,8.13629349827082,8.07794980304202,8.13629349827082,19985.0214393763,0.0,1.0
2011-10-24,15.2999,15.3,15.2999,15.3,6500,8.11502456937377,8.11507760909671,8.11502456937377,8.11507760909671,12254.965976976,0.0,1.0
2011-10-25,15.23,15.28,15.22,15.23,15300,8.07794980304202,8.10446966450965,8.07264583074849,8.07794980304202,28846.3045304204,0.0,1.0
2011-10-26,15.3,15.3,15.23,15.28,19400,8.11507760909671,8.11507760909671,8.07794980304202,8.10446966450965,36576.3599928207,0.0,1.0
2011-10-27,15.28,15.39,15.28,15.31,6000,8.10446966450965,8.16281335973845,8.10446966450965,8.12038158139024,11312.2762864394,0.0,1.0
2011-10-28,15.4232,15.48,15.31,15.33,12800,8.18042254775296,8.2105491103802,8.12038158139024,8.13098952597729,24132.8560777374,0.0,1.0
2011-10-31,15.498,15.54,15.47,15.48,8400,8.22009626050855,8.24237294414136,8.20524513808667,8.2105491103802,15837.1868010152,0.0,1.0
2011-11-01,15.55,15.57,15.46,15.56,11100,8.24767691643489,8.25828486102195,8.19994116579315,8.25298088872842,20927.7111299129,0.0,1.0
2011-11-02,15.485,15.58,15.464,15.5201,8000,8.21320109652696,8.26358883331547,8.20206275471056,8.23181803927724,15083.0350485859,0.0,1.0
2011-11-03,15.38,15.5,15.37,15.37,8100,8.15750938744493,8.22115705496725,8.1522054151514,8.1522054151514,15271.5729866932,0.0,1.0
2011-11-04,15.45,15.45,15.38,15.43,5500,8.19463719349962,8.19463719349962,8.15750938744493,8.18402924891256,10369.5865959028,0.0,1.0
2011-11-07,15.42,15.5,15.4082,15.5,7300,8.17872527661904,8.22115705496725,8.17246658931268,8.22115705496725,13763.2694818346,0.0,1.0
2011-11-08,15.37,15.46,15.31,15.46,30400,8.1522054151514,8.19994116579315,8.12038158139024,8.19994116579315,57315.5331846263,0.0,1.0
2011-11-09,15.4051,15.47,15.3806,15.3806,8700,8.17082235790168,8.20524513808667,8.15782762578254,8.15782762578254,16402.8006153371,0.0,1.0
2011-11-10,15.32,15.39,15.3,15.39,16100,8.16148736666507,8.19877875802712,8.15083268341877,8.19877875802712,30221.452159251,0.0675,1.0
2011-11-11,15.27,15.36,15.26,15.3,12000,8.13485065854933,8.18279673315767,8.12952331692617,8.15083268341877,22525.3059572057,0.0,1.0
2011-11-14,15.27,15.34,15.26,15.34,17200,8.13485065854933,8.17214204991137,8.12952331692617,8.17214204991137,32286.2718719948,0.0,1.0
2011-11-15,15.276,15.33,15.26,15.33,15700,8.13804706352322,8.16681470828822,8.12952331692617,8.16681470828822,29470.6086273441,0.0,1.0
2011-11-16,15.37,15.38,15.2801,15.38,10700,8.18812407478082,8.19345141640397,8.14023127358871,8.19345141640397,20085.0644785084,0.0,1.0
2011-11-17,15.311,15.33,15.3,15.33,11600,8.15669275920424,8.16681470828822,8.15083268341877,8.16681470828822,21774.4624252989,0.0,1.0
2011-11-18,15.3,15.37,15.3,15.37,9700,8.15083268341877,8.18812407478082,8.15083268341877,8.18812407478082,18207.9556487413,0.0,1.0
2011-11-21,15.3,15.35,15.2999,15.35,21300,8.15083268341877,8.17746939153452,8.15077941000254,8.17746939153452,39982.4180740402,0.0,1.0
2011-11-22,15.4,15.4,15.35,15.35,7800,8.20410609965027,8.20410609965027,8.17746939153452,8.17746939153452,14641.4488721837,0.0,1.0
2011-11-23,15.49,15.49,15.3924,15.45,14000,8.25205217425862,8.25205217425862,8.20005732001668,8.23074280776602,26279.52361674,0.0,1.0
2011-11-25,15.55,15.55,15.49,15.5,2000,8.28401622399751,8.28401622399751,8.25205217425862,8.25737951588176,3754.21765953429,0.0,1.0
2011-11-28,15.62,15.62,15.52,15.53,8300,8.32130761535956,8.32130761535956,8.26803419912806,8.27336154075121,15580.0032870673,0.0,1.0
2011-11-29,15.52,15.56,15.5,15.56,3300,8.26803419912806,8.28934356562066,8.25737951588176,8.28934356562066,6194.45913823158,0.0,1.0
2011-11-30,15.64,15.65,15.6,15.62,11400,8.33196229860586,8.33728964022901,8.31065293211326,8.32130761535956,21399.0406593454,0.0,1.0
2011-12-01,15.59,15.69,15.57,15.68,24600,8.30532559049011,8.3585990067216,8.29467090724381,8.35327166509846,46176.8772122717,0.0,1.0
2011-12-02,15.515,15.59,15.48,15.59,15200,8.26537052831649,8.30532559049011,8.24672483263546,8.30532559049011,28532.0542124606,0.0,1.0
2011-12-05,15.58,15.6,15.52,15.6,14500,8.29999824886696,8.31065293211326,8.26803419912806,8.31065293211326,27218.0780316236,0.0,1.0
2011-12-06,15.62,15.62,15.6,15.61,18300,8.32130761535956,8.32130761535956,8.31065293211326,8.31598027373641,34351.0915847387,0.0,1.0
2011-12-07,15.6696,15.68,15.61,15.61,21400,8.34773122981038,8.35327166509846,8.31598027373641,8.31598027373641,40170.1289570169,0.0,1.0
2011-12-08,15.6823,15.7,15.65,15.69,8300,8.35449695367178,8.36392634834476,8.33728964022901,8.3585990067216,15580.0032870673,0.0,1.0
2011-12-09,15.69,15.7,15.6635,15.7,33300,8.3585990067216,8.36392634834476,8.34448155142026,8.36392634834476,62507.7240312459,0.0,1.0
2011-12-12,15.72,15.78,15.57,15.57,37400,8.37458103159105,8.40654508132995,8.29467090724381,8.29467090724381,70203.8702332912,0.0,1.0
2011-12-13,15.77,15.77,15.75,15.77,24700,8.43717729566306,8.43717729566306,8.4264770073997,8.43717729566306,46166.9805374629,0.0675,1.0
2011-12-14,15.9399,15.94,15.75,15.75,15400,8.52807624446035,8.52812974590166,8.4264770073997,8.4264770073997,28784.2712662724,0.0,1.0
2011-12-15,15.96,16.01,15.8,15.93,12500,8.57099296062705,8.59784444233327,8.48506821916713,8.55488207160331,23276.1829249484,0.060116,1.0
2011-12-16,15.8,16.0,15.8,16.0,17300,8.48506821916713,8.59247414599203,8.48506821916713,8.59247414599203,32214.2371681285,0.0,1.0
2011-12-19,15.89,15.9,15.89,15.9,12100,8.53340088623833,8.53877118257958,8.53340088623833,8.53877118257958,22531.34507135,0.0,1.0
2011-12-20,16.01,16.01,15.9601,15.97,9600,8.59784444233327,8.59784444233327,8.57104666359046,8.57636325696829,17876.1084863604,0.0,1.0
2011-12-21,15.9833,16.06,15.98,16.06,13700,8.58350575110215,8.6246959240395,8.58173355330954,8.6246959240395,25510.6964857434,0.0,1.0
2011-12-22,16.051,16.13,16.05,16.13,11400,8.61986265733238,8.66228799842821,8.61932562769825,8.66228799842821,21227.8788275529,0.0,1.0
2011-12-23,16.0,16.18,16.0,16.18,7700,8.59247414599203,8.68913948013444,8.59247414599203,8.68913948013444,14338.1286817682,0.0,1.0
2011-12-27,16.1699,16.18,16.01,16.11,13100,8.68371548082978,8.68913948013444,8.59784444233327,8.65154740574572,24393.4397053459,0.0,1.0
2011-12-28,16.17,16.17,16.1,16.17,7400,8.6837691837932,8.6837691837932,8.64617710940448,8.6837691837932,13779.5002915694,0.0,1.0
2011-12-29,16.09,16.16,16.02,16.09,22900,8.64080681306323,8.67839888745195,8.60321473867452,8.64080681306323,42641.9671185054,0.0,1.0
2011-12-30,16.06,16.14,16.03,16.14,16500,8.6246959240395,8.66765829476946,8.60858503501576,8.66765829476946,30724.5614609318,0.0,1.0
2012-01-03,16.1,16.17,16.03,16.03,18000,8.64617710940448,8.6837691837932,8.60858503501576,8.60858503501576,33517.7034119257,0.0,1.0
2012-01-04,16.066,16.12,16.066,16.12,9000,8.62791810184425,8.65691770208697,8.62791810184425,8.65691770208697,16758.8517059628,0.0,1.0
2012-01-05,16.06,16.15,16.06,16.15,23800,8.6246959240395,8.6730285911107,8.6246959240395,8.6730285911107,44317.8522891017,0.0,1.0
2012-01-06,16.22,16.31,16.15,16.16,22500,8.71062066549942,8.75895333257062,8.6730285911107,8.67839888745195,41897.1292649071,0.0,1.0
2012-01-09,16.29,16.31,16.27,16.31,22200,8.74821273988813,8.75895333257062,8.73747214720564,8.75895333257062,41338.5008747083,0.0,1.0
2012-01-10,16.36,16.38,16.32,16.36,15600,8.78580481427685,8.79654540695934,8.76432362891187,8.78580481427685,29048.6762903356,0.0,1.0
2012-01-11,16.47,16.47,16.41,16.45,36700,8.84487807403054,8.84487807403054,8.81265629598307,8.83413748134805,68338.8730676485,0.0,1.0
2012-01-12,16.46,16.5,16.43,16.5,18400,8.87709985207802,8.89867239120822,8.86092044773036,8.89867239120822,34117.4488342725,0.07,1.0
2012-01-13,16.52,16.6,16.38,16.6,31800,8.90945866077332,8.95260373903372,8.83395477381761,8.95260373903372,58963.8517896667,0.0,1.0
2012-01-17,16.52,16.52,16.42,16.52,12400,8.90945866077332,8.90945866077332,8.85552731294782,8.90945866077332,22992.1937796184,0.0,1.0
2012-01-18,16.46,16.55,16.45,16.54,33000,8.87709985207802,8.92563806512097,8.87170671729547,8.92024493033842,61188.9028005975,0.0,1.0
2012-01-19,16.51,16.59,16.47,16.56,30400,8.90406552599077,8.94721060425117,8.88249298686057,8.93103119990352,56367.9589435807,0.0,1.0
2012-01-20,16.43,16.51,16.43,16.51,39600,8.86092044773036,8.90406552599077,8.86092044773036,8.90406552599077,73426.683360717,0.0,1.0
2012-01-23,16.42,16.5,16.39,16.5,28500,8.85552731294782,8.89867239120822,8.83934790860016,8.89867239120822,52844.9615096069,0.0,1.0
2012-01-24,16.3995,16.45,16.36,16.45,26700,8.84447138664359,8.87170671729547,8.82316850425251,8.87170671729547,49507.3849932107,0.0,1.0
2012-01-25,16.42,16.42,16.27,16.42,61800,8.85552731294782,8.85552731294782,8.77463029120956,8.85552731294782,114590.127062937,0.0,1.0
2012-01-26,16.61,16.65,16.42,16.45,87200,8.95799687381627,8.97956941294647,8.85552731294782,8.87170671729547,161687.040127639,0.0,1.0
2012-01-27,16.64,16.674,16.62,16.65,44700,8.97417627816392,8.99251293642459,8.96339000859882,8.97956941294647,82883.150157173,0.0,1.0
2012-01-30,16.7361,16.74,16.64,16.72,50600,9.02600430342423,9.02810762598943,8.97417627816392,9.01732135642433,93822.9842942495,0.0,1.0
2012-01-31,16.85,16.85,16.78,16.82,41200,9.08743210859748,9.08743210859748,9.04968016511963,9.07125270424983,76393.4180419581,0.0,1.0
2012-02-01,16.97,16.98,16.88,16.88,26600,9.15214972598809,9.15754286077064,9.10361151294513,9.10361151294513,49321.9640756331,0.0,1.0
2012-02-02,16.95,17.05,16.95,17.01,25300,9.14136345642299,9.19529480424849,9.14136345642299,9.17372226511829,46911.4921471247,0.0,1.0
2012-02-03,16.98,17.0,16.88,17.0,32800,9.15754286077064,9.16832913033574,9.10361151294513,9.16832913033574,60818.0609654423,0.0,1.0
2012-02-06,16.93,17.0,16.89,17.0,13400,9.13057718685789,9.16832913033574,9.10900464772769,9.16832913033574,24846.4029553941,0.0,1.0
2012-02-07,16.925,16.95,16.86,16.95,36300,9.12788061946661,9.14136345642299,9.09282524338003,9.14136345642299,67307.7930806572,0.0,1.0
2012-02-08,16.95,16.95,16.9,16.95,19400,9.14136345642299,9.14136345642299,9.11439778251023,9.14136345642299,35971.6580100482,0.0,1.0
2012-02-09,16.9696,17.0,16.91,16.95,29600,9.15193400059679,9.16832913033574,9.11979091729279,9.14136345642299,54884.5916029601,0.0,1.0
2012-02-10,16.98,16.99,16.88,16.99,31300,9.15754286077064,9.16293599555319,9.10361151294513,9.16293599555319,58036.7472017788,0.0,1.0
2012-02-13,16.93,17.05,16.83,17.05,17000,9.16832913033574,9.2333143338585,9.11417479406677,9.2333143338585,31391.7613458823,0.07,1.0
2012-02-14,16.92,16.97,16.88,16.97,22800,9.16291369670884,9.18999086484332,9.14125196220126,9.18999086484332,42101.8916874186,0.0,1.0
2012-02-15,16.86,16.92,16.86,16.92,23600,9.13042109494746,9.16291369670884,9.13042109494746,9.16291369670884,43579.1510448719,0.0,1.0
2012-02-16,16.83,16.92,16.82,16.92,11900,9.11417479406677,9.16291369670884,9.10875936043988,9.16291369670884,21974.2329421176,0.0,1.0
2012-02-17,16.85,16.85,16.79,16.85,19700,9.12500566132057,9.12500566132057,9.09251305955919,9.12500566132057,36377.5116772871,0.0,1.0
2012-02-21,17.04,17.05,16.93,16.99,42400,9.2278989002316,9.2333143338585,9.16832913033574,9.20082173209712,78294.7459450241,0.0,1.0
2012-02-22,17.04,17.05,16.9,17.05,21800,9.2278989002316,9.2333143338585,9.15208282945505,9.2333143338585,40255.317490602,0.0,1.0
2012-02-23,17.05,17.05,16.98,17.04,28600,9.2333143338585,9.2333143338585,9.19540629847022,9.2278989002316,52812.0220289549,0.0,1.0
2012-02-24,17.05,17.09,16.99,17.05,52600,9.2333143338585,9.25497606836608,9.20082173209712,9.2333143338585,97129.8027525534,0.0,1.0
2012-02-27,17.07,17.1,17.0301,17.1,20700,9.24414520111229,9.26039150199298,9.22253762094097,9.26039150199298,38224.0858741037,0.0,1.0
2012-02-28,17.092,17.1,16.99,17.1,29700,9.25605915509146,9.26039150199298,9.20082173209712,9.26039150199298,54843.2536454532,0.0,1.0
2012-02-29,17.11,17.12,17.0401,17.12,11300,9.26580693561988,9.27122236924677,9.22795305456787,9.27122236924677,20866.2884240276,0.0,1.0
2012-03-01,17.12,17.12,17.082,17.12,23000,9.27122236924677,9.27122236924677,9.25064372146457,9.27122236924677,42471.2065267819,0.0,1.0
2012-03-02,17.12,17.12,17.04,17.12,16100,9.27122236924677,9.27122236924677,9.2278989002316,9.27122236924677,29729.8445687474,0.0,1.0
2012-03-05,17.027,17.09,17.02,17.09,18800,9.22085883651664,9.25497606836608,9.21706803297781,9.25497606836608,34715.5949001522,0.0,1.0
2012-03-06,16.94,17.09,16.94,17.09,31200,9.17374456396264,9.25497606836608,9.17374456396264,9.25497606836608,57613.1149406781,0.0,1.0
2012-03-07,16.94,17.0,16.88,17.0,30600,9.17374456396264,9.20623716572401,9.14125196220126,9.20623716572401,56505.1704225881,0.0,1.0
2012-03-08,16.92,16.94,16.85,16.94,38500,9.16291369670884,9.17374456396264,9.12500566132057,9.17374456396264,71093.1065774393,0.0,1.0
2012-03-09,16.95,16.95,16.8912,16.95,29800,9.17915999758953,9.17915999758953,9.14731724786338,9.17915999758953,55027.9110651348,0.0,1.0
2012-03-12,16.96,16.96,16.92,16.96,21200,9.18457543121643,9.18457543121643,9.16291369670884,9.18457543121643,39147.372972512,0.0,1.0
2012-03-13,16.894,16.96,16.89,16.96,19600,9.18674160466719,9.22263156239822,9.18456645571379,9.22263156239822,36043.5085963208,0.07,1.0
2012-03-14,16.81,16.88,16.74,16.88,20200,9.14106347664587,9.1791285833303,9.10299836996145,9.1791285833303,37146.8813084531,0.0,1.0
2012-03-15,16.36,16.81,16.36,16.81,29100,8.89635921938885,9.14106347664587,8.89635921938885,9.14106347664587,53513.5765384151,0.0,1.0
2012-03-16,16.35,16.365,16.1401,16.31,35100,8.89092134700536,8.89907815558059,8.77678040567591,8.8691698574714,64547.3036597378,0.0,1.0
2012-03-19,16.12,16.5,16.06,16.5,64900,8.7658502821851,8.9724894327577,8.73322304788416,8.9724894327577,119348.148362307,0.0,1.0
2012-03-20,16.22,16.35,16.0588,16.25,24300,8.82022900601999,8.89092134700536,8.73257050319814,8.83654262317046,44686.594841357,0.0,1.0
2012-03-21,16.24,16.3,16.22,16.3,18900,8.83110475078697,8.86373198508791,8.82022900601999,8.86373198508791,34756.2404321665,0.0,1.0
2012-03-22,16.32,16.32,16.27,16.32,18300,8.87460772985489,8.87460772985489,8.84741836793744,8.87460772985489,33652.8677200342,0.0,1.0
2012-03-23,16.28,16.38,16.28,16.32,15900,8.85285624032093,8.90723496415582,8.85285624032093,8.87460772985489,29239.3768715052,0.0,1.0
2012-03-26,16.37,16.37,16.31,16.37,19400,8.90179709177234,8.90179709177234,8.8691698574714,8.90179709177234,35675.7176922767,0.0,1.0
2012-03-27,16.4,16.47,16.3685,16.38,25800,8.9181107089228,8.95617581560723,8.90098141091481,8.90723496415582,47445.0266216876,0.0,1.0
2012-03-28,16.52,16.52,16.47,16.5,37100,8.98336517752468,8.98336517752468,8.95617581560723,8.9724894327577,68225.2127001787,0.0,1.0
2012-03-29,16.5863,16.59,16.48,16.56,19900,9.01941827142721,9.0214302842091,8.96161368799072,9.00511666705864,36595.194952387,0.0,1.0
2012-03-30,16.6001,16.65,16.57,16.65,21700,9.02692253531643,9.05405751851004,9.01055453944213,9.05405751851004,39905.3130887838,0.0,1.0
2012-04-02,16.68,16.68,16.62,16.68,21100,9.07037113566051,9.07037113566051,9.03774390135957,9.07037113566051,38801.9403766515,0.0,1.0
2012-04-03,16.65,16.7,16.6339,16.7,15200,9.05405751851004,9.08124688042749,9.04530254397262,9.08124688042749,27952.1087073509,0.0,1.0
2012-04-04,16.5299,16.7,16.43,16.69,32800,8.98874867118433,9.08124688042749,8.93442432607327,9.075809008044,60317.7082632308,0.0,1.0
2012-04-05,16.56,16.56,16.37,16.53,14600,9.00511666705864,9.00511666705864,8.90179709177234,8.98880304990817,26848.7359952186,0.0,1.0
2012-04-09,16.56,16.56,16.52,16.56,19900,9.00511666705864,9.00511666705864,8.98336517752468,9.00511666705864,36595.1949523869,0.0,1.0
2012-04-10,16.52,16.56,16.49,16.56,18200,8.98336517752468,9.00511666705864,8.96705156037421,9.00511666705864,33468.9722680122,0.0,1.0
2012-04-11,16.53,16.56,16.5038,16.52,13600,8.98880304990817,9.00511666705864,8.97455582426342,8.98336517752468,25009.7814749981,0.0,1.0
2012-04-12,16.56,16.56,16.41,16.53,20200,9.04318177374306,9.04318177374306,8.96126889535771,9.02679919806599,36990.5204129876,0.07,1.0
2012-04-13,16.56,16.56,16.53,16.56,12000,9.04318177374306,9.04318177374306,9.02679919806599,9.04318177374306,21974.5665819728,0.0,1.0
2012-04-16,16.65,16.65,16.6,16.64,5000,9.09232950077427,9.09232950077427,9.06502520797916,9.08686864221525,9156.06940915535,0.0,1.0
2012-04-17,16.68,16.68,16.57,16.57,8000,9.10871207645135,9.10871207645135,9.04864263230209,9.04864263230209,14649.7110546485,0.0,1.0
2012-04-18,16.6999,16.7,16.6,16.69,20200,9.1195791849838,9.11963379356939,9.06502520797916,9.11417293501037,36990.5204129876,0.0,1.0
2012-04-19,16.6999,16.72,16.64,16.7,15400,9.1195791849838,9.13055551068744,9.08686864221525,9.11963379356939,28200.6937801985,0.0,1.0
2012-04-20,16.64,16.7299,16.61,16.7,13200,9.08686864221525,9.13596176066087,9.07048606653818,9.11963379356939,24172.0232401701,0.0,1.0
2012-04-23,16.7648,16.7648,16.64,16.68,7200,9.15502015703187,9.15502015703187,9.08686864221525,9.10871207645135,13184.7399491837,0.0,1.0
2012-04-24,16.83,16.83,16.758,16.79,9600,9.1906249548367,9.1906249548367,9.15130677321173,9.16878152060061,17579.6532655783,0.0,1.0
2012-04-25,16.9,16.9,16.8,16.89,15900,9.22885096474986,9.22885096474986,9.17424237915963,9.22339010619084,29116.300721114,0.0,1.0
2012-04-26,16.99,16.99,16.9,16.91,24900,9.27799869178108,9.27799869178108,9.22885096474986,9.23431182330889,45597.2256575936,0.0,1.0
2012-04-27,17.0,17.02,16.95,16.99,24800,9.2834595503401,9.29438126745815,9.25615525754498,9.27799869178108,45414.1042694105,0.0,1.0
2012-04-30,17.06,17.07,16.98,17.02,17000,9.31622470169424,9.32168556025327,9.27253783322205,9.29438126745815,31130.6359911282,0.0,1.0
2012-05-01,17.12,17.12,17.01,17.06,26000,9.34898985304838,9.34898985304838,9.28892040889913,9.31622470169424,47611.5609276078,0.0,1.0
2012-05-02,17.24,17.25,17.085,17.12,13000,9.41452015575667,9.41998101431569,9.3298768480918,9.34898985304838,23805.7804638039,0.0,1.0
2012-05-03,17.25,17.3299,17.1301,17.3,17000,9.41998101431569,9.46361327420229,9.354505320193,9.44728530711081,31130.6359911282,0.0,1.0
2012-05-04,17.36,17.36,17.19,17.25,16100,9.48005045846495,9.48005045846495,9.38721586296155,9.41998101431569,29482.5434974802,0.0,1.0
2012-05-07,17.32,17.36,17.13,17.36,23000,9.45820702422886,9.48005045846495,9.35445071160741,9.48005045846495,42117.9192821146,0.0,1.0
2012-05-08,17.32,17.32,17.13,17.32,26300,9.45820702422886,9.45820702422886,9.35445071160741,9.45820702422886,48160.9250921571,0.0,1.0
2012-05-09,17.4,17.4,17.22,17.35,23000,9.50189389270104,9.50189389270104,9.40359843863862,9.47458959990593,42117.9192821146,0.0,1.0
2012-05-10,17.34,17.35,17.21,17.35,20000,9.4691287413469,9.47458959990593,9.3981375800796,9.47458959990593,36624.2776366214,0.0,1.0
2012-05-11,17.34,17.35,17.21,17.34,23000,9.50735475126007,9.51283765480751,9.43607700514336,9.50735475126007,41948.5767002795,0.07,1.0
2012-05-14,17.29,17.43,17.25,17.39,20400,9.47994023352287,9.55670088318702,9.45800861933311,9.53476926899727,37206.5636819871,0.0,1.0
2012-05-15,17.304,17.39,17.2501,17.35,31000,9.48761629848929,9.53476926899727,9.45806344836859,9.51283765480751,56539.3859873333,0.0,1.0
2012-05-16,17.37,17.37,17.3,17.3,27700,9.52380346190239,9.52380346190239,9.48542313707031,9.48542313707031,50520.6771564236,0.0,1.0
2012-05-17,17.35,17.37,17.25,17.36,14500,9.51283765480751,9.52380346190239,9.45800861933311,9.51832055835495,26445.8418327849,0.0,1.0
2012-05-18,17.35,17.37,17.2025,17.28,16300,9.51283765480751,9.52380346190239,9.43196482748278,9.47445732997543,29728.773922372,0.0,1.0
2012-05-21,17.38,17.38,17.21,17.38,18800,9.52928636544983,9.52928636544983,9.43607700514336,9.52928636544983,34288.4018245763,0.0,1.0
2012-05-22,17.38,17.4,17.24,17.4,21000,9.52928636544983,9.5402521725447,9.45252571578567,9.5402521725447,38300.8743785161,0.0,1.0
2012-05-23,17.37,17.48,17.27,17.39,14000,9.52380346190239,9.58411540092422,9.46897442642799,9.53476926899727,25533.9162523441,0.0,1.0
2012-05-24,17.49,17.49,17.3154,17.47,12500,9.58959830447166,9.58959830447166,9.49386680853337,9.57863249737678,22798.1395110215,0.0,1.0
2012-05-25,17.38,17.42,17.36,17.37,14700,9.52928636544983,9.55121797963958,9.51832055835495,9.52380346190239,26810.6120649613,0.0,1.0
2012-05-29,17.4,17.42,17.3644,17.42,23700,9.5402521725447,9.55121797963958,9.52073303591582,9.55121797963958,43225.2725128968,0.0,1.0
2012-05-30,17.4,17.47,17.34,17.47,22400,9.5402521725447,9.57863249737678,9.50735475126007,9.57863249737678,40854.2660037505,0.0,1.0
2012-05-31,17.4,17.42,17.33,17.4,7900,9.5402521725447,9.55121797963958,9.50187184771263,9.5402521725447,14408.4241709656,0.0,1.0
2012-06-01,17.45,17.45,17.4,17.4,5800,9.5676666902819,9.5676666902819,9.5402521725447,9.5402521725447,10578.336733114,0.0,1.0
2012-06-04,17.11,17.3882,17.11,17.32,24400,9.38124796966896,9.53378234635873,9.38124796966896,9.49638894416519,44501.9683255139,0.0,1.0
2012-06-05,17.13,17.22,17.12,17.12,15200,9.39221377676384,9.44155990869079,9.3867308732164,9.3867308732164,27722.5376454021,0.0,1.0
2012-06-06,17.1886,17.21,17.13,17.13,5200,9.42434359155184,9.43607700514336,9.39221377676384,9.39221377676384,9484.02603658493,0.0,1.0
2012-06-07,17.08,17.19,17.08,17.16,17000,9.36479925902664,9.42511119804848,9.36479925902664,9.40866248740616,31005.4697349892,0.0,1.0
2012-06-08,17.051,17.1,17.05,17.09,12700,9.34889883873907,9.37576506612152,9.34835054838432,9.37028216257408,23162.9097431978,0.0,1.0
2012-06-11,17.02,17.1367,17.02,17.07,6500,9.331901837742,9.39588732214062,9.331901837742,9.3593163554792,11855.0325457312,0.0,1.0
2012-06-12,16.855,17.05,16.65,17.03,42500,9.24143392920925,9.34835054838432,9.12903440648674,9.33738474128944,77513.6743374731,0.0,1.0
2012-06-13,16.75,16.84,16.75,16.75,14600,9.22224376679322,9.27179612136106,9.22224376679322,9.22224376679322,26517.4079306554,0.07,1.0
2012-06-14,16.61,16.8,16.61,16.75,10300,9.14516232635435,9.24977285266424,9.14516232635435,9.22224376679322,18707.4864168322,0.0,1.0
2012-06-15,16.6,16.6,16.43,16.6,42300,9.13965650918014,9.13965650918014,9.04605761721866,9.13965650918014,76827.832566214,0.0,1.0
2012-06-18,16.7,16.7,16.61,16.63,14200,9.19471468092219,9.19471468092219,9.14516232635435,9.15617396070276,25790.9036037882,0.0,1.0
2012-06-19,16.75,16.75,16.65,16.67,18700,9.22224376679322,9.22224376679322,9.16718559505117,9.17819722939958,33964.0772810449,0.0,1.0
2012-06-20,16.72,16.75,16.69,16.69,25600,9.2057263152706,9.22224376679322,9.18920886374799,9.18920886374799,46496.2769195054,0.0,1.0
2012-06-21,16.7799,16.78,16.71,16.71,17300,9.23870616014409,9.23876121831583,9.2002204980964,9.2002204980964,31421.3121370095,0.0,1.0
2012-06-22,16.765,16.78,16.72,16.72,6300,9.23050249255452,9.23876121831583,9.2057263152706,9.2057263152706,11442.4431481595,0.0,1.0
2012-06-25,16.77,16.77,16.67,16.67,8500,9.23325540114163,9.23325540114163,9.17819722939958,9.17819722939958,15438.2169459295,0.0,1.0
2012-06-26,16.69,16.75,16.63,16.67,13300,9.18920886374799,9.22224376679322,9.15617396070276,9.17819722939958,24156.2688683368,0.0,1.0
2012-06-27,16.78,16.78,16.67,16.67,5400,9.23876121831583,9.23876121831583,9.17819722939958,9.17819722939958,9807.80841270817,0.0,1.0
2012-06-28,16.8,16.81,16.736,16.79,8700,9.24977285266424,9.25527866983844,9.21453562274933,9.24426703549004,15801.4691093632,0.0,1.0
2012-06-29,16.8,16.86,16.8,16.86,12100,9.24977285266424,9.28280775570947,9.24977285266424,9.28280775570947,21976.755887735,0.0,1.0
2012-07-02,16.88,16.88,16.8456,16.88,14500,9.29381939005788,9.29381939005788,9.27487937897862,9.29381939005788,26335.7818489386,0.0,1.0
2012-07-03,16.9,16.9,16.88,16.88,10300,9.30483102440629,9.30483102440629,9.29381939005788,9.29381939005788,18707.4864168322,0.0,1.0
2012-07-05,16.94,16.95,16.84,16.84,8500,9.32685429310311,9.33236011027731,9.27179612136106,9.27179612136106,15438.2169459295,0.0,1.0
2012-07-06,17.02,17.03,16.88,16.88,25000,9.37090083049675,9.37640664767095,9.29381939005788,9.29381939005788,45406.5204292045,0.0,1.0
2012-07-09,16.9101,17.04,16.9,17.03,13900,9.31039189975224,9.38191246484516,9.30483102440629,9.37640664767095,25246.0253586377,0.0,1.0
2012-07-10,16.99,16.99,16.92,16.92,7900,9.35438337897413,9.35438337897413,9.3158426587547,9.3158426587547,14348.4604556286,0.0,1.0
2012-07-11,16.9285,17.0164,16.9285,16.95,13600,9.32052260335277,9.36891873631404,9.32052260335277,9.33236011027731,24701.1471134873,0.0,1.0
2012-07-12,16.82,16.96,16.82,16.96,9700,9.29932520723208,9.37672743844567,9.29932520723208,9.37672743844567,17544.7138759181,0.07,1.0
2012-07-13,16.94,16.94,16.81,16.81,3100,9.36566997684373,9.36566997684373,9.29379647643111,9.29379647643111,5607.07350673672,0.0,1.0
2012-07-16,16.94,17.01,16.84,17.01,11000,9.36566997684373,9.40437109245052,9.31038266883403,9.40437109245052,19896.067281969,0.0,1.0
2012-07-17,16.97,16.97,16.85,16.9,18100,9.38225616924664,9.38225616924664,9.315911399635,9.34355505363985,32738.0743457854,0.0,1.0
2012-07-18,16.9692,17.16,16.9,17.01,34500,9.38181387078256,9.48730205446508,9.34355505363985,9.40437109245052,62401.3019298119,0.0,1.0
2012-07-19,17.02,17.02,16.95,16.97,9800,9.40989982325149,9.40989982325149,9.3711987076447,9.38225616924664,17725.5872148451,0.0,1.0
2012-07-20,17.09,17.1,16.93,17.06,27700,9.44860093885828,9.45412966965925,9.36014124604276,9.43201474645537,50101.9148827765,0.0,1.0
2012-07-23,17.1,17.13,16.99,17.1,26000,9.45412966965925,9.47071586206216,9.39331363084858,9.45412966965925,47027.0681210177,0.0,1.0
2012-07-24,17.12,17.12,17.03,17.03,25800,9.46518713126119,9.46518713126119,9.41542855405246,9.41542855405246,46665.3214431637,0.0,1.0
2012-07-25,17.1461,17.15,17.11,17.14,24500,9.47961711865173,9.4817733236641,9.45965840046022,9.47624459286313,44313.9680371128,0.0,1.0
2012-07-26,17.2,17.23,17.16,17.23,16000,9.50941697766896,9.52600317007187,9.48730205446508,9.52600317007187,28939.7342283186,0.0,1.0
2012-07-27,17.171,17.24,17.11,17.11,25500,9.49338365834614,9.53153190087284,9.45965840046022,9.45965840046022,46122.7014263827,0.0,1.0
2012-07-30,17.2,17.25,17.17,17.24,22300,9.50941697766896,9.53706063167381,9.49283078526605,9.53153190087284,40334.754580719,0.0,1.0
2012-07-31,17.2399,17.24,17.21,17.24,27700,9.53147661356483,9.53153190087284,9.51494570846993,9.53153190087284,50101.9148827765,0.0,1.0
2012-08-01,17.23,17.28,17.23,17.24,21200,9.52600317007187,9.55364682407672,9.52600317007187,9.53153190087284,38345.1478525221,0.0,1.0
2012-08-02,17.15,17.26,17.1,17.19,16000,9.4817733236641,9.54258936247478,9.45412966965925,9.50388824686799,28939.7342283186,0.0,1.0
2012-08-03,17.143,17.2,17.1,17.15,11900,9.47790321210343,9.50941697766896,9.45412966965925,9.4817733236641,21523.9273323119,0.0,1.0
2012-08-06,17.18,17.18,17.17,17.18,13300,9.49835951606702,9.49835951606702,9.49283078526605,9.49835951606702,24056.1540772898,0.0,1.0
2012-08-07,17.21,17.22,17.17,17.19,30700,9.51494570846993,9.5204744392709,9.49283078526605,9.50388824686799,55528.1150505862,0.0,1.0
2012-08-08,17.1601,17.24,17.1601,17.21,8000,9.48735734177309,9.53153190087284,9.48735734177309,9.51494570846993,14469.8671141593,0.0,1.0
2012-08-09,17.13,17.24,17.13,17.24,9300,9.47071586206216,9.53153190087284,9.47071586206216,9.53153190087284,16821.2205202102,0.0,1.0
2012-08-10,17.12,17.2,17.12,17.2,11800,9.46518713126119,9.50941697766896,9.46518713126119,9.50941697766896,21343.053993385,0.0,1.0
2012-08-13,17.08,17.12,17.01,17.12,16100,9.4817733236641,9.50397888179915,9.44291359692778,9.50397888179915,29001.7479445221,0.07,1.0
2012-08-14,16.953,17.14,16.89,17.1,21400,9.41127067658534,9.51508166086667,9.37629692252264,9.49287610273163,38548.9072057623,0.0,1.0
2012-08-15,17.15,17.15,17.01,17.03,35300,9.52063305040043,9.52063305040043,9.44291359692778,9.4540163759953,63587.6833814677,0.0,1.0
2012-08-16,17.15,17.16,17.14,17.15,23500,9.52063305040043,9.52618443993419,9.51508166086667,9.52063305040043,42331.7438941782,0.0,1.0
2012-08-17,17.19,17.19,17.131,17.16,7500,9.54283860853548,9.54283860853548,9.51008541028629,9.52618443993419,13510.1310300569,0.0,1.0
2012-08-20,17.2,17.2,17.176,17.19,27500,9.54838999806924,9.54838999806924,9.53506666318821,9.54283860853548,49537.1471102086,0.0,1.0
2012-08-21,17.19,17.24,17.1127,17.22,17600,9.54283860853548,9.57059555620428,9.4999263674395,9.55949277713676,31703.7741505335,0.0,1.0
2012-08-22,17.0795,17.2,16.9101,17.2,20000,9.48149575418742,9.54838999806924,9.3874552154855,9.54838999806924,36027.0160801517,0.0,1.0
2012-08-23,17.14,17.159,17.08,17.08,15200,9.51508166086667,9.52562930098082,9.4817733236641,9.4817733236641,27380.5322209153,0.0,1.0
2012-08-24,17.0972,17.15,17.0801,17.15,6900,9.49132171366217,9.52063305040043,9.48182883755944,9.52063305040043,12429.3205476523,0.0,1.0
2012-08-27,17.14,17.14,17.1,17.14,4935,9.51508166086667,9.51508166086667,9.49287610273163,9.51508166086667,8889.66621777743,0.0,1.0
2012-08-28,17.08,17.17,17.08,17.17,3130,9.4817733236641,9.53173582946796,9.4817733236641,9.53173582946796,5638.22801654374,0.0,1.0
2012-08-29,17.08,17.14,16.9901,17.08,25800,9.4817733236641,9.51508166086667,9.43186633175559,9.4817733236641,46474.8507433957,0.0,1.0
2012-08-30,16.98,17.13,16.97,17.12,11300,9.42625942832649,9.50953027133291,9.42070803879273,9.50397888179915,20355.2640852857,0.0,1.0
2012-08-31,17.09,17.09,17.01,17.05,7700,9.48732471319787,9.48732471319787,9.44291359692778,9.46511915506282,13870.4011908584,0.0,1.0
2012-09-04,17.14,17.15,17.05,17.05,15300,9.51508166086667,9.52063305040043,9.46511915506282,9.46511915506282,27560.667301316,0.0,1.0
2012-09-05,17.15,17.16,17.14,17.16,11400,9.52063305040043,9.52618443993419,9.51508166086667,9.52618443993419,20535.3991656865,0.0,1.0
2012-09-06,17.25,17.25,17.1465,17.19,30000,9.57614694573805,9.57614694573805,9.51869006406362,9.54283860853548,54040.5241202275,0.0,1.0
2012-09-07,17.27,17.27,17.23,17.25,16300,9.58724972480557,9.58724972480557,9.56504416667052,9.57614694573805,29362.0181053236,0.0,1.0
2012-09-10,17.28,17.28,17.23,17.27,8200,9.59280111433933,9.59280111433933,9.56504416667052,9.58724972480557,14771.0765928622,0.0,1.0
2012-09-11,17.3,17.36,17.27,17.3,38600,9.60390389340685,9.63721223060942,9.58724972480557,9.60390389340685,69532.1410346928,0.0,1.0
2012-09-12,17.34,17.35,17.2553,17.3,21100,9.66496917827822,9.6705429782657,9.61775909238433,9.64267397832833,37855.6820255871,0.07,1.0
2012-09-13,17.33,17.36,17.29,17.34,44800,9.65939537829075,9.67611677825317,9.63710017834086,9.66496917827822,80376.0452486398,0.0,1.0
2012-09-14,17.3,17.4,17.21,17.38,38000,9.64267397832833,9.69841197820306,9.59250977844107,9.68726437822812,68176.1098091142,0.0,1.0
2012-09-17,17.3,17.4,17.23,17.4,26300,9.64267397832833,9.69841197820306,9.60365737841602,9.69841197820306,47185.0444205185,0.0,1.0
2012-09-18,17.32,17.36,17.318,17.36,11900,9.65382157830328,9.67611677825317,9.65270681830578,9.67611677825317,21349.88701917,0.0,1.0
2012-09-19,17.39,17.44,17.355,17.39,11100,9.69283817821559,9.72070717815295,9.67332987825943,9.69283817821559,19914.6004968728,0.0,1.0
2012-09-20,17.41,17.4699,17.4,17.4,12900,9.70398577819054,9.7373728401155,9.69841197820306,9.69841197820306,23143.9951720414,0.0,1.0
2012-09-21,17.44,17.56,17.4235,17.48,28500,9.72070717815295,9.78759277800263,9.71151040817362,9.74300237810285,51132.0823568356,0.0,1.0
2012-09-24,17.5,17.52,17.42,17.5,15500,9.75414997807779,9.76529757805274,9.70955957817801,9.75414997807779,27808.6763695071,0.0,1.0
2012-09-25,17.56,17.57,17.49,17.51,17900,9.78759277800263,9.7931665779901,9.74857617809032,9.75972377806527,32114.5359363985,0.0,1.0
2012-09-26,17.62,17.72,17.59,17.59,13800,9.82103557792747,9.8767735778022,9.80431417796505,9.80431417796505,24758.6925096257,0.0,1.0
2012-09-27,17.62,17.69,17.6101,17.62,16500,9.82103557792747,9.86005217783978,9.81551751593987,9.82103557792747,29602.7845223785,0.0,1.0
2012-09-28,17.63,17.74,17.61,17.69,38300,9.82660937791494,9.88792117777714,9.81546177794,9.86005217783978,68714.3422549756,0.0,1.0
2012-10-01,17.809,17.85,17.69,17.69,16500,9.92638039769071,9.94923297763935,9.86005217783978,9.86005217783978,29602.7845223785,0.0,1.0
2012-10-02,17.74,17.8499,17.66,17.81,16000,9.88792117777714,9.94917723963948,9.84333077787736,9.92693777768945,28705.7304459428,0.0,1.0
2012-10-03,17.82,17.869,17.718,17.77,24300,9.93251157767693,9.95982319761555,9.8756588178047,9.90464257773956,43596.8281147756,0.0,1.0
2012-10-04,17.73,17.87,17.61,17.87,24100,9.88234737778967,9.96038057761429,9.81546177794,9.96038057761429,43238.0064842014,0.0,1.0
2012-10-05,17.79,17.79,17.66,17.66,12500,9.91579017771451,9.91579017771451,9.84333077787736,9.84333077787736,22426.3519108928,0.0,1.0
2012-10-08,17.96,17.96,17.79,17.79,12900,10.0105447775016,10.0105447775016,9.91579017771451,9.91579017771451,23143.9951720413,0.0,1.0
2012-10-09,17.9,17.94,17.86,17.89,15300,9.97710197757671,9.99939717752661,9.95480677762682,9.97152817758924,27449.8547389328,0.0,1.0
2012-10-10,17.88,17.92,17.76,17.9,29300,9.96595437760177,9.98824957755166,9.89906877775209,9.97710197757671,52567.3688791327,0.0,1.0
2012-10-11,17.79,17.86,17.73,17.8,22100,9.95480677762682,9.99397689985469,9.92123238714579,9.96040250937366,39494.387865329,0.07,1.0
2012-10-12,17.84,17.88,17.69,17.79,30500,9.98278543636102,10.0051683633484,9.89884946015843,9.95480677762682,54505.829406902,0.0,1.0
2012-10-15,17.71,17.8499,17.71,17.84,14400,9.91004092365211,9.98832521079039,9.91004092365211,9.98278543636102,25733.8997855538,0.0,1.0
2012-10-16,17.63,17.77,17.6,17.7,30600,9.86527506967739,9.94361531413314,9.84848787443688,9.90444519190527,54684.5370443018,0.0,1.0
2012-10-17,17.8,17.8,17.63,17.73,25700,9.96040250937366,9.96040250937366,9.86527506967739,9.92123238714579,45927.8628117175,0.0,1.0
2012-10-18,17.77,17.889,17.7,17.81,26100,9.94361531413314,10.0102045219205,9.90444519190527,9.9659982411205,46642.6933613162,0.0,1.0
2012-10-19,17.9,17.9,17.72,17.8,13900,10.0163598268421,10.0163598268421,9.91563665539895,9.96040250937366,24840.3615985552,0.0,1.0
2012-10-22,17.8256,17.85,17.73,17.78,3000,9.97472758264557,9.98838116810786,9.92123238714579,9.94921104587998,5361.22912199037,0.0,1.0
2012-10-23,17.884,17.94,17.79,17.94,28600,10.0074066560471,10.0387427538294,9.95480677762682,10.0387427538294,51110.3842963082,0.0,1.0
2012-10-24,17.93,17.95,17.82,17.88,43600,10.0331470220826,10.0443384855762,9.97159397286734,10.0051683633484,77916.5299062598,0.0,1.0
2012-10-25,18.0,18.03,17.94,17.98,25400,10.0723171443104,10.089104339551,10.0387427538294,10.0611256808168,45391.7398995186,0.0,1.0
2012-10-26,18.03,18.07,17.95,18.07,27700,10.089104339551,10.1114872665383,10.0443384855762,10.1114872665383,49502.0155597109,0.0,1.0
2012-10-31,17.98,18.25,17.97,18.14,23700,10.0611256808168,10.2122104379814,10.0555299490699,10.1506573887662,42353.7100637238,0.0,1.0
2012-11-01,18.12,18.14,17.97,17.98,46400,10.1394659252725,10.1506573887662,10.0555299490699,10.0611256808168,82920.3437534511,0.0,1.0
2012-11-02,18.17,18.21,18.03,18.17,29800,10.1674445840067,10.1898275109941,10.089104339551,10.1674445840067,53254.8759451044,0.0,1.0
2012-11-05,18.23,18.23,18.11,18.22,15200,10.2010189744877,10.2010189744877,10.1338701935257,10.1954232427409,27163.5608847513,0.0,1.0
2012-11-06,18.25,18.32,18.2,18.32,19600,10.2122104379814,10.2513805602093,10.1842317792472,10.2513805602093,35026.6969303371,0.0,1.0
2012-11-07,18.23,18.34,18.131,18.34,39400,10.2010189744877,10.262572023703,10.145621230194,10.262572023703,70410.8091354738,0.0,1.0
2012-11-08,18.2,18.25,18.12,18.15,18200,10.1842317792472,10.2122104379814,10.1394659252725,10.156253120513,32524.7900067416,0.0,1.0
2012-11-09,18.25,18.25,18.11,18.2,25900,10.2122104379814,10.2122104379814,10.1338701935257,10.1842317792472,46285.2780865169,0.0,1.0
2012-11-12,18.16,18.3699,18.16,18.34,30600,10.1618488522599,10.279303261626,10.1618488522599,10.262572023703,54684.5370443016,0.0,1.0
2012-11-13,18.19,18.19,18.15,18.19,19600,10.2178061697283,10.2178061697283,10.195337107233,10.2178061697283,34892.4215313707,0.07,1.0
2012-11-14,18.18,18.19,18.0,18.19,25600,10.2121889041044,10.2178061697283,10.1110781228757,10.2178061697283,45573.7750613825,0.0,1.0
2012-11-15,17.96,18.1,17.95,18.1,21600,10.0886090603804,10.1672507791139,10.0829917947566,10.1672507791139,38452.8727080413,0.0,1.0
2012-11-16,18.1199,18.13,17.87,17.87,18800,10.1784291377053,10.1841025759853,10.038053669766,10.038053669766,33468.2410607026,0.0,1.0
2012-11-19,18.38,18.38,18.15,18.2,13000,10.3245342165808,10.3245342165808,10.195337107233,10.2234234353521,23142.9326483583,0.0,1.0
2012-11-20,18.3,18.32,18.17,18.25,19500,10.2795960915903,10.2908306228379,10.2065716384806,10.2515097634712,34714.3989725372,0.0,1.0
2012-11-21,18.56,18.66,18.31,18.39,17500,10.4256449978096,10.4818176540478,10.2852133572141,10.3301514822047,31153.9477958668,0.0,1.0
2012-11-23,18.84,18.8499,18.61,18.61,4500,10.5829284352765,10.5884895282441,10.4537313259287,10.4537313259287,8011.01514750864,0.0,1.0
2012-11-26,18.87,18.93,18.6101,18.81,23200,10.599780232148,10.6334838258909,10.4537874985849,10.5660766384051,41301.2336493777,0.0,1.0
2012-11-27,18.99,19.15,18.7864,18.94,33800,10.6671874196338,10.757063669615,10.5528198915329,10.6391010915147,60171.6248857316,0.0,1.0
2012-11-28,19.0,19.14,18.96,18.98,35600,10.6728046852577,10.7514464039911,10.6503356227624,10.66157015401,63376.0309447346,0.0,1.0
2012-11-29,18.82,18.99,18.82,18.99,21900,10.5716939040289,10.6671874196338,10.5716939040289,10.6671874196338,38986.9403845419,0.0,1.0
2012-11-30,18.75,18.98,18.69,18.98,14500,10.5323730446622,10.66157015401,10.4986694509193,10.66157015401,25813.271030861,0.0,1.0
2012-12-03,18.41,18.95,18.38,18.95,49100,10.3413860134523,10.6447183571386,10.3245342165808,10.6447183571386,87409.0763872605,0.0,1.0
2012-12-04,18.29,18.46,18.29,18.46,4813,10.2739788259665,10.3694723415714,10.2739788259665,10.3694723415714,8568.2257566575,0.0,1.0
2012-12-05,18.47,18.47,18.29,18.29,2965,10.3750896071952,10.3750896071952,10.2739788259665,10.2739788259665,5278.36886941401,0.0,1.0
2012-12-06,18.49,18.59,18.3937,18.52,4400,10.3863241384429,10.4424967946811,10.3322298704855,10.4031759353143,7832.99258867505,0.0,1.0
2012-12-07,18.27,18.49,18.25,18.41,27000,10.2627442947188,10.3863241384429,10.2515097634712,10.3413860134523,48066.0908850517,0.0,1.0
2012-12-10,18.05,18.37,18.04,18.37,18800,10.1391644509948,10.318916950957,10.133547185371,10.318916950957,33468.2410607026,0.0,1.0
2012-12-11,18.2574,18.26,18.06,18.06,15200,10.2556665400328,10.257127029095,10.1447817166186,10.1447817166186,27059.4289426958,0.0,1.0
2012-12-12,18.12,18.2,18.112,18.15,13000,10.2178061697283,10.2629178967469,10.2132949970264,10.2347230673603,23053.8724347581,0.07,1.0
2012-12-13,17.85,18.19,17.85,18.19,34700,10.0655540910403,10.2572789308696,10.0655540910403,10.2572789308696,61536.1056527772,0.0,1.0
2012-12-14,17.63,17.92,17.63,17.92,18300,9.94149684173892,10.1050268521816,9.94149684173892,10.1050268521816,32452.7588889288,0.0,1.0
2012-12-17,17.43,17.59,17.26,17.59,32500,9.82871752419225,9.91894097822959,9.73285510427758,9.91894097822959,57634.6810868954,0.0,1.0
2012-12-18,17.14,17.4199,17.06,17.35,34000,9.668413566128,9.82630090318513,9.62328678168867,9.78687137528126,60274.6247886646,0.005721,1.0
2012-12-19,17.26,17.3499,17.16,17.16,17800,9.73610374278701,9.78681496680072,9.67969526223784,9.67969526223784,31555.5388599479,0.0,1.0
2012-12-20,17.4,17.42,17.28,17.35,9000,9.81507561555585,9.82635731166569,9.74738543889684,9.78687137528126,15955.0477381759,0.0,1.0
2012-12-21,17.44,17.5,17.25,17.25,30900,9.83763900777552,9.87148409610502,9.73046289473209,9.73046289473209,54778.997234404,0.0,1.0
2012-12-24,17.36,17.44,17.28,17.29,4400,9.79251222333618,9.83763900777552,9.74738543889684,9.75302628695176,7800.24556088601,0.0,1.0
2012-12-26,17.2,17.39,17.2,17.27,13100,9.70225865445751,9.80943476750093,9.70225865445751,9.74174459084193,23223.4583744561,0.0,1.0
2012-12-27,17.03,17.26,17.0,17.19,20700,9.60636423752391,9.73610374278701,9.58944169335916,9.69661780640259,36696.6097978046,0.0,1.0
2012-12-28,16.76,16.92,16.06,16.88,125400,9.45406134004115,9.54431490891983,9.05920197619695,9.52175151670016,222306.998485251,0.0,1.0
2012-12-31,16.82,17.02,16.74,16.87,36200,9.48790642837066,9.600723389469,9.44277964393132,9.51611066864524,64174.7475691076,0.0,1.0
2013-01-02,17.44,17.44,16.9409,17.04,19300,9.83763900777552,9.83763900777552,9.5561042813546,9.61200508557883,34214.7134829773,0.0,1.0
2013-01-03,17.58,17.59,17.32,17.32,12800,9.91661088054436,9.92225172859927,9.76994883111651,9.76994883111651,22691.6234498502,0.0,1.0
2013-01-04,17.58,17.71,17.56,17.61,22200,9.91661088054436,9.98994190525828,9.90532918443452,9.93353342470911,39355.7844208339,0.0,1.0
2013-01-07,17.72,17.72,17.57,17.57,18800,9.9955827533132,9.9955827533132,9.91097003248944,9.91097003248944,33328.3219419675,0.0,1.0
2013-01-08,17.6801,17.76,17.62,17.62,6300,9.97307576957408,10.0181461455329,9.93917427276403,9.93917427276403,11168.5334167231,0.0,1.0
2013-01-09,17.8,17.82,17.69,17.69,8300,10.0407095377525,10.0519912338624,9.97866020914845,9.97866020914845,14714.0995807623,0.0,1.0
2013-01-10,17.82,17.82,17.69,17.8,7500,10.0519912338624,10.0519912338624,9.97866020914845,10.0407095377525,13295.8731151466,0.0,1.0
2013-01-11,17.55,17.79,17.38,17.79,28800,9.93917427276403,10.0750946046993,9.84289737097657,10.0750946046993,50853.3190111214,0.07,1.0
2013-01-14,17.61,17.66,17.576,17.58,7700,9.97315435574783,10.0014710915677,9.95389897539034,9.95616431425593,13596.1998745012,0.0,1.0
2013-01-15,17.42,17.62,17.37,17.54,13900,9.86555075963244,9.9788177029118,9.8372340238126,9.93351092560006,24543.7893838399,0.0,1.0
2013-01-16,17.49,17.5,17.31,17.48,12400,9.90519418978022,9.91085753694419,9.80325394082879,9.89953084261625,21895.1790186773,0.0,1.0
2013-01-17,17.63,17.63,17.54,17.59,11000,9.98448105007577,9.98448105007577,9.93351092560006,9.9618276614199,19423.1426778589,0.0,1.0
2013-01-18,17.67,17.67,17.54,17.59,23600,10.0071344387316,10.0071344387316,9.93351092560006,9.9618276614199,41671.4697452247,0.0,1.0
2013-01-22,17.7,17.73,17.65,17.7,12200,10.0241244802235,10.0411145217155,9.99580774440371,10.0241244802235,21542.030969989,0.0,1.0
2013-01-23,17.76,17.78,17.69,17.7,15900,10.0581045632074,10.0694312575353,10.0184611330596,10.0241244802235,28075.2698707232,0.0,1.0
2013-01-24,17.772,17.82,17.71,17.71,21100,10.0649005798041,10.0920846461912,10.0297878273875,10.0297878273875,37257.1191366203,0.0,1.0
2013-01-25,17.7901,17.87,17.77,17.82,13100,10.0751512381709,10.120401382011,10.0637679103713,10.0920846461912,23131.1971890865,0.0,1.0
2013-01-28,17.54,17.87,17.54,17.87,21400,9.93351092560006,10.120401382011,9.93351092560006,10.120401382011,37786.8412096527,0.0,1.0
2013-01-29,17.36,17.66,17.34,17.62,23400,9.83157067664863,10.0014710915677,9.8202439823207,9.9788177029118,41318.3216965362,0.0,1.0
2013-01-30,17.54,17.54,17.4275,17.43,14700,9.93351092560006,9.93351092560006,9.86979827000541,9.87121410679641,25956.3815785932,0.0,1.0
2013-01-31,17.46,17.65,17.46,17.55,15700,9.88820414828831,9.99580774440371,9.88820414828831,9.93917427276403,27722.121822035,0.0,1.0
2013-02-01,17.598,17.6699,17.54,17.56,10900,9.96635833915107,10.00707780526,9.93351092560006,9.94483761992799,19246.5686535147,0.0,1.0
2013-02-04,17.69,17.7195,17.521,17.61,10800,10.0184611330596,10.0351680071933,9.92275056598852,9.97315435574783,19069.9946291705,0.0,1.0
2013-02-05,17.818,17.94,17.58,17.58,19600,10.0909519767584,10.1600448121588,9.95616431425593,9.95616431425593,34608.5087714575,0.0,1.0
2013-02-06,17.7,17.87,17.69,17.69,13600,10.0241244802235,10.120401382011,10.0184611330596,10.0184611330596,24014.0673108075,0.0,1.0
2013-02-07,17.7999,17.8,17.67,17.67,5200,10.0807013183916,10.0807579518632,10.0071344387316,10.0071344387316,9181.84926589692,0.0,1.0
2013-02-08,17.65,17.7499,17.64,17.67,5600,9.99580774440371,10.0523845825717,9.99014439723974,10.0071344387316,9888.14536327361,0.0,1.0
2013-02-11,17.84,17.85,17.58,17.58,6700,10.1034113405191,10.1090746876831,9.95616431425593,9.95616431425593,11830.4596310595,0.0,1.0
2013-02-12,17.86,17.87,17.67,17.86,14700,10.114738034847,10.120401382011,10.0071344387316,10.114738034847,25956.3815785933,0.0,1.0
2013-02-13,17.98,17.98,17.74,17.74,7600,10.2223416309624,10.2223416309624,10.0858921319952,10.0858921319952,13367.5829798241,0.07,1.0
2013-02-14,17.76,17.8877,17.57,17.86,14900,10.0972629235758,10.1698654278179,9.98924040356006,10.1541168814788,26207.4982104445,0.0,1.0
2013-02-15,17.4,17.708,17.34,17.69,25400,9.89258867512493,10.0676988654662,9.85847630038312,10.0574651530437,44675.8694325698,0.0,1.0
2013-02-19,17.32,17.496,17.29,17.37,24000,9.84710550880252,9.94716847471183,9.83004932143161,9.87553248775403,42213.4199362864,0.0,1.0
2013-02-20,17.34,17.39,17.29,17.29,3300,9.85847630038312,9.88690327933463,9.83004932143161,9.83004932143161,5804.34524123938,0.0,1.0
2013-02-21,17.43,17.43,17.32,17.33,18200,9.90964486249584,9.90964486249584,9.84710550880252,9.85279090459282,32011.8434516839,0.0,1.0
2013-02-22,17.4,17.43,17.39,17.39,7900,9.89258867512493,9.90964486249584,9.88690327933463,9.88690327933463,13895.2507290276,0.0,1.0
2013-02-25,17.27,17.4076,17.268,17.39,5500,9.81867852985101,9.89690957592556,9.81754145069295,9.88690327933463,9673.90873539897,0.0,1.0
2013-02-26,17.26,17.3499,17.18,17.21,10700,9.81299313406071,9.86410484221552,9.7675099677383,9.7845661551092,18820.1497215944,0.0,1.0
2013-02-27,17.16,17.34,17.14,17.3,16900,9.75613917615769,9.85847630038312,9.74476838457709,9.83573471722192,29725.283205135,0.0,1.0
2013-02-28,17.15,17.3,17.12,17.3,16200,9.75045378036739,9.83573471722192,9.73339759299649,9.83573471722192,28494.0584569933,0.0,1.0
2013-03-01,17.24,17.27,17.14,17.14,13600,9.8016223424801,9.81867852985101,9.74476838457709,9.74476838457709,23920.9379638956,0.0,1.0
2013-03-04,17.22,17.247,17.16,17.21,17600,9.7902515508995,9.80560211953332,9.75613917615769,9.7845661551092,30956.5079532767,0.0,1.0
2013-03-05,17.1,17.2,17.1,17.16,16700,9.72202680141588,9.7788807593189,9.72202680141588,9.75613917615769,29373.504705666,0.0,1.0
2013-03-06,17.08,17.17,17.07,17.1,19100,9.71065600983528,9.761824571948,9.70497061404498,9.72202680141588,33594.8466992946,0.0,1.0
2013-03-07,17.03,17.11,16.98,17.06,19700,9.68222903088377,9.72771219720618,9.65380205193226,9.69928521825467,34650.1821977018,0.0,1.0
2013-03-08,16.86,16.99,16.81,16.98,40500,9.58557730244864,9.65948744772256,9.55715032349713,9.65380205193226,71235.1461424833,0.0,1.0
2013-03-11,16.63,16.91,16.57,16.85,48600,9.4548131992717,9.61400428140015,9.42070082452989,9.57989190665834,85482.17537098,0.0,1.0
2013-03-12,16.46,16.63,16.35,16.62,42700,9.35816147083657,9.4548131992717,9.29562211714326,9.4491278034814,75104.7096366429,0.0,1.0
2013-03-13,16.42,16.4605,16.32,16.41,56800,9.37521765820748,9.39834167252888,9.3181213265497,9.3695080250417,99480.9970287476,0.07,1.0
2013-03-14,16.01,16.32,15.97,16.32,75300,9.14112269841058,9.3181213265497,9.11828416574747,9.3181213265497,131882.378103252,0.0,1.0
2013-03-15,15.74,16.0078,15.69,15.9,81700,8.98696260293458,9.13986657911411,8.95841443710569,9.07831673358702,143091.504529026,0.0,1.0
2013-03-18,16.18,16.19,15.66,15.66,28600,9.23818646222881,9.24389609539459,8.94128553760835,8.94128553760835,50090.7837151792,0.0,1.0
2013-03-19,16.404,16.42,16.11,16.12,47600,9.36608224514224,9.37521765820748,9.19821903006836,9.20392866323414,83367.8777916969,0.0,1.0
2013-03-20,16.57,16.57,16.33,16.35,25000,9.46086215569415,9.46086215569415,9.32383095971548,9.33525022604704,43785.6501006812,0.0,1.0
2013-03-21,16.56,16.6,16.4,16.47,34200,9.45515252252837,9.47799105519148,9.36379839187592,9.40376582403637,59898.7693377318,0.0,1.0
2013-03-22,16.61,16.61,16.47,16.47,27100,9.48370068835726,9.48370068835726,9.40376582403637,9.40376582403637,47463.6447091384,0.0,1.0
2013-03-25,16.45,16.63,16.41,16.63,21700,9.39234655770481,9.49511995468882,9.3695080250417,9.49511995468882,38005.9442873912,0.0,1.0
2013-03-26,16.433,16.44,16.28,16.39,19900,9.38264018132299,9.38663692453904,9.29528279388659,9.35808875871015,34853.3774801422,0.0,1.0
2013-03-27,16.62,16.62,16.45,16.5,40100,9.48941032152304,9.48941032152304,9.39234655770481,9.4208947235337,70232.1827614926,0.0,1.0
2013-03-28,16.43,16.68,16.4,16.68,30900,9.38092729137326,9.52366812051771,9.36379839187592,9.52366812051771,54119.0635244419,0.0,1.0
2013-04-01,16.39,16.54,16.38,16.42,42800,9.35808875871015,9.44373325619681,9.35237912554437,9.37521765820748,74961.0329723661,0.0,1.0
2013-04-02,16.28,16.47,16.24,16.47,42100,9.29528279388659,9.40376582403637,9.27244426122347,9.40376582403637,73735.034769547,0.0,1.0
2013-04-03,16.3,16.3,16.13,16.13,51300,9.30670206021814,9.30670206021814,9.20963829639992,9.20963829639992,89848.1540065978,0.0,1.0
2013-04-04,16.351,16.4,16.25,16.25,14700,9.33582118936361,9.36379839187592,9.27815389438925,9.27815389438925,25745.9622592005,0.0,1.0
2013-04-05,16.53,16.56,16.32,16.32,14300,9.43802362303104,9.45515252252837,9.3181213265497,9.3181213265497,25045.3918575896,0.0,1.0
2013-04-08,16.48,16.57,16.47,16.55,10800,9.40947545720215,9.46086215569415,9.40376582403637,9.44944288936259,18915.4008434943,0.0,1.0
2013-04-09,16.48,16.53,16.46,16.47,11500,9.40947545720215,9.43802362303104,9.39805619087059,9.40376582403637,20141.3990463133,0.0,1.0
2013-04-10,16.55,16.55,16.468,16.53,15300,9.44944288936259,9.44944288936259,9.40262389740322,9.43802362303104,26796.8178616169,0.0,1.0
2013-04-11,16.52,16.53,16.44,16.53,14800,9.47228142202571,9.47801524855236,9.42641080981251,9.47801524855236,25811.7331091408,0.07,1.0
2013-04-12,16.47,16.52,16.44,16.47,15000,9.44361228939245,9.47228142202571,9.42641080981251,9.44361228939245,26160.5403133184,0.0,1.0
2013-04-15,16.46,16.54,16.44,16.54,10400,9.43787846286581,9.48374907507901,9.42641080981251,9.48374907507901,18137.9746172341,0.0,1.0
2013-04-16,16.46,16.56,16.45,16.56,19400,9.43787846286581,9.4952167281323,9.43214463633915,9.4952167281323,33834.2988052251,0.0,1.0
2013-04-17,16.4313,16.56,16.4313,16.53,19900,9.42142238073432,9.4952167281323,9.42142238073432,9.47801524855236,34706.316815669,0.0,1.0
2013-04-18,16.5,16.55,16.47,16.51,13400,9.46081376897241,9.48948290160566,9.44361228939245,9.46654759549906,23370.0826798977,0.0,1.0
2013-04-19,16.54,16.57,16.48,16.57,5300,9.48374907507901,9.50095055465895,9.44934611591911,9.50095055465895,9243.39091070582,0.0,1.0
2013-04-22,16.49,16.59,16.46,16.52,26500,9.45507994244575,9.51241820771225,9.43787846286581,9.47228142202571,46216.9545535291,0.0,1.0
2013-04-23,16.56,16.57,16.54,16.54,6300,9.4952167281323,9.50095055465895,9.48374907507901,9.48374907507901,10987.4269315937,0.0,1.0
2013-04-24,16.56,16.59,16.5324,16.59,12200,9.4952167281323,9.51241820771225,9.47939136691875,9.51241820771225,21277.2394548323,0.0,1.0
2013-04-25,16.6,16.6,16.56,16.6,28700,9.51815203423891,9.51815203423891,9.4952167281323,9.51815203423891,50053.8337994824,0.0,1.0
2013-04-26,16.63,16.64,16.568,16.6,9900,9.53535351381885,9.54108734034551,9.49980378935363,9.51815203423891,17265.9566067901,0.0,1.0
2013-04-29,16.69,16.71,16.61,16.69,18000,9.56975647297875,9.58122412603205,9.52388586076555,9.56975647297875,31392.648375982,0.0,1.0
2013-04-30,16.75,16.77,16.7104,16.76,14700,9.60415943213865,9.61562708519195,9.58145347909312,9.60989325866531,25637.329507052,0.0,1.0
2013-05-01,16.858,16.87,16.78,16.8,18000,9.66608475862647,9.67296535045845,9.6213609117186,9.6328285647719,31392.648375982,0.0,1.0
2013-05-02,16.94,16.95,16.853,16.93,12100,9.713102136145,9.71883596267165,9.66321784536315,9.70736830961835,21102.8358527435,0.0,1.0
2013-05-03,16.91,16.96,16.86,16.96,10900,9.69590065656505,9.7245697891983,9.6672315239318,9.7245697891983,19009.992627678,0.0,1.0
2013-05-06,16.89,16.92,16.84,16.84,7083,9.68443300351175,9.7016344830917,9.6557638708785,9.6557638708785,12353.0071359489,0.0,1.0
2013-05-07,16.86,16.96,16.73,16.96,9921,9.6672315239318,9.7245697891983,9.59269177908535,9.7245697891983,17302.5813632288,0.0,1.0
2013-05-08,16.87,16.89,16.77,16.89,18300,9.67296535045845,9.68443300351175,9.61562708519195,9.68443300351175,31915.8591822484,0.0,1.0
2013-05-09,16.86,16.88,16.83,16.88,8600,9.6672315239318,9.6786991769851,9.65003004435185,9.6786991769851,14998.7097796359,0.0,1.0
2013-05-10,16.81,16.9,16.81,16.9,14400,9.63856239129855,9.6901668300384,9.63856239129855,9.6901668300384,25114.1187007856,0.0,1.0
2013-05-13,16.72,16.82,16.65,16.82,22600,9.62709473824525,9.68467305605773,9.58678991577652,9.68467305605773,39250.8861992227,0.07,1.0
2013-05-14,16.83,16.86,16.7792,16.81,29100,9.69043088783897,9.70770438318272,9.66118110239024,9.67891522427648,50539.8578936894,0.0,1.0
2013-05-15,16.9204,16.93,16.7001,16.77,30300,9.74248168714145,9.74800920565145,9.61563665300057,9.65588389715149,52623.9757449755,0.0,1.0
2013-05-16,17.04,17.049,16.81,16.87,31200,9.81134535524516,9.81652740384829,9.67891522427648,9.71346221496396,54187.0641334402,0.0,1.0
2013-05-17,17.05,17.06,16.942,17.0,11700,9.81710318702641,9.82286101880766,9.75491860378894,9.78831402812018,20320.1490500401,0.0,1.0
2013-05-20,17.02,17.06,16.86,16.98,5300,9.79982969168267,9.82286101880766,9.70770438318272,9.77679836455768,9204.85384318054,0.0,1.0
2013-05-21,17.08,17.1,16.911,17.04,18700,9.83437668237015,9.84589234593265,9.73706932526708,9.81134535524516,32477.5031825427,0.0,1.0
2013-05-22,17.2,17.2,17.021,17.08,15700,9.90347066374512,9.90347066374512,9.8004054748608,9.83437668237015,27267.2085543273,0.0,1.0
2013-05-23,17.16,17.19,17.06,17.06,21000,9.88043933662013,9.89771283196387,9.82286101880766,9.82286101880766,36472.0623975078,0.0,1.0
2013-05-24,17.14,17.19,17.061,17.18,7300,9.86892367305764,9.89771283196387,9.82343680198578,9.89195500018262,12678.3835953241,0.0,1.0
2013-05-28,17.07,17.19,16.94,17.16,19500,9.82861885058891,9.89771283196387,9.75376703743269,9.88043933662013,33866.9150834001,0.0,1.0
2013-05-29,16.96,16.96,16.78,16.96,15600,9.76528270099519,9.76528270099519,9.66164172893274,9.76528270099519,27093.5320667201,0.0,1.0
2013-05-30,16.9775,16.99,16.78,16.99,13000,9.77535890661237,9.78255619633893,9.66164172893274,9.78255619633893,22577.9433889334,0.0,1.0
2013-05-31,16.64,17.08,16.62,17.08,26900,9.58103208399528,9.83437668237015,9.56951642043278,9.83437668237015,46718.9751663314,0.0,1.0
2013-06-03,16.37,16.72,16.29,16.72,29900,9.4255706259016,9.62709473824525,9.37950797165163,9.62709473824525,51929.2697945469,0.0,1.0
2013-06-04,16.0,16.43,16.0,16.43,28600,9.21253084999546,9.46011761658909,9.21253084999546,9.46011761658909,49671.4754556535,0.0,1.0
2013-06-05,15.93,16.24,15.92,16.15,44900,9.17222602752673,9.35071881274539,9.16646819574548,9.29889832671417,77980.7429356238,0.0,1.0
2013-06-06,15.94,16.0236,15.9,15.93,43900,9.17798385930798,9.2261193329992,9.15495253218299,9.17222602752673,76243.978059552,0.0,1.0
2013-06-07,15.93,16.0,15.9,16.0,20700,9.17222602752673,9.21253084999546,9.15495253218299,9.21253084999546,35951.0329346863,0.0,1.0
2013-06-10,15.57,15.89,15.56,15.86,42800,8.96494408340183,9.14919470040174,8.95918625162058,9.131921205058,74333.5366958731,0.0,1.0
2013-06-11,15.39,15.57,15.25,15.57,22500,8.86130311133938,8.96494408340183,8.78069346640192,8.96494408340183,39077.2097116155,0.0,1.0
2013-06-12,15.06,15.39,14.85,15.39,69000,8.67129466255823,8.86130311133938,8.55038019515204,8.86130311133938,119836.776448954,0.0,1.0
2013-06-13,15.02,15.12,14.93,14.99,51800,8.68856815790197,8.74641481674286,8.63650616494517,8.6712141602497,89547.090597707,0.07,1.0
2013-06-14,15.31,15.32,15.04,15.04,24400,8.85632346854056,8.86210813442464,8.70013748967015,8.70013748967015,42180.4828298079,0.0,1.0
2013-06-17,15.15,15.32,15.14,15.31,9700,8.76376881439513,8.86210813442464,8.75798414851104,8.85632346854056,16768.4706331613,0.0,1.0
2013-06-18,15.08,15.2,15.0,15.2,23400,8.7232761532065,8.79269214381557,8.67699882613379,8.79269214381557,40451.7745171109,0.0,1.0
2013-06-19,15.08,15.279,15.0,15.09,54800,8.7232761532065,8.83839100429988,8.67699882613379,8.72906081909059,94733.2155357982,0.0,1.0
2013-06-20,14.74,15.06,14.69,15.06,40800,8.52659751314747,8.71170682143832,8.49767418372702,8.71170682143832,70531.2991580395,0.0,1.0
2013-06-21,14.69,14.86,14.58,14.84,33700,8.49767418372702,8.59601350375654,8.43404285900204,8.58444417198836,58257.4701378905,0.0,1.0
2013-06-24,14.45,14.59,14.25,14.59,30900,8.35884220250888,8.43982752488613,8.2431488848271,8.43982752488613,53417.0868623388,0.0,1.0
2013-06-25,14.44,14.55,14.21,14.44,22100,8.35305753662479,8.41668886134978,8.22001022129074,8.35305753662479,38204.4537106048,0.0,1.0
2013-06-26,14.83,14.949,14.53,14.59,20200,8.57865950610427,8.64749703012493,8.4051195295816,8.43982752488613,34919.9079164804,0.0,1.0
2013-06-27,15.18,15.19,14.82,14.86,32100,8.78112281204739,8.78690747793148,8.57287484022018,8.59601350375654,55491.5368375752,0.0,1.0
2013-06-28,15.102,15.22,14.86,15.22,16000,8.7360024181515,8.80426147558375,8.59601350375654,8.80426147558375,27659.3330031527,0.0,1.0
2013-07-01,15.22,15.22,15.11,15.17,2212,8.80426147558375,8.80426147558375,8.74063015085877,8.77533814616331,3823.90278768587,0.0,1.0
2013-07-02,15.19,15.24,15.14,15.2,3667,8.78690747793148,8.81583080735193,8.75798414851104,8.79269214381557,6339.17338266007,0.0,1.0
2013-07-03,14.91,15.16,14.85,15.16,18000,8.62493683317699,8.76955348027922,8.59022883787245,8.76955348027922,31116.7496285468,0.0,1.0
2013-07-05,14.64,14.86,14.55,14.86,38900,8.46875085430658,8.59601350375654,8.41668886134978,8.59601350375654,67246.7533639151,0.0,1.0
2013-07-08,14.65,14.8199,14.6,14.69,26900,8.47453552019067,8.57281699356134,8.44561219077022,8.49767418372702,46502.2536115505,0.0,1.0
2013-07-09,14.61,14.74,14.57,14.74,18500,8.45139685665431,8.52659751314747,8.42825819311795,8.52659751314747,31981.1037848954,0.0,1.0
2013-07-10,14.62,14.64,14.461,14.64,38400,8.4571815225384,8.46875085430658,8.36520533498138,8.46875085430658,66382.3992075666,0.0,1.0
2013-07-11,14.73,14.7501,14.6,14.74,23700,8.56130550845201,8.57298794163055,8.48574748291916,8.56711766426223,40776.6081534359,0.07,1.0
2013-07-12,14.67,14.75,14.56,14.75,18800,8.52643257359069,8.57292982007244,8.46249885967829,8.57292982007244,32346.0014044133,0.0,1.0
2013-07-15,14.54,14.64,14.52,14.63,39400,8.45087454805785,8.50899610616004,8.43925023643741,8.50318395034982,67788.9603901003,0.0,1.0
2013-07-16,14.53,14.6,14.44,14.52,24200,8.44506239224763,8.48574748291916,8.39275298995567,8.43925023643741,41636.8741482342,0.0,1.0
2013-07-17,14.53,14.61,14.53,14.6,15900,8.44506239224763,8.49155963872938,8.44506239224763,8.48574748291916,27356.4586345836,0.0,1.0
2013-07-18,14.49,14.58,14.45,14.52,46700,8.42181376900676,8.47412317129873,8.39856514576588,8.43925023643741,80348.8439141543,0.0,1.0
2013-07-19,14.42,14.5,14.36,14.49,20400,8.38112867833523,8.42762592481698,8.34625574347392,8.42181376900676,35098.8525877676,0.0,1.0
2013-07-22,14.3,14.47,14.25,14.47,51600,8.31138280861261,8.41018945738632,8.28232202956151,8.41018945738632,88779.4506631769,0.0,1.0
2013-07-23,14.3,14.3899,14.25,14.3,37600,8.31138280861261,8.36363408934647,8.28232202956151,8.31138280861261,64692.0028088266,0.0,1.0
2013-07-24,14.12,14.25,14.06,14.25,30700,8.20676400402867,8.28232202956151,8.17189106916736,8.28232202956151,52820.3320806111,0.0,1.0
2013-07-25,14.1,14.14,14.06,14.11,36800,8.19513969240823,8.21838831564911,8.17189106916736,8.20095184821845,63315.5772171495,0.0,1.0
2013-07-26,14.16,14.21,14.07,14.07,23000,8.23001262726955,8.25907340632064,8.17770322497758,8.17770322497758,39572.2357607184,0.0,1.0
2013-07-29,14.1,14.209,14.03,14.06,19800,8.19513969240823,8.25849219073962,8.1544546017367,8.17189106916736,34066.5333940098,0.0,1.0
2013-07-30,14.18,14.21,14.04,14.04,19500,8.24163693888998,8.25907340632064,8.16026675754692,8.16026675754692,33550.3737971308,0.0,1.0
2013-07-31,14.11,14.2,14.1,14.2,20000,8.20095184821845,8.25326125051042,8.19513969240823,8.25326125051042,34410.6397919291,0.0,1.0
2013-08-01,14.0,14.14,14.0,14.11,2836,8.13701813430605,8.21838831564911,8.13701813430605,8.20095184821845,4879.42872249554,0.0,1.0
2013-08-02,14.14,14.14,14.02,14.02,2086,8.21838831564911,8.21838831564911,8.14864244592649,8.14864244592649,3589.0297302982,0.0,1.0
2013-08-05,14.0,14.17,13.98,14.12,25300,8.13701813430605,8.23582478307976,8.12539382268561,8.20676400402867,43529.4593367902,0.0,1.0
2013-08-06,13.91,14.0,13.9,13.93,16200,8.08470873201408,8.13701813430605,8.07889657620386,8.09633304363452,27872.6182314625,0.0,1.0
2013-08-07,13.91,13.97,13.87,13.9,25000,8.08470873201408,8.11958166687539,8.06146010877321,8.07889657620386,43013.2997399113,0.0,1.0
2013-08-08,13.95,13.95,13.86,13.91,7900,8.10795735525496,8.10795735525496,8.05564795296299,8.08470873201408,13592.202717812,0.0,1.0
2013-08-09,13.91,13.96,13.82,13.87,38500,8.08470873201408,8.11376951106517,8.03239932972211,8.06146010877321,66240.4815994634,0.0,1.0
2013-08-12,14.03,14.0499,13.86,13.86,20300,8.1544546017367,8.16602079179904,8.05564795296299,8.05564795296299,34926.799388808,0.0,1.0
2013-08-13,13.85,14.0,13.835,14.0,20200,8.0905208878243,8.17814385772853,8.08175859083388,8.17814385772853,34579.9737592959,0.07,1.0
2013-08-14,13.95,13.95,13.85,13.9,25700,8.14893620109379,8.14893620109379,8.0905208878243,8.11972854445905,43995.3131492033,0.0,1.0
2013-08-15,13.79,13.87,13.674,13.87,66900,8.05547169986261,8.1022039504782,7.98770993647,8.1022039504782,114524.764579054,0.0,1.0
2013-08-16,13.62,13.77,13.62,13.75,30500,7.95616566730447,8.04378863720871,7.95616566730447,8.03210557455481,52212.3366167588,0.0,1.0
2013-08-19,13.67,13.75,13.6,13.6,57700,7.98537332393922,8.03210557455481,7.94448260465058,7.94448260465058,98775.469599573,0.0,1.0
2013-08-20,13.806,13.84,13.67,13.67,34000,8.06481814998572,8.08467935649735,7.98537332393922,7.98537332393922,58203.9162285179,0.0,1.0
2013-08-21,13.7878,13.87,13.73,13.79,25200,8.05418656297068,8.1022039504782,8.02042251190091,8.05547169986261,43139.3732046662,0.0,1.0
2013-08-22,13.92,13.97,13.75,13.8,25400,8.13141160711294,8.16061926374769,8.03210557455481,8.06131323118955,43481.749182481,0.0,1.0
2013-08-23,13.99,13.99,13.85,13.94,14200,8.17230232640159,8.17230232640159,8.0905208878243,8.14309466976684,24308.6944248516,0.0,1.0
2013-08-26,13.88,13.995,13.82,13.92,39100,8.10804548180515,8.17522309206506,8.07299629384345,8.13141160711294,66934.5036627956,0.0,1.0
2013-08-27,13.89,13.89,13.78,13.79,34500,8.1138870131321,8.1138870131321,8.04963016853566,8.05547169986261,59059.8561730549,0.0,1.0
2013-08-28,13.86,13.92,13.8,13.87,27100,8.09636241915125,8.13141160711294,8.06131323118955,8.1022039504782,46391.9449939069,0.0,1.0
2013-08-29,13.81,13.839,13.7,13.73,23800,8.0671547625165,8.08409520336466,8.00289791792007,8.02042251190091,40742.7413599626,0.0,1.0
2013-08-30,13.83,13.88,13.75,13.88,10600,8.0788378251704,8.10804548180515,8.03210557455481,8.10804548180515,18145.926824185,0.0,1.0
2013-09-03,13.82,13.88,13.7201,13.87,29200,8.07299629384345,8.10804548180515,8.01463939588723,8.1022039504782,49986.8927609625,0.0,1.0
2013-09-04,13.81,13.82,13.76,13.77,5900,8.0671547625165,8.07299629384345,8.03794710588176,8.04378863720871,10100.0913455369,0.0,1.0
2013-09-05,13.74,13.8,13.7,13.75,20600,8.02626404322786,8.06131323118955,8.00289791792007,8.03210557455481,35264.7257149256,0.0,1.0
2013-09-06,13.81,13.82,13.71,13.75,15900,8.0671547625165,8.07299629384345,8.00873944924701,8.03210557455481,27218.8902362775,0.0,1.0
2013-09-09,13.76,13.8,13.7,13.77,19600,8.03794710588176,8.06131323118955,8.00289791792007,8.04378863720871,33552.8458258515,0.0,1.0
2013-09-10,13.72,13.7599,13.7,13.72,13200,8.01458098057396,8.03788869056849,8.00289791792007,8.01458098057396,22596.8145357776,0.0,1.0
2013-09-11,13.67,13.71,13.62,13.65,28900,7.98537332393922,8.00873944924701,7.95616566730447,7.97369026128532,49473.3287942402,0.0,1.0
2013-09-12,13.7,13.72,13.57,13.57,46400,8.04378863720871,8.05553139434332,7.96746071583374,7.96746071583374,79027.4370288014,0.07,1.0
2013-09-13,13.69,13.7,13.63,13.68,20000,8.0379172586414,8.04378863720871,8.00268898723757,8.0320458800741,34063.5504434489,0.0,1.0
2013-09-16,13.77,13.88,13.725,13.74,46700,8.08488828717985,8.14947345142021,8.05846708362697,8.06727415147793,79538.3902854532,0.0,1.0
2013-09-17,13.95,13.97,13.75,13.75,20700,8.19057310139135,8.20231585852596,8.07314553004524,8.07314553004524,35255.7747089696,0.0,1.0
2013-09-18,14.1751,14.18,13.891,13.99,16000,8.3227378329414,8.32561480843938,8.15593196784425,8.21405861566057,27250.8403547591,0.0,1.0
2013-09-19,14.226,14.232,14.16,14.16,8700,8.35262314984899,8.35614597698937,8.31387205130477,8.31387205130477,14817.6444429003,0.0,1.0
2013-09-20,14.2,14.25,14.14,14.18,12100,8.33735756557399,8.36671445841052,8.30212929417016,8.32561480843938,20608.4480182866,0.0,1.0
2013-09-23,14.21,14.26,14.13,14.13,20200,8.3432289441413,8.37258583697782,8.29625791560285,8.29625791560285,34404.1859478834,0.0,1.0
2013-09-24,14.23,14.29,14.2,14.21,18300,8.35497170127591,8.39019997267974,8.33735756557399,8.3432289441413,31168.1486557557,0.0,1.0
2013-09-25,14.25,14.3,14.2,14.2,8600,8.36671445841052,8.39607135124705,8.33735756557399,8.33735756557399,14647.326690683,0.0,1.0
2013-09-26,14.24,14.28,14.22,14.23,14700,8.36084307984321,8.38432859411244,8.3491003227086,8.35497170127591,25036.709575935,0.0,1.0
2013-09-27,14.28,14.28,14.24,14.24,15600,8.38432859411244,8.38432859411244,8.36084307984321,8.36084307984321,26569.5693458901,0.0,1.0
2013-09-30,14.29,14.29,14.24,14.29,9300,8.39019997267974,8.39019997267974,8.36084307984321,8.39019997267974,15839.5509562037,0.0,1.0
2013-10-01,14.286,14.29,14.22,14.22,14400,8.38785142125282,8.39019997267974,8.3491003227086,8.3491003227086,24525.7563192832,0.0,1.0
2013-10-02,14.274,14.279,14.22,14.26,4200,8.38080576697205,8.38374145625571,8.3491003227086,8.37258583697782,7153.34559312427,0.0,1.0
2013-10-03,14.23,14.2451,14.2,14.2,14700,8.35497170127591,8.36383748291254,8.33735756557399,8.33735756557399,25036.7095759349,0.0,1.0
2013-10-04,14.22,14.2336,14.17,14.17,6900,8.3491003227086,8.35708539756014,8.31974342987207,8.31974342987207,11751.9249029899,0.0,1.0
2013-10-07,14.09,14.166,14.08,14.15,13500,8.27277240133363,8.31739487844515,8.26690102276632,8.30800067273746,22992.896549328,0.0,1.0
2013-10-08,14.05,14.12,14.0,14.12,19400,8.24928688706441,8.29038653703554,8.21992999422788,8.29038653703554,33041.6439301454,0.0,1.0
2013-10-09,14.07,14.12,14.01,14.01,20500,8.26102964419902,8.29038653703554,8.22580137279518,8.22580137279518,34915.1392045351,0.0,1.0
2013-10-10,13.94,14.05,13.91,14.05,29700,8.22580137279519,8.29071085278138,8.20809878734441,8.29071085278138,50331.6310760022,0.07,1.0
2013-10-11,13.91,13.948,13.9,13.91,8500,8.20809878734441,8.23052206224873,8.20219792552748,8.20809878734441,14404.675560472,0.0,1.0
2013-10-14,13.83,13.95,13.82,13.91,20500,8.160891892809,8.23170223461211,8.15499103099207,8.20809878734441,34740.6881164325,0.0,1.0
2013-10-15,13.84,13.9,13.81,13.83,12600,8.16679275462592,8.20219792552748,8.14909016917514,8.160891892809,21352.8131837585,0.0,1.0
2013-10-16,13.88,13.89,13.8,13.8,16000,8.19039620189363,8.19629706371055,8.14318930735822,8.14318930735822,27114.6834079473,0.0,1.0
2013-10-17,14.09,14.09,13.84,13.84,24100,8.31431430004908,8.31431430004908,8.16679275462592,8.16679275462592,40841.4918832207,0.0,1.0
2013-10-18,14.1,14.21,14.05,14.11,21800,8.320215161866,8.38512464185219,8.29071085278138,8.32611602368293,36943.7561433283,0.0,1.0
2013-10-21,14.0899,14.15,14.0801,14.1,13000,8.31425529143091,8.34971947095064,8.30847244685032,8.320215161866,22030.6802689572,0.0,1.0
2013-10-22,14.08,14.19,14.08,14.15,19500,8.30841343823215,8.37332291821834,8.30841343823215,8.34971947095064,33046.0204034358,0.0,1.0
2013-10-23,14.21,14.22,14.051,14.15,17300,8.38512464185219,8.39102550366912,8.29130093896307,8.34971947095064,29317.7514348431,0.0,1.0
2013-10-24,14.27,14.27,14.2,14.22,15100,8.42052981275375,8.42052981275375,8.37922378003527,8.39102550366912,25589.4824662503,0.0,1.0
2013-10-25,14.2,14.245,14.192,14.21,12800,8.37922378003527,8.40577765821144,8.37450309058173,8.38512464185219,21691.7467263579,0.0,1.0
2013-10-28,14.242,14.26,14.18,14.18,14700,8.40400739966636,8.41462895093682,8.36742205640141,8.36742205640141,24911.6153810516,0.0,1.0
2013-10-29,14.2401,14.2556,14.2,14.2,7300,8.40288623592114,8.41203257173738,8.37922378003527,8.37922378003527,12371.074304876,0.0,1.0
2013-10-30,14.19,14.23,14.16,14.18,11800,8.37332291821834,8.39692636548605,8.35562033276756,8.36742205640141,19997.0790133612,0.0,1.0
2013-10-31,14.16,14.26,14.111,14.26,22600,8.35562033276756,8.41462895093682,8.32670610986462,8.41462895093682,38299.4903137256,0.0,1.0
2013-11-01,14.11,14.172,14.11,14.15,17300,8.32611602368293,8.36270136694787,8.32611602368293,8.34971947095064,29317.7514348431,0.0,1.0
2013-11-04,14.08,14.17,14.06,14.06,19900,8.30841343823215,8.36152119458449,8.2966117145983,8.2966117145983,33723.8874886345,0.0,1.0
2013-11-05,14.16,14.16,14.06,14.06,80500,8.35562033276756,8.35562033276756,8.2966117145983,8.2966117145983,136420.750896235,0.0,1.0
2013-11-06,14.07,14.1499,14.06,14.11,70500,8.30251257641523,8.34966046233247,8.2966117145983,8.32611602368293,119474.073766268,0.0,1.0
2013-11-07,14.08,14.16,14.061,14.1,66100,8.30841343823215,8.35562033276756,8.29720180077999,8.320215161866,112017.535829082,0.0,1.0
2013-11-08,14.03,14.0384,13.97,14.02,28300,8.27890912914752,8.28386585307374,8.24350395824596,8.2730082673306,47959.0962778068,0.0,1.0
2013-11-11,14.05,14.06,13.9952,14.0,13400,8.29071085278138,8.2966117145983,8.25837413002462,8.26120654369674,22708.5473541559,0.0,1.0
2013-11-12,13.95,14.029,13.93,13.98,16400,8.23170223461211,8.27831904296583,8.21990051097826,8.24940482006289,27792.550493146,0.0,1.0
2013-11-13,13.94,13.99,13.896,13.96,20600,8.26710740551367,8.29675987110016,8.24101323579756,8.27896839174827,34735.7287034252,0.07,1.0
2013-11-14,13.9825,14.01,13.921,13.93,12000,8.29231200126219,8.30862085733476,8.2558394685908,8.26117691239637,20234.4050699564,0.0,1.0
2013-11-15,13.96,13.98,13.92,13.92,15000,8.27896839174827,8.29082937798286,8.25524641927907,8.25524641927907,25293.0063374455,0.0,1.0
2013-11-18,14.01,14.05,13.93,14.03,23200,8.30862085733476,8.33234282980395,8.26117691239637,8.32048184356935,39119.8498019157,0.0,1.0
2013-11-19,13.9601,14.03,13.95,13.98,17100,8.27902769667944,8.32048184356935,8.27303789863097,8.29082937798286,28834.0272246879,0.0,1.0
2013-11-20,13.93,14.01,13.93,13.95,55800,8.26117691239637,8.30862085733476,8.26117691239637,8.27303789863097,94089.9835752973,0.0,1.0
2013-11-21,13.928,13.96,13.88,13.9,17600,8.25999081377291,8.27896839174827,8.23152444680988,8.24338543304448,29677.1274359361,0.0,1.0
2013-11-22,13.88,13.99,13.87,13.99,15000,8.23152444680988,8.29675987110016,8.22559395369258,8.29675987110016,25293.0063374455,0.0,1.0
2013-11-25,13.86,13.94,13.83,13.84,32800,8.21966346057529,8.26710740551367,8.20187198122339,8.20780247434069,55307.3738578808,0.0,1.0
2013-11-26,13.85,13.94,13.85,13.85,43600,8.21373296745799,8.26710740551367,8.21373296745799,8.21373296745799,73518.3384208416,0.0,1.0
2013-11-27,13.85,13.8699,13.82,13.82,13100,8.21373296745799,8.22553464876141,8.19594148810609,8.19594148810609,22089.2255347024,0.0,1.0
2013-11-29,13.81,13.95,13.81,13.95,23100,8.19001099498879,8.27303789863097,8.19001099498879,8.27303789863097,38951.2297596661,0.0,1.0
2013-12-02,13.8,13.89,13.79,13.89,21900,8.1840805018715,8.23745493992718,8.1781500087542,8.23745493992718,36927.7892526704,0.0,1.0
2013-12-03,13.78,13.87,13.77,13.77,33200,8.1722195156369,8.22559395369258,8.1662890225196,8.1662890225196,55981.8540268794,0.0,1.0
2013-12-04,13.76,13.8299,13.7,13.8,59600,8.1603585294023,8.20181267629222,8.12477557069851,8.1840805018715,100497.545180784,0.0,1.0
2013-12-05,13.72,13.79,13.71,13.73,27900,8.13663655693311,8.1781500087542,8.13070606381581,8.14256705005041,47044.9917876487,0.0,1.0
2013-12-06,13.7,13.75,13.68,13.7,25100,8.12477557069851,8.154428036285,8.11291458446392,8.12477557069851,42323.6306046588,0.0,1.0
2013-12-09,13.7,13.77,13.7,13.71,22300,8.12477557069851,8.1662890225196,8.12477557069851,8.13070606381581,37602.269421669,0.0,1.0
2013-12-10,13.69,13.76,13.67,13.68,54800,8.11884507758121,8.1603585294023,8.10698409134662,8.11291458446392,92403.783152801,0.0,1.0
2013-12-11,13.74,13.74,13.66,13.67,27400,8.14849754316771,8.14849754316771,8.10105359822932,8.10698409134662,46201.8915764004,0.0,1.0
2013-12-12,13.7001,13.76,13.63,13.63,27900,8.17245080486848,8.20818264647632,8.13063440926397,8.13063440926397,46770.8890669977,0.08029,1.0
2013-12-13,13.65,13.71,13.62,13.7,26200,8.14256490729664,8.17835640139465,8.12466916024763,8.17239115237831,43921.0499482201,0.0,1.0
2013-12-16,13.68,13.73,13.65,13.65,21800,8.16046065434564,8.19028689942732,8.14256490729664,8.14256490729664,36544.9957584427,0.0,1.0
2013-12-17,13.8699,13.8699,13.65,13.65,45200,8.27374073316584,8.27374073316584,8.14256490729664,8.14256490729664,75772.1930404408,0.0,1.0
2013-12-18,13.91,13.94,13.81,13.81,25800,8.29766138172134,8.31555712877034,8.23800889155799,8.23800889155799,43250.4995673312,0.0,1.0
2013-12-19,14.01,14.03,13.9,13.9,54500,8.35731387188468,8.36924436991735,8.291696132705,8.291696132705,91362.4893961068,0.0,1.0
2013-12-20,14.07,14.17,14.0,14.02,153600,8.39310536598269,8.45275785614603,8.35134862286835,8.36327912090102,257491.346261321,0.0,1.0
2013-12-23,14.2,14.29,14.1,14.12,88800,8.47065360319504,8.52434084434205,8.41100111303169,8.42293161106436,148862.184557326,0.0,1.0
2013-12-24,14.14,14.19,14.08,14.14,15300,8.43486210909703,8.4646883541787,8.39907061499902,8.43486210909703,25648.5520689988,0.0,1.0
2013-12-26,14.1,14.18,14.041,14.18,18400,8.41100111303169,8.45872310516237,8.37580614383532,8.45872310516237,30845.3175208874,0.0,1.0
2013-12-27,14.069,14.11,13.97,14.09,81100,8.39250884108106,8.41696636204803,8.33345287581934,8.40503586401536,135954.089725216,0.0,1.0
2013-12-30,14.01,14.06,13.98,14.0,70000,8.35731387188468,8.38714011696636,8.33941812483568,8.35134862286835,117346.31665555,0.0,1.0
2013-12-31,14.02,14.06,13.95,14.06,58600,8.36327912090102,8.38714011696636,8.32152237778667,8.38714011696636,98235.6308002175,0.0,1.0
2014-01-02,14.069,14.069,13.95,14.02,21300,8.39250884108106,8.39250884108106,8.32152237778667,8.36327912090102,35706.8077823316,0.0,1.0
2014-01-03,14.11,14.12,13.99,14.12,21800,8.41696636204803,8.42293161106436,8.34538337385201,8.42293161106436,36544.9957584427,0.0,1.0
2014-01-06,14.2301,14.28,14.13,14.14,16500,8.48860900273421,8.51837559532571,8.4288968600807,8.43486210909703,27660.2032116653,0.0,1.0
2014-01-07,14.274,14.34,14.2101,14.28,30200,8.51479644591591,8.55416708942372,8.47667850470154,8.51837559532571,50626.5537571087,0.0,1.0
2014-01-08,14.22,14.2699,14.19,14.23,10700,8.48258410122771,8.51235069381922,8.4646883541787,8.48854935024404,17937.2226887769,0.0,1.0
2014-01-09,14.22,14.29,14.22,14.26,14200,8.48258410122771,8.52434084434205,8.48258410122771,8.50644509729305,23804.5385215544,0.0,1.0
2014-01-10,14.32,14.33,14.22,14.22,16500,8.54223659139105,8.54820184040739,8.48258410122771,8.48258410122771,27660.2032116653,0.0,1.0
2014-01-13,14.25,14.31,14.25,14.26,23800,8.54223659139105,8.5782039033548,8.54223659139105,8.54823114338501,39702.7167734734,0.07,1.0
2014-01-14,14.3,14.3,14.24,14.25,12800,8.57220935136085,8.57220935136085,8.53624203939709,8.54223659139105,21352.7216260697,0.0,1.0
2014-01-15,14.231,14.33,14.231,14.33,20700,8.53084694260253,8.59019300734272,8.53084694260253,8.59019300734272,34531.3545046597,0.0,1.0
2014-01-16,14.25,14.32,14.2,14.2,33600,8.54223659139105,8.58419845534876,8.51226383142126,8.51226383142126,56050.8942684331,0.0,1.0
2014-01-17,14.29,14.36,14.27,14.31,29600,8.56621479936689,8.6081766633246,8.55422569537897,8.5782039033548,49378.1687602863,0.0,1.0
2014-01-21,14.33,14.41,14.31,14.34,37300,8.59019300734272,8.63814942329439,8.5782039033548,8.59618755933668,62223.1653634689,0.0,1.0
2014-01-22,14.41,14.41,14.32,14.33,19400,8.63814942329439,8.63814942329439,8.58419845534876,8.59019300734272,32362.718714512,0.0,1.0
2014-01-23,14.51,14.53,14.42,14.42,33100,8.69809494323398,8.71008404722189,8.64414397528835,8.64414397528835,55216.8035799147,0.0,1.0
2014-01-24,14.45,14.54,14.45,14.54,20300,8.66212763127022,8.71607859921585,8.66212763127022,8.71607859921585,33864.081953845,0.0,1.0
2014-01-27,14.37,14.49,14.37,14.43,10900,8.61417121531855,8.68610583924606,8.61417121531855,8.65013852728231,18183.1770097,0.0,1.0
2014-01-28,14.43,14.43,14.39,14.42,14600,8.65013852728231,8.65013852728231,8.62616031930647,8.64414397528835,24355.4481047358,0.0,1.0
2014-01-29,14.46,14.49,14.4,14.43,23600,8.66812218326418,8.68610583924606,8.63215487130043,8.65013852728231,39369.0804980661,0.0,1.0
2014-01-30,14.5,14.51,14.42,14.47,16400,8.69210039124002,8.69809494323398,8.64414397528835,8.67411673525814,27358.1745834019,0.0,1.0
2014-01-31,14.516,14.5704,14.49,14.56,14700,8.70169167443035,8.73430203727749,8.68610583924606,8.72806770320377,24522.2662424395,0.0,1.0
2014-02-03,14.53,14.65,14.52,14.58,20600,8.71008404722189,8.7820186711494,8.70408949522793,8.74005680719169,34364.536366956,0.0,1.0
2014-02-04,14.47,14.61,14.47,14.59,17200,8.67411673525814,8.75804046317356,8.67411673525814,8.74605135918565,28692.7196850312,0.0,1.0
2014-02-05,14.44,14.5,14.43,14.47,13900,8.65613307927627,8.69210039124002,8.65013852728231,8.67411673525814,23187.7211408101,0.0,1.0
2014-02-06,14.44,14.55,14.44,14.55,14500,8.65613307927627,8.72207315120981,8.65613307927627,8.72207315120981,24188.6299670321,0.0,1.0
2014-02-07,14.58,14.61,14.484,14.51,16600,8.74005680719169,8.75804046317356,8.68250910804968,8.69809494323398,27691.8108588092,0.0,1.0
2014-02-10,14.6114,14.64,14.56,14.56,4900,8.75887970045272,8.77602411915544,8.72806770320377,8.72806770320377,8174.08874747982,0.0,1.0
2014-02-11,14.69,14.73,14.65,14.73,16800,8.80599687912523,8.82997508710107,8.7820186711494,8.82997508710107,28025.4471342165,0.0,1.0
2014-02-12,14.6,14.71,14.56,14.69,19500,8.7520459111796,8.81798598311315,8.72806770320377,8.80599687912523,32529.5368522156,0.0,1.0
2014-02-13,14.56,14.59,14.53,14.53,6400,8.77002956716148,8.78809968302788,8.75195945129508,8.75195945129508,10625.2777469438,0.07,1.0
2014-02-14,14.5917,14.63,14.57,14.61,7800,8.78912365626031,8.81219317084976,8.77605293911695,8.80014642693882,12949.5572540878,0.0,1.0
2014-02-18,14.5801,14.64,14.5801,14.63,10400,8.78213654479197,8.81821654280522,8.78213654479197,8.81219317084976,17266.0763387837,0.0,1.0
2014-02-19,14.68,14.72,14.6,14.6,25000,8.8423100306271,8.86640351844897,8.79412305498335,8.79412305498335,41504.9911989992,0.0,1.0
2014-02-20,14.71,14.71,14.66,14.69,12000,8.8603801464935,8.8603801464935,8.83026328671616,8.84833340258256,19922.3957755196,0.0,1.0
2014-02-21,14.74,14.74,14.706,14.72,11800,8.87845026235991,8.87845026235991,8.85797079771131,8.86640351844897,19590.3558459276,0.0,1.0
2014-02-24,14.71,14.82,14.69,14.82,20100,8.8603801464935,8.92663723800365,8.84833340258256,8.92663723800365,33370.0129239954,0.0,1.0
2014-02-25,14.7,14.75,14.69,14.72,13400,8.85435677453803,8.88447363431537,8.84833340258256,8.86640351844897,22246.6752826636,0.0,1.0
2014-02-26,14.7,14.72,14.68,14.71,7600,8.85435677453803,8.86640351844897,8.8423100306271,8.8603801464935,12617.5173244958,0.0,1.0
2014-02-27,14.73,14.77,14.68,14.68,7400,8.87242689040444,8.89652037822631,8.8423100306271,8.8423100306271,12285.4773949038,0.0,1.0
2014-02-28,14.67,14.8,14.66,14.8,7900,8.83628665867163,8.91459049409271,8.83026328671616,8.91459049409271,13115.5772188837,0.0,1.0
2014-03-03,14.76,14.8201,14.67,14.67,26500,8.89049700627084,8.9266974717232,8.83628665867163,8.83628665867163,43995.2906709392,0.0,1.0
2014-03-04,14.73,14.83,14.73,14.78,17600,8.87242689040444,8.93266060995912,8.87242689040444,8.90254375018178,29219.5138040954,0.0,1.0
2014-03-05,14.789,14.87,14.758,14.84,15800,8.9079647849417,8.95675409778099,8.88929233187975,8.93868398191458,26231.1544377675,0.0,1.0
2014-03-06,14.73,14.808,14.64,14.76,19500,8.87242689040444,8.91940919165709,8.81821654280522,8.89049700627084,32373.8931352194,0.0,1.0
2014-03-07,14.55,14.66,14.5,14.66,32200,8.76400619520601,8.83026328671616,8.73388933542867,8.83026328671616,53458.428664311,0.0,1.0
2014-03-10,14.64,14.75,14.56,14.6,39800,8.81821654280522,8.88447363431537,8.77002956716148,8.79412305498335,66075.9459888068,0.0,1.0
2014-03-11,14.57,14.69,14.57,14.64,17100,8.77605293911695,8.84833340258256,8.77605293911695,8.81821654280522,28389.4139801155,0.0,1.0
2014-03-12,14.63,14.68,14.59,14.59,41600,8.81219317084976,8.8423100306271,8.78809968302788,8.78809968302788,69064.3053551346,0.0,1.0
2014-03-13,14.6,14.67,14.59,14.6,11600,8.83628665867163,8.87865241662416,8.83023440753555,8.83628665867163,19166.4221116905,0.07,1.0
2014-03-14,14.65,14.68,14.6,14.67,16900,8.86654791435201,8.88470466776024,8.83628665867163,8.87865241662416,27923.4942834112,0.0,1.0
2014-03-17,14.7,14.75,14.66,14.75,14900,8.89680917003239,8.92707042571277,8.87260016548809,8.92707042571277,24618.9387469129,0.0,1.0
2014-03-18,14.65,14.71,14.62,14.7,43000,8.86654791435201,8.90286142116847,8.84839116094378,8.89680917003239,71047.9440347149,0.0,1.0
2014-03-19,14.55,14.72,14.54,14.71,18800,8.80602540299125,8.90891367230454,8.79997315185517,8.90286142116847,31062.8220430847,0.0,1.0
2014-03-20,14.42,14.54,14.41,14.54,35000,8.72734613822225,8.79997315185517,8.72129388708617,8.79997315185517,57829.7218887215,0.0,1.0
2014-03-21,14.549,14.56,14.47,14.49,14900,8.80542017787764,8.81207765412732,8.75760739390263,8.76971189617479,24618.9387469128,0.0,1.0
2014-03-24,14.7,14.7,14.5501,14.6,15400,8.89680917003239,8.89680917003239,8.80608592550261,8.83628665867163,25445.0776310374,0.0,1.0
2014-03-25,14.6,14.69,14.6,14.65,30200,8.83628665867163,8.89075691889632,8.83628665867163,8.86654791435201,49898.7886011254,0.0,1.0
2014-03-26,14.82,14.83,14.622,14.67,37600,8.96943618366531,8.97548843480139,8.849601611171,8.87865241662416,62125.6440861693,0.0,1.0
2014-03-27,14.76,14.91,14.73,14.84,45100,8.93312267684885,9.02390644389,8.91496592344062,8.98154068593746,74517.7273480382,0.0,1.0
2014-03-28,14.82,14.87,14.7601,14.84,32300,8.96943618366531,8.99969743934569,8.93318319936021,8.98154068593746,53368.5719144487,0.0,1.0
2014-03-31,14.79,14.87,14.75,14.81,10500,8.95127943025708,8.99969743934569,8.92707042571277,8.96338393252923,17348.9165666164,0.0,1.0
2014-04-01,14.71,14.84,14.65,14.77,63100,8.90286142116847,8.98154068593746,8.86654791435201,8.93917492798493,104258.727176524,0.0,1.0
2014-04-02,14.64,14.77,14.6303,14.75,44200,8.86049566321593,8.93917492798493,8.85462497961394,8.92707042571277,73030.677356614,0.0,1.0
2014-04-03,14.6,14.74,14.6,14.7,44600,8.83628665867163,8.9210181745767,8.83628665867163,8.89680917003239,73691.5884639136,0.0,1.0
2014-04-04,14.6,14.73,14.58,14.65,47000,8.83628665867163,8.91496592344062,8.82418215639948,8.86654791435201,77657.0551077116,0.0,1.0
2014-04-07,14.61,14.72,14.59,14.63,36000,8.8423389098077,8.90891367230454,8.83023440753555,8.85444341207986,59481.9996569707,0.0,1.0
2014-04-08,14.62,14.69,14.32,14.62,40000,8.84839116094378,8.89075691889632,8.66682362686149,8.84839116094378,66091.1107299674,0.0,1.0
2014-04-09,14.62,14.67,14.59,14.63,16300,8.84839116094378,8.87865241662416,8.83023440753555,8.85444341207986,26932.1276224617,0.0,1.0
2014-04-10,14.63,14.77,14.63,14.63,45200,8.85444341207986,8.93917492798493,8.85444341207986,8.85444341207986,74682.9551248631,0.0,1.0
2014-04-11,14.59,14.68,14.59,14.63,39200,8.87260016548809,8.92733176349315,8.87260016548809,8.89692532015701,64460.0217898512,0.07,1.0
2014-04-14,14.59,14.66,14.58,14.66,25400,8.87260016548809,8.91516918615869,8.86651887682086,8.91516918615869,41767.4630985261,0.0,1.0
2014-04-15,14.61,14.71,14.58,14.63,52900,8.88476274282255,8.94557562949484,8.86651887682086,8.89692532015701,86988.1416500799,0.0,1.0
2014-04-16,14.71,14.71,14.65,14.66,21900,8.94557562949484,8.94557562949484,8.90908789749147,8.91516918615869,36012.1040101465,0.0,1.0
2014-04-17,14.65,14.76,14.65,14.71,45300,8.90908789749147,8.97598207283099,8.90908789749147,8.94557562949484,74490.7904867414,0.0,1.0
2014-04-21,14.76,14.76,14.66,14.66,32700,8.97598207283099,8.97598207283099,8.91516918615869,8.91516918615869,53771.4977685749,0.0,1.0
2014-04-22,14.85,14.89,14.75,14.8,35300,9.03071367083606,9.05503882550498,8.96990078416376,9.00030722749991,58046.9073770854,0.0,1.0
2014-04-23,14.9108,14.93,14.8999,14.91,12700,9.06768790593281,9.07936398017389,9.06105930128554,9.06720140283944,20883.731549263,0.0,1.0
2014-04-24,14.92,14.99,14.92,14.96,16200,9.07328269150667,9.11585171217727,9.07328269150667,9.09760784617558,26639.0906376426,0.0,1.0
2014-04-25,15.04,15.15,14.95,14.99,38500,9.14625815551342,9.21315233085295,9.09152655750835,9.11585171217727,63308.9499721754,0.0,1.0
2014-04-28,15.1601,15.29,15.1,15.29,14300,9.21929443240685,9.29829037219416,9.1827458875168,9.29829037219416,23514.752846808,0.0,1.0
2014-04-29,15.15,15.23,15.11,15.15,19600,9.21315233085295,9.26180264019079,9.18882717618403,9.21315233085295,32230.0108949256,0.0,1.0
2014-04-30,15.2,15.23,15.1464,15.22,20000,9.2435587741891,9.26180264019079,9.21096306693275,9.25572135152356,32887.7662193119,0.0,1.0
2014-05-01,15.57,15.65,15.3,15.4,46000,9.46856645487659,9.51721676421443,9.30437166086139,9.36518454753369,75641.8623044173,0.0,1.0
2014-05-02,15.35,15.66,15.2,15.56,24400,9.33477810419754,9.52329805288166,9.2435587741891,9.46248516620937,40123.0747875605,0.0,1.0
2014-05-05,15.38,15.39,15.32,15.35,22400,9.35302197019923,9.35910325886646,9.31653423819585,9.33477810419754,36834.2981656293,0.0,1.0
2014-05-06,15.55,15.55,15.38,15.38,8200,9.45640387754213,9.45640387754213,9.35302197019923,9.35302197019923,13483.9841499179,0.0,1.0
2014-05-07,15.6104,15.64,15.56,15.59,17200,9.4931348610922,9.5111354755472,9.46248516620937,9.48072903221105,28283.4789486082,0.0,1.0
2014-05-08,15.65,15.67,15.5,15.5,19100,9.51721676421443,9.52937934154889,9.42599743420599,9.42599743420599,31407.8167394428,0.0,1.0
2014-05-09,15.67,15.7,15.6,15.66,11400,9.52937934154889,9.54762320755058,9.48681032087828,9.52329805288166,18746.0267450078,0.0,1.0
2014-05-12,15.6,15.72,15.6,15.67,10100,9.48681032087828,9.55978578488504,9.48681032087828,9.52937934154889,16608.3219407525,0.0,1.0
2014-05-13,15.615,15.65,15.5501,15.59,14600,9.53850127454973,9.55988120055737,9.49885678318129,9.52322989882999,23900.9246251594,0.07,1.0
2014-05-14,15.6799,15.6799,15.65,15.65,5400,9.57814576591818,9.57814576591818,9.55988120055737,9.55988120055737,8840.06801204525,0.0,1.0
2014-05-15,15.748,15.94,15.65,15.84,23700,9.61974499337875,9.73702915890636,9.55988120055737,9.6759436560274,38798.0762750875,0.0,1.0
2014-05-16,15.74,15.74,15.679,15.69,17000,9.61485815314844,9.61485815314844,9.57759599639227,9.58431540170895,27829.8437416239,0.0,1.0
2014-05-19,15.79,15.8,15.77,15.78,9300,9.64540090458792,9.65150945487581,9.63318380401212,9.63929235430002,15224.5615763002,0.0,1.0
2014-05-20,15.865,15.87,15.7401,15.81,10000,9.69121503174714,9.69426930689108,9.61491923865131,9.65761800516371,16370.4963186023,0.0,1.0
2014-05-21,15.88,15.9,15.87,15.89,11600,9.70037785717898,9.71259495775477,9.69426930689108,9.70648640746688,18989.7757295787,0.0,1.0
2014-05-22,15.99,15.99,15.8602,15.88,25500,9.76757191034584,9.76757191034584,9.68828292760895,9.70037785717898,41744.7656124359,0.0,1.0
2014-05-23,16.05,16.05,15.956,15.99,15700,9.80422321207321,9.80422321207321,9.74680283936699,9.76757191034584,25701.6792202057,0.0,1.0
2014-05-27,16.05,16.05,15.84,16.05,12400,9.80422321207321,9.80422321207321,9.6759436560274,9.80422321207321,20299.4154350669,0.0,1.0
2014-05-28,16.04,16.08,15.9,16.08,17500,9.79811466178532,9.8225488629369,9.71259495775477,9.8225488629369,28648.3685575541,0.0,1.0
2014-05-29,16.1,16.11,16.01,16.03,27000,9.8347659635127,9.84087451380059,9.77978901092163,9.79200611149742,44200.3400602263,0.0,1.0
2014-05-30,16.1,16.11,16.052,16.1,14800,9.8347659635127,9.84087451380059,9.80544492213079,9.8347659635127,24228.3345515314,0.0,1.0
2014-06-02,16.1,16.11,16.08,16.11,20700,9.8347659635127,9.84087451380059,9.8225488629369,9.84087451380059,33886.9273795068,0.0,1.0
2014-06-03,16.09,16.11,16.01,16.11,51200,9.8286574132248,9.84087451380059,9.77978901092163,9.84087451380059,83816.9411512439,0.0,1.0
2014-06-04,16.06,16.1,16.0101,16.03,20600,9.81033176236111,9.8347659635127,9.77985009642451,9.79200611149742,33723.2224163208,0.0,1.0
2014-06-05,16.1,16.1,16.0,16.1,9400,9.8347659635127,9.8347659635127,9.77368046063373,9.8347659635127,15388.2665394862,0.0,1.0
2014-06-06,16.1,16.11,16.06,16.1,15425,9.8347659635127,9.84087451380059,9.81033176236111,9.8347659635127,25251.4905714441,0.0,1.0
2014-06-09,16.02,16.29,16.01,16.03,19452,9.78589756120953,9.95082841898272,9.77978901092163,9.79200611149742,31843.8894389452,0.0,1.0
2014-06-10,15.97,16.09,15.943,16.09,20100,9.75535480977005,9.8286574132248,9.73886172399273,9.8286574132248,32904.6976003907,0.0,1.0
2014-06-11,16.1,16.1,16.0,16.05,9100,9.8347659635127,9.8347659635127,9.77368046063373,9.80422321207321,14897.1516499281,0.0,1.0
2014-06-12,16.15,16.15,16.07,16.1,9900,9.90806856696745,9.90806856696745,9.85898835115584,9.8773934320852,16136.8483594311,0.07,1.0
2014-06-13,16.22,16.23,15.95,16.22,18500,9.9510137558026,9.95714878277905,9.78536802743844,9.9510137558026,30154.7166312602,0.0,1.0
2014-06-16,16.08,16.23,16.01,16.23,11700,9.86512337813229,9.95714878277905,9.82217818929714,9.95714878277905,19070.8207884186,0.0,1.0
2014-06-17,15.95,16.16,15.95,16.16,22500,9.78536802743844,9.9142035939439,9.78536802743844,9.9142035939439,36674.6553623435,0.0,1.0
2014-06-18,16.0505,16.06,15.9,16.05,19200,9.84702504855177,9.85285332417939,9.75469289255619,9.84671829720294,31295.7059091998,0.0,1.0
2014-06-19,16.15,16.36,15.9785,16.12,8400,9.90806856696745,10.0369041334729,9.80285285432132,9.8896634860381,13691.8713352749,0.0,1.0
2014-06-20,16.163,16.26,16.12,16.22,11700,9.91604410203683,9.9755538637084,9.8896634860381,9.9510137558026,19070.8207884186,0.0,1.0
2014-06-23,16.2,16.2,16.1301,16.2,10400,9.9387437018497,9.9387437018497,9.89585986328431,9.9387437018497,16951.8407008166,0.0,1.0
2014-06-24,16.194,16.36,16.16,16.31,35000,9.93506268566383,10.0369041334729,9.9142035939439,10.0062289985907,57049.4638969788,0.0,1.0
2014-06-25,16.22,16.38,16.18,16.38,11200,9.9510137558026,10.0491741874258,9.9264736478968,10.0491741874258,18255.8284470332,0.0,1.0
2014-06-26,16.33,16.4,16.2,16.2,11700,10.0184990525436,10.0614442413787,9.9387437018497,9.9387437018497,19070.8207884185,0.0,1.0
2014-06-27,16.2899,16.37,16.26,16.26,17900,9.99389759436799,10.0430391604494,9.9755538637084,9.9755538637084,29176.7258215977,0.0,1.0
2014-06-30,16.3,16.37,16.23,16.32,25600,10.0000939716142,10.0430391604494,9.95714878277905,10.0123640255671,41727.6078789331,0.0,1.0
2014-07-01,16.15,16.33,16.13,16.23,25600,9.90806856696745,10.0184990525436,9.89579851301455,9.95714878277905,41727.6078789331,0.0,1.0
2014-07-02,16.0,16.25,15.91,16.13,24200,9.81604316232069,9.96941883673195,9.76082791953264,9.89579851301455,39445.6293230539,0.0,1.0
2014-07-03,15.45,16.05,15.43,15.93,52000,9.47861667861592,9.84671829720294,9.46634662466302,9.77309797348554,84759.2035040828,0.0,1.0
2014-07-07,15.52,15.67,15.37,15.37,30500,9.52156186745107,9.61358727209783,9.42953646280431,9.42953646280431,49714.5328245101,0.0,1.0
2014-07-08,15.73,15.87,15.54,15.62,15400,9.65039743395653,9.73628781162683,9.53383192140397,9.58291213721557,25101.7641146707,0.0,1.0
2014-07-09,15.8099,15.82,15.58,15.79,12700,9.69941629949837,9.70561267674458,9.55837202930977,9.68720759581523,20700.8054711895,0.0,1.0
2014-07-10,15.72,15.84,15.68,15.76,9900,9.64426240698008,9.71788273069748,9.61972229907428,9.66880251488588,16136.8483594312,0.0,1.0
2014-07-11,15.8,15.81,15.68,15.72,7000,9.73628781162684,9.74245001910255,9.66234132191828,9.68699015182113,11359.5655900727,0.07,1.0
2014-07-14,15.73,15.855,15.63,15.81,6900,9.69315235929684,9.77017995274326,9.63153028453971,9.74245001910255,11197.286081643,0.0,1.0
2014-07-15,15.71,15.79,15.54,15.79,14400,9.68082794434542,9.73012560415112,9.57607041725829,9.73012560415112,23368.2492138637,0.0,1.0
2014-07-16,15.83,15.84,15.7401,15.78,12200,9.75477443405398,9.76093664152969,9.69937618884731,9.72396339667541,19798.1000284123,0.0,1.0
2014-07-17,15.97,15.99,15.75,15.76,11400,9.84104533871396,9.85336975366539,9.70547677424827,9.71163898172398,18499.8639609755,0.0,1.0
2014-07-18,16.07,16.07,15.93,15.97,14600,9.90266741347109,9.90266741347109,9.81639650881111,9.84104533871396,23692.808230723,0.0,1.0
2014-07-21,16.2,16.3,15.8701,16.01,16400,9.98277611065536,10.0443981854125,9.77948488603159,9.86569416861681,26613.8393824559,0.0,1.0
2014-07-22,16.1,16.32,16.07,16.32,7800,9.92115403589823,10.0567226003639,9.90266741347109,10.0567226003639,12657.8016575095,0.0,1.0
2014-07-23,16.13,16.28,16.111,16.22,14700,9.93964065832537,10.0320737704611,9.92793246412152,9.99510052560679,23855.0877391526,0.0,1.0
2014-07-24,16.0,16.26,16.0,16.18,8300,9.8595319611411,10.0197493555096,9.8595319611411,9.97045169570394,13469.1991996576,0.0,1.0
2014-07-25,16.0,16.1,15.83,16.1,12800,9.8595319611411,9.92115403589823,9.75477443405398,9.92115403589823,20771.77707899,0.0,1.0
2014-07-28,15.9119,16.0,15.91,16.0,8000,9.80524291328007,9.8595319611411,9.80407209385968,9.8595319611411,12982.3606743687,0.0,1.0
2014-07-29,15.99,15.99,15.86,15.88,5000,9.85336975366539,9.85336975366539,9.77326105648111,9.78558547143254,8113.97542148047,0.0,1.0
2014-07-30,15.9993,16.0,15.94,16.0,10600,9.8591006066178,9.8595319611411,9.82255871628682,9.8595319611411,17201.6278935386,0.0,1.0
2014-07-31,15.99,16.0,15.86,16.0,16700,9.85336975366539,9.8595319611411,9.77326105648111,9.8595319611411,27100.6779077448,0.0,1.0
2014-08-01,15.85,16.0,15.85,16.0,19100,9.7670988490054,9.8595319611411,9.7670988490054,9.8595319611411,30995.3861100554,0.0,1.0
2014-08-04,15.582,16.0,15.49,16.0,33400,9.60195168865629,9.8595319611411,9.54525937987973,9.8595319611411,54201.3558154895,0.0,1.0
2014-08-05,15.29,15.61,15.24,15.55,24800,9.42201523036546,9.61920586958828,9.3912041929869,9.58223262473401,40245.3180905431,0.0,1.0
2014-08-06,15.4,15.45,15.24,15.26,21900,9.48979951259831,9.52061054997687,9.3912041929869,9.40352860793832,35539.2123460844,0.0,1.0
2014-08-07,15.55,15.55,15.361,15.44,14900,9.58223262473401,9.58223262473401,9.46576690344303,9.51444834250116,24179.6467560118,0.0,1.0
2014-08-08,15.75,15.75,15.53,15.53,11400,9.70547677424827,9.70547677424827,9.56990820978258,9.56990820978258,18499.8639609755,0.0,1.0
2014-08-11,15.7701,15.84,15.72,15.72,6700,9.71786281127445,9.76093664152969,9.68699015182113,9.68699015182113,10872.7270647838,0.0,1.0
2014-08-12,15.68,15.86,15.65,15.71,51300,9.66234132191828,9.77326105648111,9.64385469949114,9.68082794434542,83249.3878243896,0.0,1.0
2014-08-13,15.65,15.8,15.65,15.8,11900,9.68699015182113,9.77983670279705,9.68699015182113,9.77983670279705,19225.2698806541,0.07,1.0
2014-08-14,15.7127,15.76,15.7127,15.76,8000,9.72580001012907,9.75507762253681,9.72580001012907,9.75507762253681,12924.5511802717,0.0,1.0
2014-08-15,15.57,15.79,15.57,15.68,52200,9.63747199130064,9.77364693273199,9.63747199130064,9.70555946201631,84332.6964512728,0.0,1.0
2014-08-18,15.6,15.69,15.56,15.57,30300,9.65604130149582,9.71174923208138,9.63128222123558,9.63747199130064,48951.737595279,0.0,1.0
2014-08-19,15.57,15.65,15.54,15.56,15200,9.63747199130064,9.68699015182113,9.61890268110545,9.63128222123558,24556.6472425162,0.0,1.0
2014-08-20,15.59,15.64,15.56,15.57,9000,9.64985153143076,9.68080038175607,9.63128222123558,9.63747199130064,14540.1200778056,0.0,1.0
2014-08-21,15.69,15.7,15.61,15.67,4800,9.71174923208138,9.71793900214644,9.66223107156089,9.69936969195125,7754.73070816301,0.0,1.0
2014-08-22,15.62,15.69,15.62,15.69,14400,9.66842084162595,9.71174923208138,9.66842084162595,9.71174923208138,23264.192124489,0.0,1.0
2014-08-25,15.67,15.76,15.65,15.65,56400,9.69936969195125,9.75507762253681,9.68699015182113,9.68699015182113,91118.0858209154,0.0,1.0
2014-08-26,15.69,15.82,15.69,15.79,36500,9.71174923208138,9.79221624292718,9.71174923208138,9.77364693273199,58968.2647599896,0.0,1.0
2014-08-27,15.62,15.81,15.6,15.7,17700,9.66842084162595,9.78602647286211,9.65604130149582,9.71793900214644,28595.5694863511,0.0,1.0
2014-08-28,15.69,15.77,15.63,15.72,15600,9.71174923208138,9.76126739260187,9.67461061169101,9.73031854227656,25202.8748015298,0.0,1.0
2014-08-29,15.66,15.77,15.64,15.77,12000,9.69317992188619,9.76126739260187,9.68080038175607,9.76126739260187,19386.8267704075,0.0,1.0
2014-09-02,15.91,15.97,15.7,15.74,20700,9.84792417351273,9.8850627939031,9.71793900214644,9.74269808240668,33442.276178953,0.0,1.0
2014-09-03,15.74,15.92,15.73,15.82,50700,9.74269808240668,9.85411394357779,9.73650831234162,9.79221624292718,81909.3431049718,0.0,1.0
2014-09-04,15.61,15.85,15.61,15.73,46000,9.66223107156089,9.81078555312236,9.66223107156089,9.73650831234162,74316.1692865621,0.0,1.0
2014-09-05,15.53,15.6787,15.51,15.59,29100,9.61271291104039,9.70475479190786,9.60033337091027,9.64985153143076,47013.0549182383,0.0,1.0
2014-09-08,15.53,15.58,15.51,15.51,16700,9.61271291104039,9.6436617613657,9.60033337091027,9.60033337091027,26980.0005888172,0.0,1.0
2014-09-09,15.52,15.599,15.51,15.53,18100,9.60652314097533,9.65542232448932,9.60033337091027,9.61271291104039,29241.7970453647,0.0,1.0
2014-09-10,15.62,15.64,15.5,15.5,21700,9.66842084162595,9.68080038175607,9.59414360084521,9.59414360084521,35057.8450764869,0.0,1.0
2014-09-11,15.5599,15.6,15.5,15.55,9300,9.67454871399036,9.69948135516614,9.63730519263302,9.66839327389958,14957.5007866506,0.07,1.0
2014-09-12,15.42,15.64,15.42,15.51,44100,9.58756426260653,9.72435182017938,9.58756426260653,9.64352280888633,70927.5037302462,0.0,1.0
2014-09-15,15.36,15.47,15.32,15.46,27100,9.55025856508666,9.61865234387309,9.52538810007341,9.61243472761977,43585.8356256162,0.0,1.0
2014-09-16,15.1901,15.32,15.1901,15.32,22100,9.44462126494289,9.52538810007341,9.44462126494289,9.52538810007341,35544.1685360191,0.0,1.0
2014-09-17,15.25,15.281,15.21,15.21,10300,9.48186478630023,9.5011393966855,9.45699432128698,9.45699432128698,16565.83420457,0.0,1.0
2014-09-18,15.2,15.26,15.19,15.21,24500,9.45077670503367,9.48808240255354,9.44455908878036,9.45699432128698,39404.1687390257,0.0,1.0
2014-09-19,15.12,15.25,15.08,15.19,57100,9.40103577500718,9.48186478630023,9.37616530999393,9.44455908878036,91835.8381631986,0.0,1.0
2014-09-22,15.14,15.1995,15.13,15.13,11197,9.4134710075138,9.45046582422101,9.40725339126049,9.40725339126049,18008.5092804437,0.0,1.0
2014-09-23,15.08,15.2,15.0601,15.1,20088,9.37616530999393,9.45077670503367,9.36379225364984,9.38860054250055,32308.2016991652,0.0,1.0
2014-09-24,15.09,15.15,15.05,15.09,21042,9.38238292624724,9.41968862376711,9.357512461234,9.38238292624724,33842.5517798604,0.0,1.0
2014-09-25,15.07,15.14,15.04,15.14,20980,9.36994769374062,9.4134710075138,9.35129484498069,9.4134710075138,33742.8351079493,0.0,1.0
2014-09-26,15.01,15.09,15.0,15.09,7356,9.33264199622075,9.38238292624724,9.32642437996744,9.38238292624724,11830.9006222152,0.0,1.0
2014-09-29,14.96,15.06,14.93,14.94,70353,9.30155391495419,9.36373007748731,9.28290106619426,9.28911868244757,113151.080950885,0.0,1.0
2014-09-30,15.03,15.05,14.98,15.01,19073,9.34507722872737,9.357512461234,9.31398914746082,9.33264199622075,30675.743279977,0.0,1.0
2014-10-01,15.07,15.12,15.03,15.09,29174,9.36994769374062,9.40103577500718,9.34507722872737,9.38238292624724,46921.519134381,0.0,1.0
2014-10-02,15.0,15.06,14.98,15.05,24029,9.32642437996744,9.36373007748731,9.31398914746082,9.357512461234,38646.6436991856,0.0,1.0
2014-10-03,14.96,15.04,14.96,15.0,14594,9.30155391495419,9.35129484498069,9.30155391495419,9.32642437996744,23472.017901116,0.0,1.0
2014-10-06,15.0,15.05,14.99,14.99,24194,9.32642437996744,9.357512461234,9.32020676371413,9.32020676371413,38912.0187131423,0.0,1.0
2014-10-07,15.11,15.12,15.01,15.01,14520,9.39481815875387,9.40103577500718,9.33264199622075,9.33264199622075,23353.0012281899,0.0,1.0
2014-10-08,15.23,15.25,15.12,15.12,19672,9.46942955379361,9.48186478630023,9.40103577500718,9.40103577500718,31639.1349973107,0.0,1.0
2014-10-09,15.19,15.33,15.19,15.23,18616,9.44455908878036,9.53160571632672,9.44455908878036,9.46942955379361,29940.7349079878,0.0,1.0
2014-10-10,15.1016,15.21,15.1,15.14,17862,9.43311867487427,9.50083004746766,9.43211924502049,9.45710499136492,28595.5036183826,0.07,1.0
2014-10-13,15.04,15.13,15.04,15.09,25612,9.39464062550385,9.45085855477881,9.39464062550385,9.42587280843438,41002.5774646745,0.0,1.0
2014-10-14,15.05,15.11,14.99,15.05,27385,9.40088706208996,9.4383656816066,9.36340844257332,9.40088706208996,43840.9957781552,0.0,1.0
2014-10-15,15.05,15.0999,14.995,15.04,17465,9.40088706208996,9.43205678065463,9.36653166086638,9.39464062550385,27959.9412549016,0.0,1.0
2014-10-16,15.11,15.12,14.9,14.9,22229,9.4383656816066,9.4446121181927,9.30719051329837,9.30719051329837,35586.6896166738,0.0,1.0
2014-10-17,15.17,15.2,15.12,15.12,18887,9.47584430112324,9.49458361088155,9.4446121181927,9.4446121181927,30236.4391916019,0.0,1.0
2014-10-20,15.18,15.25,15.18,15.22,22647,9.48209073770934,9.52581579381209,9.48209073770934,9.50707648405377,36255.8711479964,0.0,1.0
2014-10-21,15.18,15.209,15.16,15.19,12512,9.48209073770934,9.50020540380905,9.46959786453713,9.48833717429545,20030.6203825553,0.0,1.0
2014-10-22,15.15,15.2,15.12,15.12,26931,9.46335142795102,9.49458361088155,9.4446121181927,9.4446121181927,43114.1813876757,0.0,1.0
2014-10-23,15.12,15.1999,15.11,15.16,13284,9.4446121181927,9.49452114651569,9.4383656816066,9.46959786453713,21266.5250289215,0.0,1.0
2014-10-24,15.09,15.14,15.09,15.11,7568,9.42587280843438,9.45710499136492,9.42587280843438,9.4383656816066,12115.7077249983,0.0,1.0
2014-10-27,15.11,15.14,15.08,15.08,12882,9.4383656816066,9.45710499136492,9.41962637184828,9.41962637184828,20622.9581016686,0.0,1.0
2014-10-28,15.18,15.18,15.1,15.17,12316,9.48209073770934,9.48209073770934,9.43211924502049,9.47584430112324,19716.8414827007,0.0,1.0
2014-10-29,15.19,15.19,15.14,15.19,19442,9.48833717429545,9.48833717429545,9.45710499136492,9.48833717429545,31124.9457702718,0.0,1.0
2014-10-30,15.2,15.22,15.17,15.2,4735,9.49458361088155,9.50707648405377,9.47584430112324,9.49458361088155,7580.32189189575,0.0,1.0
2014-10-31,15.154,15.24,15.12,15.24,11610,9.46585000258547,9.51956935722598,9.4446121181927,9.51956935722598,18586.5970781224,0.0,1.0
2014-11-03,15.21,15.25,15.113,15.17,26795,9.50083004746766,9.52581579381209,9.44023961258243,9.47584430112324,42896.4572530827,0.0,1.0
2014-11-04,15.21,15.226,15.16,15.22,13885,9.50083004746766,9.51082434600543,9.46959786453713,9.50707648405377,22228.673594292,0.0,1.0
2014-11-05,15.26,15.29,15.16,15.22,8821,9.53206223039819,9.55080154015651,9.46959786453713,9.50707648405377,14121.6514062117,0.0,1.0
2014-11-06,15.2614,15.2614,15.21,15.26,6291,9.53293673152025,9.53293673152025,9.50083004746766,9.53206223039819,10071.3421376803,0.0,1.0
2014-11-07,15.29,15.39,15.22,15.31,11491,9.55080154015651,9.61326590601757,9.50707648405377,9.56329441332872,18396.0884603535,0.0,1.0
2014-11-10,15.29,15.29,15.24,15.28,7713,9.55080154015651,9.55080154015651,9.51956935722598,9.5445551035704,12347.8400743805,0.0,1.0
2014-11-11,15.21,15.29,15.2,15.28,11774,9.50083004746766,9.55080154015651,9.49458361088155,9.5445551035704,18849.1467698375,0.0,1.0
2014-11-12,15.19,15.26,15.19,15.2,17311,9.48833717429545,9.53206223039819,9.48833717429545,9.49458361088155,27713.4006907301,0.0,1.0
2014-11-13,15.13,15.16,15.12,15.12,6594,9.49458361088156,9.51340961936314,9.48830827472102,9.48830827472102,10507.8036161226,0.07,1.0
2014-11-14,15.13,15.142,15.12,15.12,15116,9.49458361088156,9.50211401427419,9.48830827472102,9.48830827472102,24087.9526025644,0.0,1.0
2014-11-17,15.03,15.138,15.0,15.1,29186,9.43183024927626,9.49960387980998,9.41300424079467,9.47575760239997,46509.0622293229,0.0,1.0
2014-11-18,15.0,15.08,15.0,15.08,16705,9.41300424079467,9.46320693007891,9.41300424079467,9.46320693007891,26620.08786887,0.0,1.0
2014-11-19,14.93,15.01,14.93,15.0,31178,9.36907688767096,9.4192795769552,9.36907688767096,9.41300424079467,49683.3941679514,0.0,1.0
2014-11-20,14.94,15.06,14.94,14.98,32368,9.37535222383149,9.45065625775785,9.37535222383149,9.40045356847361,51579.7069224534,0.0,1.0
2014-11-21,14.96,15.01,14.93,14.94,20851,9.38790289615255,9.4192795769552,9.36907688767096,9.37535222383149,33226.90524716,0.0,1.0
2014-11-24,14.9,15.0,14.9,14.98,29615,9.35025087918937,9.41300424079467,9.35025087918937,9.40045356847361,47192.6909450216,0.0,1.0
2014-11-25,14.95,14.96,14.9,14.9,20438,9.38162755999202,9.38790289615255,9.35025087918937,9.35025087918937,32568.7731735388,0.0,1.0
2014-11-26,14.98,14.98,14.93,14.93,13412,9.40045356847361,9.40045356847361,9.36907688767096,9.36907688767096,21372.560221328,0.0,1.0
2014-11-28,14.98,15.02,14.95,15.02,11671,9.40045356847361,9.42555491311573,9.38162755999202,9.42555491311573,18598.2068552877,0.0,1.0
2014-12-01,15.0099,15.039,14.95,14.98,21298,9.41921682359359,9.43747805182073,9.38162755999202,9.40045356847361,33939.2176851957,0.0,1.0
2014-12-02,15.03,15.04,15.0,15.01,5339,9.43183024927626,9.43810558543679,9.41300424079467,9.4192795769552,8507.9107531815,0.0,1.0
2014-12-03,15.18,15.195,15.072,15.1,29871,9.5259602916842,9.535373295925,9.45818666115048,9.47575760239997,47600.637218259,0.0,1.0
2014-12-04,15.24,15.25,15.19,15.2,20567,9.56361230864738,9.56988764480791,9.53223562784473,9.53851096400526,32774.3398502873,0.0,1.0
2014-12-05,15.308,15.339,15.19,15.25,24081,9.60628459453899,9.62573813663663,9.53223562784473,9.56988764480791,38374.0398665225,0.0,1.0
2014-12-08,15.34,15.34,15.2,15.28,22277,9.62636567025268,9.62636567025268,9.53851096400526,9.5887136532895,35499.2934723027,0.0,1.0
2014-12-09,15.4,15.4,15.25,15.33,16040,9.66401768721586,9.66401768721586,9.56988764480791,9.62009033409215,25560.3836825307,0.0,1.0
2014-12-10,15.43,15.48,15.35,15.48,10702,9.68284369569745,9.7142203765001,9.63264100641321,9.7142203765001,17054.066469479,0.0,1.0
2014-12-11,15.39,15.45,15.36,15.45,17226,9.70166970417904,9.73949297787954,9.68275806732879,9.73949297787954,27326.0323308887,0.07,1.0
2014-12-12,15.37,15.41,15.33,15.39,8517,9.68906194627887,9.71427746207921,9.66384643047854,9.70166970417904,13510.7289772541,0.0,1.0
2014-12-15,15.27,15.399,15.27,15.35,7917,9.62602315677803,9.70734319523411,9.62602315677803,9.6764541883787,12558.934051065,0.0,1.0
2014-12-16,15.28,15.3321,15.21,15.23,9712,9.63232703572812,9.66517024505805,9.58819988307753,9.6008076409777,15406.3872052474,0.0,1.0
2014-12-17,15.21,15.28,15.191,15.28,21046,9.58819988307753,9.63232703572812,9.57622251307237,9.63232703572812,33385.7933609592,0.0,1.0
2014-12-18,15.26,15.28,15.2,15.21,19807,9.61971927782795,9.63232703572812,9.58189600412745,9.58819988307753,31420.3368383788,0.0,1.0
2014-12-19,15.286,15.32,15.25,15.25,7129,9.63610936309817,9.65754255152845,9.61341539887786,9.61341539887786,11308.9100480033,0.0,1.0
2014-12-22,15.286,15.35,15.2501,15.35,9454,9.63610936309817,9.6764541883787,9.61347843766737,9.6764541883787,14997.1153869861,0.0,1.0
2014-12-23,15.25,15.319,15.2001,15.3,25997,9.61341539887786,9.65691216363344,9.58195904291695,9.64493479362828,41239.6878268962,0.0,1.0
2014-12-24,15.28,15.29,15.25,15.29,7374,9.63232703572812,9.6386309146782,9.61341539887786,9.6386309146782,11697.5596428639,0.0,1.0
2014-12-26,15.26,15.3,15.26,15.3,7935,9.61971927782795,9.64493479362828,9.61971927782795,9.64493479362828,12587.4878988507,0.0,1.0
2014-12-29,15.33,15.35,15.25,15.25,18708,9.66384643047854,9.6764541883787,9.61341539887786,9.61341539887786,29676.9657985758,0.0,1.0
2014-12-30,15.35,15.362,15.2764,15.32,8681,9.6764541883787,9.6840188431188,9.63005763930609,9.65754255152845,13770.8862570791,0.0,1.0
2014-12-31,15.38,15.38,15.33,15.36,7129,9.69536582522896,9.69536582522896,9.66384643047854,9.68275806732879,11308.9100480033,0.0,1.0
2015-01-02,15.34,15.44,15.31,15.37,12350,9.67015030942862,9.73318909892946,9.65123867257837,9.68906194627887,19591.1122307254,0.0,1.0
2015-01-05,15.3853,15.42,15.34,15.36,3626,9.6987068810725,9.72058134102929,9.67015030942862,9.68275806732879,5752.01400393606,0.0,1.0
2015-01-06,15.54,15.55,15.43,15.44,19443,9.7962278884303,9.80253176738038,9.72688521997937,9.73318909892946,30842.9145831574,0.0,1.0
2015-01-07,15.65,15.68,15.56,15.57,11316,9.86557055688122,9.88448219373147,9.80883564633046,9.81513952528055,17950.8523079262,0.0,1.0
2015-01-08,15.58,15.64,15.55,15.64,12077,9.82144340423063,9.85926667793114,9.80253176738038,9.85926667793114,19158.0455393094,0.0,1.0
2015-01-09,15.62,15.62,15.58,15.62,4050,9.84665892003097,9.84665892003097,9.82144340423063,9.84665892003097,6424.61575177634,0.0,1.0
2015-01-12,15.63,15.63,15.59,15.59,9650,9.85296279898105,9.85296279898105,9.82774728318071,9.82774728318071,15308.0350628745,0.0,1.0
2015-01-13,15.6,15.6,15.55,15.56,5990,9.87817831478139,9.87817831478139,9.84651748684939,9.85284965243579,9459.63891542364,0.07,1.0
2015-01-14,15.65,15.68,15.57,15.57,14753,9.90983914271338,9.92883563947257,9.85918181802219,9.85918181802219,23298.5063304249,0.0,1.0
2015-01-15,15.6999,15.7,15.611,15.65,19170,9.94143664898951,9.94149997064537,9.88514369692642,9.90983914271338,30274.003006456,0.0,1.0
2015-01-16,15.58,15.7,15.58,15.7,9695,9.86551398360859,9.94149997064537,9.86551398360859,9.94149997064537,15310.717743745,0.0,1.0
2015-01-20,15.6,15.64,15.6,15.6,5815,9.87817831478139,9.90350697712698,9.87817831478139,9.87817831478139,9183.27216914666,0.0,1.0
2015-01-21,15.58,15.619,15.56,15.59,14676,9.86551398360859,9.89020942939554,9.85284965243579,9.87184614919499,23176.904962063,0.0,1.0
2015-01-22,15.59,15.61,15.54,15.6,7741,9.87184614919499,9.88451048036778,9.84018532126299,9.87817831478139,12224.8856167436,0.0,1.0
2015-01-23,15.55,15.58,15.47,15.57,37826,9.84651748684939,9.86551398360859,9.79586016215821,9.85918181802219,59736.2773981327,0.0,1.0
2015-01-26,15.5599,15.565,15.52,15.53,7369,9.85278633077993,9.85601573522899,9.8275209900902,9.8338531556766,11637.4088760863,0.0,1.0
2015-01-27,15.61,15.64,15.58,15.58,12406,9.88451048036778,9.90350697712698,9.86551398360859,9.86551398360859,19592.033453213,0.0,1.0
2015-01-28,15.71,15.71,15.6,15.6,13542,9.94783213623177,9.94783213623177,9.87817831478139,9.87817831478139,21386.0484461881,0.0,1.0
2015-01-29,15.71,15.74,15.69,15.7,19985,9.94783213623177,9.96682863299096,9.93516780505897,9.94149997064537,31561.0824248316,0.0,1.0
2015-01-30,15.79,15.83,15.74,15.75,25708,9.99848946092295,10.0238181232685,9.96682863299096,9.97316079857736,40599.0646473641,0.0,1.0
2015-02-02,15.88,15.88,15.75,15.75,28892,10.0554789512005,10.0554789512005,9.97316079857736,9.97316079857736,45627.3601910553,0.0,1.0
2015-02-03,15.86,15.8808,15.83,15.86,11620,10.0428146200277,10.0559855244475,10.0238181232685,10.0428146200277,18350.7519527919,0.0,1.0
2015-02-04,15.79,15.85,15.75,15.85,17801,9.99848946092295,10.0364824544413,9.97316079857736,10.0364824544413,28112.0254312949,0.0,1.0
2015-02-05,15.77,15.826,15.77,15.79,16861,9.98582512975016,10.021285257034,9.98582512975016,9.99848946092295,26627.5411941499,0.0,1.0
2015-02-06,15.65,15.75,15.64,15.72,12180,9.90983914271338,9.97316079857736,9.90350697712698,9.95416430181817,19235.1255408781,0.0,1.0
2015-02-09,15.65,15.72,15.64,15.72,15659,9.90983914271338,9.95416430181817,9.90350697712698,9.95416430181817,24729.2964568646,0.0,1.0
2015-02-10,15.77,15.84,15.62,15.7,69655,9.98582512975016,10.0301502888549,9.89084264595418,9.94149997064537,110001.861210991,0.0,1.0
2015-02-11,15.55,15.77,15.55,15.76,12843,9.84651748684939,9.98582512975016,9.84651748684939,9.97949296416376,20282.1606996304,0.0,1.0
2015-02-12,15.5,15.59,15.5,15.54,10514,9.85918181802219,9.91642868019135,9.85918181802219,9.88462486787515,16529.4649199088,0.07,1.0
2015-02-13,15.42,15.4999,15.42,15.49,11724,9.80829571831627,9.85911821039756,9.80829571831627,9.85282105555895,18431.7525890251,0.0,1.0
2015-02-17,15.18,15.42,15.18,15.42,14145,9.65563741919851,9.80829571831627,9.65563741919851,9.80829571831627,22237.9000658274,0.0,1.0
2015-02-18,15.33,15.33,15.22,15.24,9883,9.75104885614711,9.75104885614711,9.68108046905147,9.69380199397795,15537.4454825431,0.0,1.0
2015-02-19,15.31,15.42,15.31,15.31,12432,9.73832733122063,9.80829571831627,9.73832733122063,9.73832733122063,19544.8266962436,0.0,1.0
2015-02-20,15.27,15.374,15.27,15.32,9555,9.71288428136767,9.77903621098537,9.71288428136767,9.74468809368387,15021.7840317413,0.0,1.0
2015-02-23,15.29,15.399,15.27,15.27,8346,9.72560580629415,9.79493811714346,9.71288428136767,9.71288428136767,13121.0685011944,0.0,1.0
2015-02-24,15.43,15.45,15.28,15.3,12961,9.81465648077951,9.82737800570599,9.71924504383091,9.73196656875739,20376.4879995185,0.0,1.0
2015-02-25,15.42,15.4681,15.41,15.46,8597,9.80829571831627,9.83889098576446,9.80193495585303,9.83373876816923,13515.6752821434,0.0,1.0
2015-02-26,15.43,15.48,15.38,15.42,10794,9.81465648077951,9.84646029309571,9.78285266846331,9.80829571831627,16969.6637193737,0.0,1.0
2015-02-27,15.53,15.53,15.42,15.46,8252,9.87826410541191,9.87826410541191,9.80829571831627,9.83373876816923,12973.2874756598,0.0,1.0
2015-03-02,15.55,15.57,15.484,15.49,11352,9.89098563033839,9.90370715526487,9.84900459808101,9.85282105555895,17846.9170411646,0.0,1.0
2015-03-03,15.54,15.55,15.47,15.55,18417,9.88462486787515,9.89098563033839,9.84009953063247,9.89098563033839,28954.0760348069,0.0,1.0
2015-03-04,15.58,15.59,15.54,15.58,3551,9.91006791772811,9.91642868019135,9.88462486787515,9.91006791772811,5582.66406035724,0.0,1.0
2015-03-05,15.55,15.58,15.55,15.58,7714,9.89098563033839,9.91006791772811,9.89098563033839,9.91006791772811,12127.4769252593,0.0,1.0
2015-03-06,15.38,15.56,15.38,15.56,22117,9.78285266846331,9.89734639280163,9.78285266846331,9.89734639280163,34770.9887420222,0.0,1.0
2015-03-09,15.444,15.4599,15.38,15.4,16858,9.82356154822805,9.8336751605446,9.78285266846331,9.79557419338979,26503.1120049288,0.0,1.0
2015-03-10,15.49,15.49,15.49,15.49,954,9.85282105555895,9.85282105555895,9.85282105555895,9.85282105555895,1499.82019531985,0.0,1.0
2015-03-11,15.4157,15.469,15.41,15.46,3229,9.80556059045708,9.83946345438615,9.80193495585303,9.83373876816923,5076.43544097254,0.0,1.0
2015-03-12,15.35,15.4032,15.35,15.35,10714,9.80829571831627,9.8422892904475,9.80829571831627,9.80829571831627,16767.4287891711,0.07,1.0
2015-03-13,15.21,15.4,15.21,15.4,16987,9.71883894954987,9.84024456430427,9.71883894954987,9.84024456430427,26584.6847901484,0.0,1.0
2015-03-16,15.16,15.26,15.16,15.21,10649,9.68689010356187,9.75078779553787,9.68689010356187,9.71883894954987,16665.7036751804,0.0,1.0
2015-03-17,15.26,15.3,15.17,15.27,30791,9.75078779553787,9.77634687232827,9.69327987275947,9.75717756473547,48187.9689982609,0.0,1.0
2015-03-18,15.34,15.34,15.25,15.26,8519,9.80190594911867,9.80190594911867,9.74439802634027,9.75078779553787,13332.2499397936,0.0,1.0
2015-03-19,15.26,15.43,15.25,15.34,18216,9.75078779553787,9.85941387189707,9.74439802634027,9.80190594911867,28508.071945449,0.0,1.0
2015-03-20,15.28,15.2999,15.23,15.29,17953,9.76356733393307,9.77628297463629,9.73161848794507,9.76995710313067,28096.4764842252,0.0,1.0
2015-03-23,15.28,15.31,15.239,15.31,9885,9.76356733393307,9.78273664152587,9.73736928022291,9.78273664152587,15470.0423353515,0.0,1.0
2015-03-24,15.29,15.29,15.201,15.24,12495,9.76995710313067,9.76995710313067,9.71308815727203,9.73800825714267,19554.6969125157,0.0,1.0
2015-03-25,15.23,15.27,15.22,15.26,10487,9.73161848794507,9.75717756473547,9.72522871874747,9.75078779553787,16412.1733910806,0.0,1.0
2015-03-26,15.23,15.23,15.16,15.2,10503,9.73161848794507,9.73161848794507,9.68689010356187,9.71244918035227,16437.2134191398,0.0,1.0
2015-03-27,15.28,15.29,15.22,15.23,13405,9.76356733393307,9.76995710313067,9.72522871874747,9.73161848794507,20978.8485083852,0.0,1.0
2015-03-30,15.21,15.27,15.18,15.24,15682,9.71883894954987,9.75717756473547,9.69966964195707,9.73800825714267,24542.3575015663,0.0,1.0
2015-03-31,15.26,15.33,15.2,15.2,19972,9.75078779553787,9.79551617992107,9.71244918035227,9.71244918035227,31256.215024951,0.0,1.0
2015-04-01,15.29,15.37,15.29,15.32,12521,9.76995710313067,9.82107525671147,9.76995710313067,9.78912641072347,19595.386958112,0.0,1.0
2015-04-02,15.22,15.33,15.2,15.33,20776,9.72522871874747,9.79551617992107,9.71244918035227,9.79551617992107,32514.476434928,0.0,1.0
2015-04-06,15.26,15.3,15.21,15.26,13917,9.75078779553787,9.77634687232827,9.71883894954987,9.75078779553787,21780.129406281,0.0,1.0
2015-04-07,15.27,15.36,15.27,15.28,9256,9.75717756473547,9.81468548751387,9.75717756473547,9.76356733393307,14485.6562322725,0.0,1.0
2015-04-08,15.3,15.37,15.29,15.29,8808,9.77634687232827,9.82107525671147,9.76995710313067,9.76995710313067,13784.5354466137,0.0,1.0
2015-04-09,15.24,15.34,15.23,15.33,17183,9.73800825714267,9.80190594911867,9.73161848794507,9.79551617992107,26891.4251338741,0.0,1.0
2015-04-10,15.23,15.31,15.22,15.26,16388,9.73161848794507,9.78273664152587,9.72522871874747,9.75078779553787,25647.2487396804,0.0,1.0
2015-04-13,15.13,15.2,15.13,15.2,8273,9.71244918035227,9.75738450372469,9.71244918035227,9.75738450372469,12887.6339711731,0.07,1.0
2015-04-14,15.16,15.197,15.16,15.16,13505,9.7317071760833,9.75545870415158,9.7317071760833,9.7317071760833,21038.0148411329,0.0,1.0
2015-04-15,15.19,15.22,15.15,15.15,5288,9.75096517181434,9.77022316754538,9.72528784417296,9.72528784417296,8237.61736245174,0.0,1.0
2015-04-16,15.16,15.18,15.14,15.16,12634,9.7317071760833,9.744545839904,9.71886851226262,9.7317071760833,19681.1758239817,0.0,1.0
2015-04-17,15.15,15.19,15.15,15.16,13298,9.72528784417296,9.75096517181434,9.72528784417296,9.7317071760833,20715.5513778145,0.0,1.0
2015-04-20,15.18,15.2,15.14,15.15,12332,9.744545839904,9.75738450372469,9.71886851226262,9.72528784417296,19210.7218823288,0.0,1.0
2015-04-21,15.15,15.2,15.12,15.16,32602,9.72528784417296,9.75738450372469,9.70602984844192,9.7317071760833,50787.216575388,0.0,1.0
2015-04-22,15.13,15.17,15.11,15.15,25275,9.71244918035227,9.73812650799365,9.69961051653158,9.72528784417296,39373.2562095249,0.0,1.0
2015-04-23,15.09,15.15,15.08,15.13,32519,9.68677185271089,9.72528784417296,9.68035252080054,9.71244918035227,50657.9196311589,0.0,1.0
2015-04-24,15.09,15.15,15.09,15.1,22444,9.68677185271089,9.72528784417296,9.68677185271089,9.69319118462123,34963.1399551563,0.0,1.0
2015-04-27,15.07,15.13,15.07,15.1,17848,9.6739331888902,9.71244918035227,9.6739331888902,9.69319118462123,27803.5163927834,0.0,1.0
2015-04-28,15.13,15.14,15.076,15.08,9561,9.71244918035227,9.71886851226262,9.6777847880364,9.68035252080054,14894.0732984873,0.0,1.0
2015-04-29,15.14,15.14,15.08,15.09,18648,9.71886851226262,9.71886851226262,9.68035252080054,9.68677185271089,29049.7519998109,0.0,1.0
2015-04-30,15.14,15.14,15.1,15.14,18006,9.71886851226262,9.71886851226262,9.69319118462123,9.71886851226262,28049.6479251713,0.0,1.0
2015-05-01,15.1,15.13,15.06,15.13,14476,9.69319118462123,9.71244918035227,9.66751385697985,9.71244918035227,22550.6333091625,0.0,1.0
2015-05-04,15.08,15.1,15.06,15.1,7605,9.68035252080054,9.69319118462123,9.66751385697985,9.69319118462123,11847.0272393051,0.0,1.0
2015-05-05,15.07,15.08,15.02,15.07,25511,9.6739331888902,9.68035252080054,9.64183652933847,9.6739331888902,39740.895713598,0.0,1.0
2015-05-06,14.95,15.09,14.95,15.09,22109,9.59690120596606,9.68677185271089,9.59690120596606,9.68677185271089,34441.2787947136,0.0,1.0
2015-05-07,14.94,14.975,14.86,14.9,11477,9.59048187405571,9.61294953574192,9.53912721877295,9.56480454641433,17878.8075773182,0.0,1.0
2015-05-08,14.92,15.02,14.91,14.96,16946,9.57764321023502,9.64183652933847,9.57122387832468,9.6033205378764,26398.3857458599,0.0,1.0
2015-05-11,14.84,14.96,14.84,14.95,30007,9.52628855495226,9.6033205378764,9.52628855495226,9.59690120596606,46744.7398250925,0.0,1.0
2015-05-12,14.95,14.96,14.78,14.85,27820,9.59690120596606,9.6033205378764,9.48777256349019,9.5327078868626,43337.8432343811,0.0,1.0
2015-05-13,14.88,14.92,14.84,14.84,9910,9.59690120596606,9.62269932748747,9.57110308444464,9.57110308444464,15365.4598328395,0.07,1.0
2015-05-14,14.93,14.93,14.82,14.87,6932,9.62914885786782,9.62914885786782,9.55820402368393,9.5904516755857,10748.0693805493,0.0,1.0
2015-05-15,14.91,14.95,14.86,14.95,10098,9.61624979710712,9.64204791862853,9.58400214520535,9.64204791862853,15656.953924522,0.0,1.0
2015-05-18,14.84,14.94,14.82,14.94,16232,9.57110308444464,9.63559838824818,9.55820402368393,9.63559838824818,25167.7239159082,0.0,1.0
2015-05-19,14.76,14.83,14.73,14.81,13783,9.51950684140181,9.56465355406429,9.50015825026075,9.55175449330358,21370.548221597,0.0,1.0
2015-05-20,14.73,14.79,14.72,14.78,10890,9.50015825026075,9.53885543254287,9.4937087198804,9.53240590216252,16884.950310759,0.0,1.0
2015-05-21,14.69,14.76,14.69,14.69,12632,9.47436012873934,9.51950684140181,9.47436012873934,9.47436012873934,19585.9221602854,0.0,1.0
2015-05-22,14.68,14.71,14.657,14.69,24695,9.46791059835898,9.48725918950005,9.45307667848417,9.47436012873934,38289.6095430848,0.0,1.0
2015-05-26,14.71,14.77,14.65,14.65,15105,9.48725918950005,9.52595637178217,9.44856200721792,9.44856200721792,23420.3098663007,0.0,1.0
2015-05-27,14.7396,14.77,14.7,14.73,18123,9.50634979942589,9.52595637178217,9.48080965911969,9.50015825026075,28099.7203380978,0.0,1.0
2015-05-28,14.787,14.788,14.71,14.75,9198,9.53692057342877,9.5375655264668,9.48725918950005,9.51305731102146,14261.5034856163,0.0,1.0
2015-05-29,14.78,14.85,14.75,14.83,19018,9.53240590216252,9.577552614825,9.51305731102146,9.56465355406429,29487.4182745652,0.0,1.0
2015-06-01,14.76,14.83,14.76,14.76,14353,9.51950684140181,9.56465355406429,9.51950684140181,9.51950684140181,22254.3334995706,0.0,1.0
2015-06-02,14.74,14.768,14.74,14.75,5867,9.50660778064111,9.5246664657061,9.50660778064111,9.51305731102146,9096.7863611775,0.0,1.0
2015-06-03,14.69,14.75,14.68,14.75,27961,9.47436012873934,9.51305731102146,9.46791059835898,9.51305731102146,43353.5441358248,0.0,1.0
2015-06-04,14.68,14.7,14.66,14.66,11304,9.46791059835898,9.48080965911969,9.45501153759828,9.45501153759828,17526.8575126556,0.0,1.0
2015-06-05,14.57,14.639,14.57,14.63,16867,9.3969657641751,9.44146752379953,9.3969657641751,9.43566294645722,26152.2917255805,0.0,1.0
2015-06-08,14.47,14.563,14.41,14.56,17634,9.33247046037156,9.39245109290885,9.29377327808944,9.39051623379474,27341.5255996257,0.0,1.0
2015-06-09,14.387,14.45,14.31,14.45,23533,9.27893935821463,9.31957139961085,9.22927797428591,9.31957139961085,36487.9279764088,0.0,1.0
2015-06-10,14.35,14.45,14.34,14.35,26941,9.25507609580732,9.31957139961085,9.24862656542696,9.25507609580732,41772.0336383984,0.0,1.0
2015-06-11,14.4,14.41,14.31,14.35,15841,9.33247046037156,9.33895134263571,9.27414251999424,9.30006604905083,24442.659740379,0.07,1.0
2015-06-12,14.42,14.4309,14.38,14.38,8070,9.34543222489986,9.35249638656778,9.31950869584327,9.31950869584327,12452.0083394267,0.0,1.0
2015-06-15,14.49,14.49,14.38,14.38,10819,9.39079840074888,9.39079840074888,9.31950869584327,9.31950869584327,16693.7147737618,0.0,1.0
2015-06-16,14.5,14.5,14.4842,14.5,18365,9.39727928301303,9.39727928301303,9.38703948903568,9.39727928301303,28337.1912210126,0.0,1.0
2015-06-17,14.45,14.497,14.44,14.47,6875,9.3648748716923,9.39533501833379,9.35839398942815,9.37783663622059,10608.1235853232,0.0,1.0
2015-06-18,14.53,14.54,14.43,14.43,12320,9.41672192980547,9.42320281206962,9.351913107164,9.351913107164,19009.7574648992,0.0,1.0
2015-06-19,14.57,14.57,14.52,14.54,2404,9.44264545886206,9.44264545886206,9.41024104754132,9.42320281206962,3709.37150532612,0.0,1.0
2015-06-22,14.501,14.58,14.486,14.58,5896,9.39792737123945,9.44912634112621,9.38820604784322,9.44912634112621,9097.52678677321,0.0,1.0
2015-06-23,14.4999,14.552,14.47,14.51,11641,9.39721447419039,9.43097987078659,9.37783663622059,9.40376016527718,17962.0606046179,0.0,1.0
2015-06-24,14.47,14.5,14.45,14.47,15483,9.37783663622059,9.39727928301303,9.3648748716923,9.37783663622059,23890.2658140451,0.0,1.0
2015-06-25,14.45,14.48,14.39,14.48,27245,9.3648748716923,9.38431751848474,9.32598957810741,9.38431751848474,42039.0293937646,0.0,1.0
2015-06-26,14.39,14.44,14.35,14.44,7852,9.32598957810741,9.35839398942815,9.30006604905083,9.35839398942815,12115.6343842848,0.0,1.0
2015-06-29,14.39,14.41,14.32,14.4,15250,9.32598957810741,9.33895134263571,9.28062340225839,9.33247046037156,23530.7468619897,0.0,1.0
2015-06-30,14.3201,14.4,14.25,14.4,24177,9.28068821108103,9.33247046037156,9.23525722640936,9.33247046037156,37305.1060250705,0.0,1.0
2015-07-01,14.33,14.378,14.32,14.35,11353,9.28710428452253,9.31821251939044,9.28062340225839,9.30006604905083,17517.67666388,0.0,1.0
2015-07-02,14.34,14.3799,14.31,14.33,7385,9.29358516678668,9.31944388702063,9.27414251999424,9.28710428452253,11395.0534803799,0.0,1.0
2015-07-06,14.38,14.45,14.31,14.31,17056,9.31950869584327,9.3648748716923,9.27414251999424,9.27414251999424,26317.404490367,0.0,1.0
2015-07-07,14.51,14.52,14.39,14.39,8940,9.40376016527718,9.41024104754132,9.32598957810741,9.32598957810741,13794.4181604058,0.0,1.0
2015-07-08,14.52,14.57,14.5,14.57,20161,9.41024104754132,9.44264545886206,9.39727928301303,9.44264545886206,31108.4188514476,0.0,1.0
2015-07-09,14.47,14.55,14.4501,14.53,13214,9.37783663622059,9.42968369433377,9.36493968051494,9.41672192980547,20389.1992809398,0.0,1.0
2015-07-10,14.56,14.56,14.4,14.45,12071,9.43616457659791,9.43616457659791,9.33247046037156,9.3648748716923,18625.5505161363,0.0,1.0
2015-07-13,14.43,14.46,14.36,14.46,11397,9.39727928301303,9.41681624617938,9.35169303562489,9.41681624617938,17500.6728061476,0.07,1.0
2015-07-14,14.34,14.39,14.34,14.38,14965,9.33866839351399,9.37122999879123,9.33866839351399,9.36471767773579,22979.5181665349,0.0,1.0
2015-07-15,14.33,14.37,14.31,14.35,15558,9.33215607245854,9.35820535668033,9.31913143034764,9.34518071456944,23890.0998085499,0.0,1.0
2015-07-16,14.39,14.43,14.31,14.31,19659,9.37122999879123,9.39727928301303,9.31913143034764,9.31913143034764,30187.39376117,0.0,1.0
2015-07-17,14.35,14.41,14.35,14.41,16059,9.34518071456944,9.38425464090213,9.34518071456944,9.38425464090213,24659.4107742321,0.0,1.0
2015-07-20,14.35,14.3646,14.33,14.35,12654,9.34518071456944,9.35468870331039,9.33215607245854,9.34518071456944,19430.8601990867,0.0,1.0
2015-07-21,14.4401,14.53,14.31,14.31,28892,9.40385672727903,9.46240249356752,9.31913143034764,9.31913143034764,44365.1345718361,0.0,1.0
2015-07-22,14.48,14.53,14.43,14.43,10725,9.42984088829028,9.46240249356752,9.39727928301303,9.39727928301303,16468.7826485858,0.0,1.0
2015-07-23,14.5,14.5,14.43,14.48,13705,9.44286553040117,9.44286553040117,9.39727928301303,9.42984088829028,21044.7241211066,0.0,1.0
2015-07-24,14.6,14.63,14.48,14.48,22124,9.50798874095567,9.52752570412201,9.42984088829028,9.42984088829028,33972.5265563928,0.0,1.0
2015-07-27,14.6701,14.73,14.5901,14.6,14196,9.55364011155436,9.5926489146765,9.50154154311077,9.50798874095567,21798.6795784918,0.0,1.0
2015-07-28,14.7,14.7,14.666,14.67,8971,9.57311195151016,9.57311195151016,9.55097005992163,9.55357498834381,13775.4264932833,0.0,1.0
2015-07-29,14.77,14.805,14.68,14.69,10691,9.6186981988983,9.64149132259237,9.56008730939926,9.56659963045471,16416.5739203758,0.0,1.0
2015-07-30,14.79,14.85,14.73,14.73,9652,9.6317228410092,9.67079676734189,9.5926489146765,9.5926489146765,14821.1366083124,0.0,1.0
2015-07-31,14.86,14.9,14.8,14.86,11669,9.67730908839734,9.70335837261914,9.63823516206465,9.67730908839734,17918.3426318273,0.0,1.0
2015-08-03,14.86,14.95,14.84,14.84,17387,9.67730908839734,9.73591997789638,9.66428444628644,9.66428444628644,26698.6222760803,0.0,1.0
2015-08-04,14.94,14.95,14.85,14.85,2823,9.72940765684093,9.73591997789638,9.67079676734189,9.67079676734189,4334.85999225714,0.0,1.0
2015-08-05,14.8599,14.89,14.75,14.89,15292,9.67724396518679,9.69684605156369,9.6056735567874,9.69684605156369,23481.6432878484,0.0,1.0
2015-08-06,14.83,14.8717,14.8,14.8,2790,9.65777212523099,9.68492850403222,9.63823516206465,9.63823516206465,4284.18681487687,0.0,1.0
2015-08-07,14.794,14.81,14.79,14.81,4798,9.63432776943138,9.6447474831201,9.6317228410092,9.6447474831201,7367.57288092445,0.0,1.0
2015-08-10,14.86,14.87,14.79,14.79,3252,9.67730908839734,9.68382140945279,9.6317228410092,9.6317228410092,4993.61129820057,0.0,1.0
2015-08-11,14.96,14.96,14.8,14.83,9723,9.74243229895183,9.74243229895183,9.63823516206465,9.65777212523099,14930.1607172214,0.0,1.0
2015-08-12,15.02,15.02,14.92,14.92,12373,9.78150622528453,9.78150622528453,9.71638301473004,9.71638301473004,18999.3704159396,0.0,1.0
2015-08-13,14.93,15.02,14.88,14.88,11507,9.76848158317363,9.82736727255646,9.73576731129428,9.73576731129428,17587.1253415605,0.07,1.0
2015-08-14,14.968,14.99,14.93,14.93,3651,9.79334442980193,9.80773870942885,9.76848158317363,9.76848158317363,5580.13336421634,0.0,1.0
2015-08-17,14.92,15.03,14.91,15.0,7984,9.76193872879776,9.83391012693233,9.75539587442189,9.81428156380472,12202.6252478508,0.0,1.0
2015-08-18,14.8301,14.96,14.8301,14.9,11337,9.70311846795869,9.78811014630124,9.70311846795869,9.74885302004602,17327.2999041689,0.0,1.0
2015-08-19,14.87,14.87,14.81,14.81,6158,9.72922445691841,9.72922445691841,9.68996733066319,9.68996733066319,9411.79437327971,0.0,1.0
2015-08-20,14.76,14.87,14.76,14.82,14654,9.65725305878384,9.72922445691841,9.65725305878384,9.69651018503906,22396.952703157,0.0,1.0
2015-08-21,14.775,14.79,14.75,14.79,10502,9.66706734034765,9.67688162191145,9.65071020440797,9.67688162191145,16051.0984910983,0.0,1.0
2015-08-24,14.63,14.72,14.6212,14.71,15719,9.57219595189753,9.63108164128036,9.56643824004677,9.62453878690449,24024.6826491692,0.0,1.0
2015-08-25,14.59,14.7265,14.57,14.68,18276,9.54602453439406,9.63533449662468,9.53293882564232,9.60491022377688,27932.7629045242,0.0,1.0
2015-08-26,14.4101,14.63,14.4,14.63,18635,9.42831858417216,9.57219595189753,9.42171030125253,9.57219595189753,28481.4530928982,0.0,1.0
2015-08-27,14.56,14.61,14.5,14.55,35644,9.52639597126645,9.55911024314579,9.48713884501123,9.51985311689058,54477.752296392,0.0,1.0
2015-08-28,14.51,14.645,14.49,14.5,10863,9.4936816993871,9.58201023346134,9.48059599063536,9.48713884501123,16602.845449324,0.0,1.0
2015-08-31,14.47,14.5699,14.47,14.56,9486,9.46751028188362,9.53287339709856,9.46751028188362,9.52639597126645,14498.259406452,0.0,1.0
2015-09-01,14.5,14.555,14.49,14.52,9468,9.48713884501123,9.52312454407851,9.48059599063536,9.50022455376297,14470.748477787,0.0,1.0
2015-09-02,14.41,14.56,14.41,14.55,6876,9.4282531556284,9.52639597126645,9.4282531556284,9.51985311689058,10509.1747500278,0.0,1.0
2015-09-03,14.52,14.53,14.46,14.49,7599,9.50022455376297,9.50676740813883,9.46096742750775,9.48059599063536,11614.1970514051,0.0,1.0
2015-09-04,14.604,14.64,14.54,14.54,4758,9.55518453052027,9.5787388062734,9.51331026251471,9.51331026251471,7272.05547711349,0.0,1.0
2015-09-08,14.66,14.79,14.57,14.79,4392,9.59182451502514,9.67688162191145,9.53293882564232,9.67688162191145,6712.66659425861,0.0,1.0
2015-09-09,14.65,14.73,14.6,14.73,3592,9.58528166064927,9.63762449565623,9.55256738876992,9.63762449565623,5489.95865359219,0.0,1.0
2015-09-10,14.6,14.67,14.6,14.6,7990,9.55256738876992,9.59836736940101,9.55256738876992,9.55256738876992,12211.7955574058,0.0,1.0
2015-09-11,14.81,14.81,14.58,14.58,8310,9.73576731129428,9.73576731129428,9.58457038478532,9.58457038478532,12641.1299761887,0.07,1.0
2015-09-14,14.71,14.82,14.7001,14.71,7804,9.67002951715995,9.74234109070771,9.66352147554065,9.67002951715995,11871.4053350393,0.0,1.0
2015-09-15,14.65,14.6843,14.63,14.66,3547,9.63058684067935,9.65313490406743,9.61743928185249,9.63716062009278,5395.67846276068,0.0,1.0
2015-09-16,14.538,14.624,14.538,14.61,16151,9.5569605112489,9.61349501420442,9.5569605112489,9.60429172302562,24568.8195241183,0.0,1.0
2015-09-17,14.55,14.59,14.4701,14.54,7489,9.56484904654502,9.59114416419875,9.51232454903169,9.55827526713159,11392.2289279996,0.0,1.0
2015-09-18,14.6,14.62,14.55,14.55,21027,9.59771794361219,9.61086550243905,9.56484904654502,9.56484904654502,31986.1660661034,0.0,1.0
2015-09-21,14.59,14.61,14.55,14.55,1779,9.59114416419875,9.60429172302562,9.56484904654502,9.56484904654502,2706.20580356675,0.0,1.0
2015-09-22,14.59,14.68,14.58,14.58,10047,9.59114416419875,9.65030817891965,9.58457038478532,9.58457038478532,15283.4455921501,0.0,1.0
2015-09-23,14.55,14.64,14.54,14.64,5898,9.56484904654502,9.62401306126592,9.55827526713159,9.62401306126592,8972.0077737137,0.0,1.0
2015-09-24,14.61,14.63,14.588,14.6,6438,9.60429172302562,9.61743928185249,9.58982940831607,9.59771794361219,9793.45304292452,0.0,1.0
2015-09-25,14.65,14.67,14.62,14.62,7378,9.63058684067935,9.64373439950622,9.61086550243905,9.61086550243905,11223.3762893285,0.0,1.0
2015-09-28,14.58,14.65,14.58,14.65,1323,9.58457038478532,9.63058684067935,9.58457038478532,9.63058684067935,2012.5409095665,0.0,1.0
2015-09-29,14.63,14.68,14.58,14.61,6972,9.61743928185249,9.65030817891965,9.58457038478532,9.60429172302562,10605.7711424774,0.0,1.0
2015-09-30,14.61,14.68,14.61,14.68,10618,9.60429172302562,9.65030817891965,9.60429172302562,9.65030817891965,16152.0479045934,0.0,1.0
2015-10-01,14.66,14.72,14.59,14.66,19126,9.63716062009278,9.67660329657338,9.59114416419875,9.63716062009278,29094.3744794928,0.0,1.0
2015-10-02,14.66,14.69,14.6,14.6,2273,9.63716062009278,9.65688195833308,9.59771794361219,9.59771794361219,3457.67610540035,0.0,1.0
2015-10-05,14.65,14.7465,14.57,14.7,9812,9.63058684067935,9.69402381201898,9.57799660537189,9.66345573774652,14925.9647805491,0.0,1.0
2015-10-06,14.6601,14.7299,14.65,14.69,8643,9.63722635788692,9.68311133819268,9.63058684067935,9.65688195833308,13147.687892202,0.0,1.0
2015-10-07,14.71,14.71,14.63,14.63,12661,9.67002951715995,9.67002951715995,9.61743928185249,9.61743928185249,19259.8491731077,0.0,1.0
2015-10-08,14.79,14.8,14.6801,14.74,12184,9.72261975246741,9.72919353188085,9.65037391671378,9.68975085540025,18534.2391853048,0.0,1.0
2015-10-09,14.75,14.8,14.69,14.74,25251,9.69632463481368,9.72919353188085,9.65688195833308,9.68975085540025,38411.6935052636,0.0,1.0
2015-10-12,14.88,14.88,14.68,14.71,13312,9.78178376718831,9.78178376718831,9.65030817891965,9.67002951715995,20250.1470809896,0.0,1.0
2015-10-13,14.78,14.92,14.7145,14.74,7712,9.76206242894801,9.85453122056186,9.7188002443001,9.7356427742012,11676.1556105192,0.07,1.0
2015-10-14,14.83,14.95,14.76,14.76,9637,9.79508699738153,9.87434596162197,9.7488526015746,9.7488526015746,14590.6524401677,0.0,1.0
2015-10-15,14.81,15.0,14.79,14.79,3074,9.78187717000812,9.90737053005549,9.76866734263471,9.76866734263471,4654.11078147511,0.0,1.0
2015-10-16,14.86,14.985,14.84,14.84,10613,9.81490173844164,9.89746315952544,9.80169191106823,9.80169191106823,16068.3401834077,0.0,1.0
2015-10-19,14.8105,15.0,14.8105,14.93,6883,9.78220741569246,9.90737053005549,9.78220741569246,9.86113613424857,10421.0294433615,0.0,1.0
2015-10-20,14.98,14.99,14.821,14.86,10919,9.89416070268209,9.90076561636879,9.7891425750635,9.81490173844164,16531.6316274973,0.0,1.0
2015-10-21,14.98,14.99,14.95,14.99,18628,9.89416070268209,9.90076561636879,9.87434596162197,9.90076561636879,28203.2451650352,0.0,1.0
2015-10-22,14.98,14.99,14.95,14.95,5504,9.89416070268209,9.90076561636879,9.87434596162197,9.87434596162197,8333.18989630415,0.0,1.0
2015-10-23,15.0,15.08,14.926,14.93,8392,9.90737053005549,9.96020983954912,9.85849416877389,9.86113613424857,12705.6921529405,0.0,1.0
2015-10-26,15.04,15.04,15.01,15.03,10440,9.93379018480231,9.93379018480231,9.9139754437422,9.9271852711156,15806.4139748211,0.0,1.0
2015-10-27,15.08,15.087,15.0,15.01,9371,9.96020983954912,9.96483327912981,9.90737053005549,9.9139754437422,14187.9219691618,0.0,1.0
2015-10-28,15.092,15.14,15.03,15.03,10962,9.96813573597317,9.99983932166934,9.9271852711156,9.9271852711156,16596.7346735622,0.0,1.0
2015-10-29,15.11,15.13,15.06,15.06,5353,9.98002458060923,9.99323440798264,9.94700001217571,9.94700001217571,8104.57222291355,0.0,1.0
2015-10-30,15.13,15.17,15.11,15.17,10995,9.99323440798264,10.0196540627295,9.98002458060923,10.0196540627295,16646.6974763561,0.0,1.0
2015-11-02,15.3,15.31,15.16,15.19,23201,10.1055179406566,10.1121228543433,10.0130491490428,10.0328638901029,35126.8784128185,0.0,1.0
2015-11-03,15.27,15.3,15.2316,15.3,13962,10.0857031995965,10.1055179406566,10.0603403310395,10.1055179406566,21138.8076548326,0.0,1.0
2015-11-04,15.25,15.25,15.18,15.22,13271,10.0724933722231,10.0724933722231,10.0262589764162,10.052678631163,20092.6168448133,0.0,1.0
2015-11-05,15.244,15.25,15.191,15.24,6955,10.0685304240111,10.0724933722231,10.0335243814715,10.0658884585364,10530.0391949119,0.0,1.0
2015-11-06,15.18,15.23,15.08,15.23,5065,10.0262589764162,10.0592835448497,9.96020983954912,10.0592835448497,7668.53321671155,0.0,1.0
2015-11-09,14.95,15.1,14.92,15.1,12983,9.87434596162197,9.97341966692253,9.85453122056186,9.97341966692253,19656.5778386114,0.0,1.0
2015-11-10,14.95,14.95,14.9,14.9,3599,9.87434596162197,9.87434596162197,9.84132139318846,9.84132139318846,5448.97355319743,0.0,1.0
2015-11-11,14.9,14.977,14.89,14.95,1508,9.84132139318846,9.89217922857607,9.83471647950175,9.87434596162197,2283.14868525194,0.0,1.0
2015-11-12,14.883,14.9499,14.88,14.88,8246,9.87632743572799,9.92072213474365,9.87433664205015,9.87433664205015,12426.199799334,0.07,1.0
2015-11-13,14.89,14.939,14.78,14.8,10268,9.88097262097626,9.9134889177142,9.80797685278906,9.82124881064128,15473.2257506138,0.0,1.0
2015-11-16,14.95,14.95,14.889,14.89,4568,9.92078849453291,9.92078849453291,9.88030902308365,9.88097262097626,6883.68671881612,0.0,1.0
2015-11-17,14.89,14.9,14.87,14.9,4285,9.88097262097626,9.88760859990237,9.86770066312404,9.88760859990237,6457.22364057073,0.0,1.0
2015-11-18,14.91,14.9499,14.88,14.9,3609,9.89424457882848,9.92072213474365,9.87433664205015,9.88760859990237,5438.53445013296,0.0,1.0
2015-11-19,14.899,14.95,14.899,14.91,4692,9.88694500200976,9.92078849453291,9.88694500200976,9.89424457882848,7070.54686617453,0.0,1.0
2015-11-20,14.99,14.99,14.91,14.91,5604,9.94733241023735,9.94733241023735,9.89424457882848,9.89424457882848,8444.87311126216,0.0,1.0
2015-11-23,14.96,15.0,14.96,15.0,9638,9.92742447345903,9.95396838916346,9.92742447345903,9.95396838916346,14523.8556470993,0.0,1.0
2015-11-24,14.89,15.01,14.88,15.01,13744,9.88097262097626,9.96060436808957,9.87433664205015,9.96060436808957,20711.3376233382,0.0,1.0
2015-11-25,14.9,15.07,14.9,14.9,19329,9.88760859990237,10.0004202416462,9.88760859990237,9.88760859990237,29127.5789378277,0.0,1.0
2015-11-27,14.99,15.01,14.92,14.92,3587,9.94733241023735,9.96060436808957,9.90088055775459,9.90088055775459,5405.38184334357,0.0,1.0
2015-11-30,14.88,14.98,14.88,14.93,12157,9.87433664205015,9.94069643131124,9.87433664205015,9.9075165366807,18319.829124485,0.0,1.0
2015-12-01,14.94,14.97,14.89,14.93,15248,9.91415251560681,9.93406045238513,9.88097262097626,9.9075165366807,22977.770378395,0.0,1.0
2015-12-02,14.9,14.95,14.89,14.94,7594,9.88760859990237,9.92078849453291,9.88097262097626,9.91415251560681,11443.6770890301,0.0,1.0
2015-12-03,14.81,14.93,14.8,14.93,14516,9.82788478956739,9.9075165366807,9.82124881064128,9.9075165366807,21874.6927343115,0.0,1.0
2015-12-04,14.83,14.92,14.8,14.8,10057,9.84115674741961,9.90088055775459,9.82124881064128,9.82124881064128,15155.2621127701,0.0,1.0
2015-12-07,14.83,14.91,14.83,14.88,8868,9.84115674741961,9.89424457882848,9.84115674741961,9.87433664205015,13363.5144094705,0.0,1.0
2015-12-08,14.87,14.93,14.83,14.83,20532,9.86770066312404,9.9075165366807,9.84115674741961,9.84115674741961,30940.4237545387,0.0,1.0
2015-12-09,14.88,14.907,14.87,14.9,8926,9.87433664205015,9.89225378515065,9.86770066312404,9.88760859990237,13450.9167364608,0.0,1.0
2015-12-10,14.86,14.96,14.84,14.86,27183,9.86106468419793,9.92742447345903,9.84779272634572,9.86106468419793,40963.0595616416,0.0,1.0
2015-12-11,14.84,14.93,14.77,14.78,34142,9.89424457882848,9.95425010524995,9.847573613834,9.8542408945475,51208.2833573932,0.07,1.0
2015-12-14,14.7399,14.83,14.56,14.83,32141,9.82750509888638,9.88757729811498,9.70756071885058,9.88757729811498,48207.0597911655,0.0,1.0
2015-12-15,14.68,14.7458,14.61,14.73,32804,9.78756808741254,9.83143879450734,9.74089712241807,9.82090449098002,49201.468199166,0.0,1.0
2015-12-16,14.73,14.795,14.67,14.67,17148,9.82090449098002,9.86424181561775,9.78090080669904,9.78090080669904,25719.631041315,0.0,1.0
2015-12-17,14.84,14.8958,14.78,14.78,22452,9.89424457882848,9.93144800520979,9.8542408945475,9.8542408945475,33674.8983053187,0.0,1.0
2015-12-18,14.92,14.9499,14.83,14.89,20579,9.94758282453645,9.9675179938698,9.88757729811498,9.92758098239596,30865.6570561711,0.0,1.0
2015-12-21,14.98,15.01,14.86,14.87,37431,9.98758650881743,10.0075883509579,9.90757914025547,9.91424642096897,56141.3289892386,0.0,1.0
2015-12-22,14.98,15.03,14.91,15.01,17131,9.98758650881743,10.0209229123849,9.94091554382295,10.0075883509579,25694.1333898278,0.0,1.0
2015-12-23,14.93,15.08,14.87,15.0,28352,9.95425010524995,10.0542593159524,9.91424642096897,10.0009210702444,42524.0832332263,0.0,1.0
2015-12-24,15.0,15.0,14.89,14.89,6354,10.0009210702444,10.0009210702444,9.92758098239596,9.92758098239596,9530.1222088008,0.0,1.0
2015-12-28,15.05,15.05,14.96,14.97,13770,10.0342574738119,10.0342574738119,9.97425194739044,9.98091922810393,20653.0977046249,0.0,1.0
2015-12-29,14.96,15.08,14.94,14.98,25335,9.99941093116281,10.079620109755,9.98604273473078,10.0127791275948,37903.3927707505,0.037735,1.0
2015-12-30,15.03,15.03,14.89,14.95,28653,10.0461996186749,10.0461996186749,9.95262224365069,9.9927268329468,42867.413185724,0.0,1.0
2015-12-31,15.11,15.1399,15.05,15.07,12285,10.0996724044031,10.119657858069,10.059567815107,10.072936011539,18379.4426756925,0.0,1.0
2016-01-04,15.14,15.15,15.079,15.14,14572,10.1197246990511,10.1264087972672,10.0789516999334,10.1197246990511,21800.9962287499,0.0,1.0
2016-01-05,15.19,15.27,15.11,15.13,38907,10.1531451901312,10.2066179758594,10.0996724044031,10.1130406008351,58208.3008696109,0.0,1.0
2016-01-06,15.23,15.2613,15.16,15.16,26082,10.1798815829953,10.2008028104114,10.1330928954832,10.1330928954832,39020.9706037779,0.0,1.0
2016-01-07,15.3,15.32,15.24,15.24,20790,10.2266702705074,10.2400384669395,10.1865656812113,10.1865656812113,31103.6722204028,0.0,1.0
2016-01-08,15.25,15.28,15.25,15.28,7815,10.1932497794273,10.2133020740754,10.1932497794273,10.2133020740754,11691.9287350865,0.0,1.0
2016-01-11,15.22,15.29,15.18,15.24,18187,10.1731974847793,10.2199861722914,10.1464610919152,10.1865656812113,27209.3548183003,0.0,1.0
2016-01-12,15.25,15.25,15.18,15.19,26382,10.1932497794273,10.1932497794273,10.1464610919152,10.1531451901312,39469.7970427449,0.0,1.0
2016-01-13,15.1,15.25,15.08,15.25,13570,10.1397769936992,10.240503255226,10.1263468254956,10.240503255226,20208.2353613228,0.07,1.0
2016-01-14,15.09,15.1,15.022,15.1,15216,10.1330619095974,10.1397769936992,10.0873993377052,10.1397769936992,22659.4332540817,0.0,1.0
2016-01-15,15.05,15.14,15.01,15.01,17017,10.1062015731903,10.1666373301063,10.0793412367831,10.0793412367831,25341.4547637163,0.0,1.0
2016-01-19,15.01,15.1199,15.01,15.04,12041,10.0793412367831,10.1531400110617,10.0793412367831,10.0994864890885,17931.2720696897,0.0,1.0
2016-01-20,14.84,15.02,14.82,15.01,20312,9.96518480705271,10.0860563208849,9.95175463884914,10.0793412367831,30248.3181031091,0.0,1.0
2016-01-21,14.94,14.98,14.83,14.89,11926,10.0323356480706,10.0591959844777,9.95846972295092,9.99876022756165,17760.015837814,0.0,1.0
2016-01-22,14.96,15.03,14.93,14.93,21422,10.0457658162742,10.0927714049867,10.0256205639688,10.0256205639688,31901.3130368649,0.0,1.0
2016-01-25,14.92,15.0,14.92,14.96,20603,10.018905479867,10.0726261526813,10.018905479867,10.0457658162742,30681.6708289857,0.0,1.0
2016-01-26,15.02,15.02,14.91,14.91,20226,10.0860563208849,10.0860563208849,10.0121903957652,10.0121903957652,30120.2482253586,0.0,1.0
2016-01-27,15.0,15.06,14.96,14.98,15854,10.0726261526813,10.112916657292,10.0457658162742,10.0591959844777,23609.5330448352,0.0,1.0
2016-01-28,15.09,15.09,15.02,15.03,6982,10.1330619095974,10.1330619095974,10.0860563208849,10.0927714049867,10397.4870517875,0.0,1.0
2016-01-29,15.13,15.16,15.1,15.11,16406,10.1599222460046,10.1800674983099,10.1397769936992,10.146492077801,24431.562957838,0.0,1.0
2016-02-01,15.21,15.25,15.14,15.14,27453,10.2136429188189,10.240503255226,10.1666373301063,10.1666373301063,40882.5855102722,0.0,1.0
2016-02-02,15.31,15.34,15.24,15.24,28102,10.2807937598367,10.3009390121421,10.2337881711242,10.2337881711242,41849.066331901,0.0,1.0
2016-02-03,15.34,15.43,15.29,15.36,29420,10.3009390121421,10.3613747690582,10.2673635916332,10.3143691803457,43811.8116676579,0.0,1.0
2016-02-04,15.38,15.385,15.34,15.37,23906,10.3277993485492,10.3311568906001,10.3009390121421,10.3210842644475,35600.4476453785,0.0,1.0
2016-02-05,15.41,15.4699,15.35,15.35,18701,10.3479446008546,10.3881679546243,10.3076540962439,10.3076540962439,27849.2416722254,0.0,1.0
2016-02-08,15.44,15.44,15.4,15.4,10891,10.36808985316,10.36808985316,10.3412295167528,10.3412295167528,16218.7097509334,0.0,1.0
2016-02-09,15.46,15.46,15.39,15.44,19649,10.3815200213635,10.3815200213635,10.334514432651,10.36808985316,29260.9886967306,0.0,1.0
2016-02-10,15.48,15.52,15.44,15.5,14943,10.3949501895671,10.4218105259743,10.36808985316,10.4083803577707,22252.8858514553,0.0,1.0
2016-02-11,15.36,15.44,15.36,15.44,22338,10.3613747690582,10.415340262647,10.3613747690582,10.415340262647,33114.4937469709,0.07,1.0
2016-02-12,15.42,15.44,15.38,15.39,31158,10.4018488892498,10.415340262647,10.3748661424554,10.381611829154,46189.5154520603,0.0,1.0
2016-02-16,15.25,15.4,15.25,15.4,21343,10.2871722153735,10.3883575158526,10.2871722153735,10.3883575158526,31639.4771260454,0.0,1.0
2016-02-17,15.25,15.2768,15.2,15.27,14242,10.2871722153735,10.3052506557258,10.2534437818805,10.3006635887707,21112.7504675603,0.0,1.0
2016-02-18,15.23,15.3,15.17,15.3,17076,10.2736808419763,10.3209006488665,10.2332067217847,10.3209006488665,25313.9535868599,0.0,1.0
2016-02-19,15.25,15.25,15.16,15.21,22992,10.2871722153735,10.2871722153735,10.2264610350861,10.2601894685791,34084.0021591171,0.0,1.0
2016-02-22,15.16,15.28,15.16,15.28,18711,10.2264610350861,10.3074092754693,10.2264610350861,10.3074092754693,27737.724617225,0.0,1.0
2016-02-23,15.25,15.25,15.145,15.19,23330,10.2871722153735,10.2871722153735,10.2163425050382,10.2466980951819,34585.0630816024,0.0,1.0
2016-02-24,15.2692,15.29,15.24,15.24,16166,10.3001239338348,10.3141549621679,10.2804265286749,10.2804265286749,23964.9434109381,0.0,1.0
2016-02-25,15.26,15.29,15.25,15.29,23239,10.2939179020721,10.3141549621679,10.2871722153735,10.3141549621679,34450.1620640102,0.0,1.0
2016-02-26,15.2,15.28,15.2,15.26,22012,10.2534437818805,10.3074092754693,10.2534437818805,10.2939179020721,32631.2219696627,0.0,1.0
2016-02-29,15.27,15.271,15.19,15.24,18345,10.3006635887707,10.3013381574406,10.2466980951819,10.2804265286749,27195.1556893269,0.0,1.0
2016-03-01,15.36,15.36,15.25,15.3,28728,10.3613747690582,10.3613747690582,10.2871722153735,10.3209006488665,42587.2135537193,0.0,1.0
2016-03-02,15.36,15.38,15.31,15.35,18314,10.3613747690582,10.3748661424554,10.3276463355652,10.3546290823596,27149.2003976195,0.0,1.0
2016-03-03,15.49,15.49,15.355,15.4,11355,10.4490686961401,10.4490686961401,10.3580019257089,10.3883575158526,16832.9786237288,0.0,1.0
2016-03-04,15.53,15.64,15.44,15.47,53313,10.4760514429345,10.5502539966191,10.415340262647,10.4355773227428,79032.7247350819,0.0,1.0
2016-03-07,15.5,15.54,15.46,15.54,35938,10.4558143828387,10.4827971296331,10.4288316360442,10.4827971296331,53275.5249475619,0.0,1.0
2016-03-08,15.4999,15.5,15.4484,15.48,44495,10.4557469259717,10.4558143828387,10.4210066394739,10.4423230094414,65960.6678875222,0.0,1.0
2016-03-09,15.42,15.5,15.42,15.49,25493,10.4018488892498,10.4558143828387,10.4018488892498,10.4490686961401,37791.5564997552,0.0,1.0
2016-03-10,15.46,15.47,15.44,15.45,27325,10.4288316360442,10.4355773227428,10.415340262647,10.4220859493456,40507.3659967761,0.0,1.0
2016-03-11,15.34,15.43,15.34,15.34,13984,10.3951032025512,10.4560914221229,10.3951032025512,10.3951032025512,20636.1164309897,0.07,1.0
2016-03-14,15.42,15.45,15.4135,15.42,13062,10.4493149532816,10.4696443598055,10.4449102485347,10.4493149532816,19275.525802459,0.0,1.0
2016-03-15,15.45,15.47,15.4101,15.47,13699,10.4696443598055,10.4831972974881,10.4426062491287,10.4831972974881,20215.5434059015,0.0,1.0
2016-03-16,15.46,15.47,15.431,15.47,16183,10.4764208286468,10.4831972974881,10.456769069007,10.4831972974881,23881.1693508799,0.0,1.0
2016-03-17,15.48,15.55,15.4,15.48,24977,10.4899737663294,10.5374090482185,10.435762015599,10.4899737663294,36858.4296407914,0.0,1.0
2016-03-18,15.48,15.54,15.48,15.5,17886,10.4899737663294,10.5306325793772,10.4899737663294,10.503526704012,26394.2776376344,0.0,1.0
2016-03-21,15.5,15.53,15.4901,15.53,17040,10.503526704012,10.5238561105359,10.4968179998591,10.5238561105359,25145.839815794,0.0,1.0
2016-03-22,15.51,15.55,15.49,15.49,10276,10.5103031728533,10.5374090482185,10.4967502351707,10.4967502351707,15164.2400203696,0.0,1.0
2016-03-23,15.51,15.56,15.5001,15.56,13092,10.5103031728533,10.5441855170598,10.5035944687004,10.5441855170598,19319.7966472051,0.0,1.0
2016-03-24,15.5,15.56,15.48,15.54,16485,10.503526704012,10.5441855170598,10.4899737663294,10.5306325793772,24326.8291879908,0.0,1.0
2016-03-28,15.56,15.56,15.51,15.55,10601,10.5441855170598,10.5441855170598,10.5103031728533,10.5374090482185,15643.8408384525,0.0,1.0
2016-03-29,15.58,15.6,15.55,15.56,11759,10.5577384547424,10.571291392425,10.5374090482185,10.5441855170598,17352.6954456526,0.0,1.0
2016-03-30,15.68,15.68,15.57,15.6,20911,10.6255031431553,10.6255031431553,10.5509619859011,10.571291392425,30858.254482868,0.0,1.0
2016-03-31,15.8,15.8,15.7,15.72,33921,10.7068207692509,10.7068207692509,10.6390560808379,10.6526090185205,50057.0441544337,0.0,1.0
2016-04-01,15.86,15.9,15.83,15.84,28215,10.7474795822987,10.7745854576639,10.7271501757748,10.7339266446161,41636.7294837223,0.0,1.0
2016-04-04,15.78,15.91,15.78,15.83,24956,10.6932678315683,10.7813619265052,10.6932678315683,10.7271501757748,36827.4400494693,0.0,1.0
2016-04-05,15.8,15.83,15.77,15.81,36374,10.7068207692509,10.7271501757748,10.686491362727,10.7135972380922,53676.9235598411,0.0,1.0
2016-04-06,15.81,15.88,15.8,15.8,19702,10.7135972380922,10.7610325199813,10.7068207692509,10.7068207692509,29074.1394395994,0.0,1.0
2016-04-07,15.8,15.83,15.8,15.8,21869,10.7068207692509,10.7271501757748,10.7068207692509,10.7068207692509,32271.9701250939,0.0,1.0
2016-04-08,15.9,15.9199,15.83,15.86,70420,10.7745854576639,10.7880706306581,10.7271501757748,10.7474795822987,103918.429567383,0.0,1.0
2016-04-11,15.93,15.94,15.92,15.92,15852,10.7949148641878,10.8016913330291,10.7881383953465,10.7881383953465,23392.7143638478,0.0,1.0
2016-04-12,16.0072,16.019,15.94,15.95,105230,10.8472292036426,10.8552254368753,10.8016913330291,10.8084678018704,155287.366421127,0.0,1.0
2016-04-13,16.22,16.22,16.03,16.03,52971,11.0388677424745,11.0388677424745,10.9095591807563,10.9095591807563,77833.1292705027,0.07,1.0
2016-04-14,16.53,16.61,16.1,16.15,50953,11.2498448694885,11.3042905796857,10.9571991771788,10.991227746052,74867.9737161829,0.0,1.0
2016-04-15,16.58,16.58,16.45,16.49,30964,11.2838734383617,11.2838734383617,11.1953991592914,11.2226220143899,45497.064709593,0.0,1.0
2016-04-18,16.65,16.66,16.55,16.55,31156,11.3315134347843,11.3383191485589,11.2634562970378,11.2634562970378,45779.1805997955,0.0,1.0
2016-04-19,16.65,16.68,16.62,16.65,13467,11.3315134347843,11.3519305761082,11.3110962934603,11.3315134347843,19787.784861261,0.0,1.0
2016-04-20,16.65,16.7,16.595,16.66,16419,11.3315134347843,11.3655420036575,11.2940820090237,11.3383191485589,24125.3166731301,0.0,1.0
2016-04-21,16.597,16.8,16.54,16.74,33763,11.2954431517786,11.4335991414039,11.2566505832632,11.3927648587561,49609.7854214568,0.0,1.0
2016-04-22,16.6,16.6,16.56,16.6,14866,11.297484865911,11.297484865911,11.2702620108125,11.297484865911,21843.4105403956,0.0,1.0
2016-04-25,16.52,16.6,16.5,16.6,27416,11.2430391557139,11.297484865911,11.2294277281646,11.297484865911,40283.7981552188,0.0,1.0
2016-04-26,16.6,16.61,16.53,16.61,11979,11.297484865911,11.3042905796857,11.2498448694885,11.3042905796857,17601.3867121888,0.0,1.0
2016-04-27,16.55,16.62,16.55,16.62,14602,11.2634562970378,11.3110962934603,11.2634562970378,11.3110962934603,21455.5011913666,0.0,1.0
2016-04-28,16.52,16.67,16.5,16.55,28841,11.2430391557139,11.3451248623336,11.2294277281646,11.2634562970378,42377.6270278182,0.0,1.0
2016-04-29,16.54,16.594,16.51,16.59,13224,11.2566505832632,11.2934014376463,11.2362334419392,11.2906791521364,19430.731937723,0.0,1.0
2016-05-02,16.51,16.6,16.5,16.59,12352,11.2362334419392,11.297484865911,11.2294277281646,11.2906791521364,18149.4556030517,0.0,1.0
2016-05-03,16.5,16.57,16.44,16.57,15805,11.2294277281646,11.2770677245871,11.1885934455167,11.2770677245871,23223.1335659189,0.0,1.0
2016-05-04,16.47,16.54,16.45,16.53,17908,11.2090105868406,11.2566505832632,11.1953991592914,11.2498448694885,26313.1841757974,0.0,1.0
2016-05-05,16.47,16.55,16.465,16.55,16183,11.2090105868406,11.2634562970378,11.2056077299533,11.2634562970378,23778.549224756,0.0,1.0
2016-05-06,16.44,16.49,16.44,16.46,12899,11.1885934455167,11.2226220143899,11.1885934455167,11.202204873066,18953.1920194109,0.0,1.0
2016-05-09,16.42,16.51,16.42,16.51,22385,11.1749820179674,11.2362334419392,11.1749820179674,11.2362334419392,32891.4802197467,0.0,1.0
2016-05-10,16.4,16.51,16.4,16.43,49491,11.1613705904181,11.2362334419392,11.1613705904181,11.1817877317421,72719.7787605757,0.0,1.0
2016-05-11,16.42,16.466,16.38,16.41,20104,11.1749820179674,11.2062883013308,11.1477591628688,11.1681763041928,29539.8846699928,0.0,1.0
2016-05-12,16.38,16.44,16.34,16.35,27814,11.1953991592914,11.2364079474206,11.1680599672052,11.1748947652267,40694.6919460115,0.07,1.0
2016-05-13,16.41,16.44,16.37,16.38,15390,11.215903553356,11.2364079474206,11.1885643612698,11.1953991592914,22517.1247950356,0.0,1.0
2016-05-16,16.34,16.45,16.34,16.44,16248,11.1680599672052,11.2432427454422,11.1680599672052,11.2364079474206,23772.4654756165,0.0,1.0
2016-05-17,16.34,16.39,16.32,16.36,11860,11.1680599672052,11.2022339573129,11.1543903711621,11.1817295632483,17352.3781721326,0.0,1.0
2016-05-18,16.3,16.4,16.26,16.35,22182,11.140720775119,11.2090687553345,11.1133815830328,11.1748947652267,32454.5069657881,0.0,1.0
2016-05-19,16.06,16.27,16.06,16.26,35531,10.9766856226019,11.1202163810544,10.9766856226019,11.1133815830328,51985.4425661085,0.0,1.0
2016-05-20,16.15,16.2,16.1001,16.13,27234,11.0381988047958,11.0723727949035,11.0040931626683,11.0245292087527,39846.0933507472,0.0,1.0
2016-05-23,16.24,16.29,16.15,16.16,18841,11.0997119869897,11.1338859770975,11.0381988047958,11.0450336028174,27566.2864368594,0.0,1.0
2016-05-24,16.31,16.34,16.27,16.27,7118,11.1475555731405,11.1680599672052,11.1202163810544,11.1202163810544,10414.3531053323,0.0,1.0
2016-05-25,16.4,16.4,16.3,16.3,20287,11.2090687553345,11.2090687553345,11.140720775119,11.140720775119,29681.9305209152,0.0,1.0
2016-05-26,16.44,16.545,16.34,16.43,28319,11.2364079474206,11.3081733266469,11.1680599672052,11.2295731493991,41433.5579643024,0.0,1.0
2016-05-27,16.51,16.5672,16.5,16.55,19948,11.2842515335715,11.3233465782547,11.2774167355499,11.3115907256576,29185.9392729934,0.0,1.0
2016-05-31,16.58,16.63,16.47,16.56,32459,11.3320951197223,11.36626910983,11.2569123414853,11.3184255236792,47490.7962132591,0.0,1.0
2016-06-01,16.92,17.05,16.62,16.62,31908,11.5644782524548,11.6533306267349,11.3594343118085,11.3594343118085,46684.627547758,0.0,1.0
2016-06-02,16.858,16.99,16.858,16.91,35723,11.5221025047212,11.6123218386056,11.5221025047212,11.5576434544333,52266.3579631617,0.0,1.0
2016-06-03,16.89,16.99,16.82,16.82,37564,11.5439738583902,11.6123218386056,11.4961302722394,11.4961302722394,54959.9269526131,0.0,1.0
2016-06-06,16.99,17.0,16.853,16.89,29794,11.6123218386056,11.6191566366272,11.5186851057105,11.5439738583902,43591.6319781216,0.0,1.0
2016-06-07,16.96,17.05,16.96,17.0,14928,11.591817444541,11.6533306267349,11.591817444541,11.6191566366272,21841.1721208766,0.0,1.0
2016-06-08,16.96,17.05,16.94,16.96,11206,11.591817444541,11.6533306267349,11.5781478484979,11.591817444541,16395.5101009206,0.0,1.0
2016-06-09,16.99,17.0,16.91,16.92,11154,11.6123218386056,11.6191566366272,11.5576434544333,11.5644782524548,16319.4288475521,0.0,1.0
2016-06-10,16.92,16.959,16.92,16.95,9401,11.5644782524548,11.5911339647388,11.5644782524548,11.5849826465194,13754.6127484165,0.0,1.0
2016-06-13,16.88,16.96,16.88,16.96,20072,11.5849826465194,11.6398877775456,11.5849826465194,11.6398877775456,29246.0826518194,0.07,1.0
2016-06-14,16.8612,16.92,16.83,16.92,18768,11.5720799407283,11.6124352120325,11.5506669396281,11.6124352120325,27346.0780793815,0.0,1.0
2016-06-15,16.85,16.86,16.8476,16.86,18296,11.5643932223846,11.5712563637629,11.5627460684539,11.5712563637629,26658.3463629777,0.0,1.0
2016-06-16,16.83,16.954,16.83,16.9,20459,11.5506669396281,11.6357698927186,11.5506669396281,11.598708929276,29809.9643769216,0.0,1.0
2016-06-17,16.77,16.84,16.75,16.84,7949,11.5094880913585,11.5575300810064,11.4957618086019,11.5575300810064,11582.1597747764,0.0,1.0
2016-06-20,16.73,16.83,16.71,16.75,10064,11.4820355258454,11.5506669396281,11.4683092430889,11.4957618086019,14663.8389701031,0.0,1.0
2016-06-21,16.782,16.83,16.73,16.73,7544,11.5177238610124,11.5506669396281,11.4820355258454,11.4820355258454,10992.0509926925,0.0,1.0
2016-06-22,16.77,16.82,16.74,16.82,15372,11.5094880913585,11.5438037982498,11.4888986672237,11.5438037982498,22397.9066622043,0.0,1.0
2016-06-23,16.69,16.78,16.69,16.78,9580,11.4545829603323,11.5163512327368,11.4545829603323,11.5163512327368,13958.6225490449,0.0,1.0
2016-06-24,16.75,16.82,16.68,16.71,26693,11.4957618086019,11.5438037982498,11.4477198189541,11.4683092430889,38893.2684448493,0.0,1.0
2016-06-27,16.7,16.92,16.68,16.8,12683,11.4614461017106,11.6124352120325,11.4477198189541,11.5300775154933,18479.8757609119,0.0,1.0
2016-06-28,16.76,16.813,16.69,16.69,28181,11.5026249499802,11.538999599285,11.4545829603323,11.4545829603323,41061.3718219869,0.0,1.0
2016-06-29,16.9,16.964,16.69,16.69,37569,11.598708929276,11.6426330340969,11.4545829603323,11.4545829603323,54740.2390965623,0.0,1.0
2016-06-30,16.74,16.994,16.73,16.86,24295,11.4888986672237,11.6632224582317,11.4820355258454,11.5712563637629,35399.2416314243,0.0,1.0
2016-07-01,16.76,16.831,16.74,16.77,20166,11.5026249499802,11.5513532537659,11.4888986672237,11.5094880913585,29383.0461716116,0.0,1.0
2016-07-05,16.78,16.885,16.74,16.74,22999,11.5163512327368,11.5884142172086,11.4888986672237,11.4888986672237,33510.8935287559,0.0,1.0
2016-07-06,16.8,16.93,16.79,16.79,27026,11.5300775154933,11.6192983534108,11.523214374115,11.523214374115,39378.468999007,0.0,1.0
2016-07-07,16.83,16.91,16.78,16.82,28536,11.5506669396281,11.6055720706543,11.5163512327368,11.5438037982498,41578.6276680109,0.0,1.0
2016-07-08,16.83,16.8899,16.82,16.83,13919,11.5506669396281,11.5917771564839,11.5438037982498,11.5506669396281,20280.8003403085,0.0,1.0
2016-07-11,16.76,16.905,16.75,16.85,15024,11.5026249499802,11.6021404999651,11.4957618086019,11.5643932223846,21890.8502272286,0.0,1.0
2016-07-12,16.56,16.83,16.56,16.76,35228,11.3653621224148,11.5506669396281,11.3653621224148,11.5026249499802,51329.2646302457,0.0,1.0
2016-07-13,16.3299,16.61,16.3,16.52,21491,11.2554832289487,11.4485438632716,11.2348744714826,11.3865108140425,31179.99234341,0.07,1.0
2016-07-14,16.09,16.32,16.08,16.32,24377,11.0901306899482,11.2486595935335,11.0832381289227,11.2486595935335,35367.1152275512,0.0,1.0
2016-07-15,16.16,16.23,16.12,16.12,12950,11.1383786171263,11.1866265443045,11.1108083730245,11.1108083730245,18788.3719160188,0.0,1.0
2016-07-18,16.38,16.38,16.25,16.25,23762,11.2900149596862,11.2900149596862,11.2004116663554,11.2004116663554,34474.8489164817,0.0,1.0
2016-07-19,16.46,16.5,16.22,16.45,10779,11.3451554478898,11.3727256919916,11.179733983279,11.3382628868644,15638.5992959665,0.0,1.0
2016-07-20,16.45,16.48,16.4,16.42,7894,11.3382628868644,11.3589405699407,11.3038000817371,11.317585203788,11452.9272513553,0.0,1.0
2016-07-21,16.4,16.46,16.4,16.46,7646,11.3038000817371,11.3451554478898,11.3038000817371,11.3451554478898,11093.1190478671,0.0,1.0
2016-07-22,16.41,16.41,16.4,16.4,1300,11.3106926427626,11.3106926427626,11.3038000817371,11.3038000817371,1886.09138925284,0.0,1.0
2016-07-25,16.4399,16.46,16.41,16.41,4515,11.3313014002287,11.3451554478898,11.3106926427626,11.3106926427626,6550.54047882813,0.0,1.0
2016-07-26,16.465,16.5,16.41,16.492,7907,11.3486017284025,11.3727256919916,11.3106926427626,11.3672116431712,11471.7881652479,0.0,1.0
2016-07-27,16.51,16.52,16.45,16.45,29447,11.3796182530171,11.3865108140425,11.3382628868644,11.3382628868644,42722.8716456372,0.0,1.0
2016-07-28,16.56,16.58,16.48,16.54,30761,11.4140810581443,11.4278661801952,11.3589405699407,11.4002959360934,44629.274788313,0.0,1.0
2016-07-29,16.57,16.62,16.52,16.62,26364,11.4209736191698,11.455436424297,11.3865108140425,11.455436424297,38249.9333740476,0.0,1.0
2016-08-01,16.55,16.61,16.52,16.52,12154,11.4071884971189,11.4485438632716,11.3865108140425,11.3865108140425,17633.5036499839,0.0,1.0
2016-08-02,16.52,16.54,16.42,16.51,24955,11.3865108140425,11.4002959360934,11.317585203788,11.3796182530171,36205.7004760037,0.0,1.0
2016-08-03,16.57,16.57,16.46,16.46,12676,11.4209736191698,11.4209736191698,11.3451554478898,11.3451554478898,18390.8418847454,0.0,1.0
2016-08-04,16.55,16.61,16.55,16.61,12355,11.4071884971189,11.4485438632716,11.4071884971189,11.4485438632716,17925.1223955529,0.0,1.0
2016-08-05,16.47,16.59,16.46,16.55,15514,11.3520480089153,11.4347587412207,11.3451554478898,11.4071884971189,22508.3244714374,0.0,1.0
2016-08-08,16.48,16.53,16.46,16.48,17382,11.3589405699407,11.393403375068,11.3451554478898,11.3589405699407,25218.4927138408,0.0,1.0
2016-08-09,16.48,16.54,16.47,16.53,12488,11.3589405699407,11.4002959360934,11.3520480089153,11.393403375068,18118.0840530689,0.0,1.0
2016-08-10,16.53,16.59,16.52,16.52,31151,11.393403375068,11.4347587412207,11.3865108140425,11.3865108140425,45195.1022050886,0.0,1.0
2016-08-11,16.43,16.53,16.42,16.51,15392,11.3727256919916,11.4419449597457,11.3658037652162,11.4281011061949,22236.5831067287,0.07,1.0
2016-08-12,16.49,16.49,16.46,16.48,10854,11.414257252644,11.414257252644,11.3934914723178,11.4073353258686,15680.6050572008,0.0,1.0
2016-08-15,16.48,16.5066,16.43,16.49,9648,11.4073353258686,11.4257476510912,11.3727256919916,11.414257252644,13938.3156064007,0.0,1.0
2016-08-16,16.48,16.49,16.42,16.49,14327,11.4073353258686,11.414257252644,11.3658037652162,11.414257252644,20697.994163858,0.0,1.0
2016-08-17,16.4701,16.51,16.42,16.47,20891,11.400482618361,11.4281011061949,11.3658037652162,11.4004133990932,30180.9029159738,0.0,1.0
2016-08-18,16.57,16.57,16.49,16.51,13013,11.4696326668473,11.4696326668473,11.414257252644,11.4281011061949,18799.6787920907,0.0,1.0
2016-08-19,16.57,16.57,16.5301,16.54,9060,11.4696326668473,11.4696326668473,11.4420141790134,11.4488668865211,13088.8411478016,0.0,1.0
2016-08-22,16.59,16.59,16.51,16.59,19647,11.4834765203981,11.4834765203981,11.4281011061949,11.4834765203981,28383.7154559446,0.0,1.0
2016-08-23,16.66,16.66,16.57,16.59,26330,11.5319300078259,11.5319300078259,11.4696326668473,11.4834765203981,38038.5416580151,0.0,1.0
2016-08-24,16.599,16.62,16.5601,16.62,18566,11.489706254496,11.5042423007243,11.4627799593396,11.5042423007243,26822.0115618194,0.0,1.0
2016-08-25,16.48,16.619,16.47,16.59,14635,11.4073353258686,11.5035501080468,11.4004133990932,11.4834765203981,21142.9569755052,0.0,1.0
2016-08-26,16.44,16.57,16.41,16.57,20710,11.379647618767,11.4696326668473,11.3588818384408,11.4696326668473,29919.4150299085,0.0,1.0
2016-08-29,16.49,16.49,16.45,16.45,16926,11.414257252644,11.414257252644,11.3865695455424,11.3865695455424,24452.729058244,0.0,1.0
2016-08-30,16.48,16.49,16.45,16.45,9415,11.4073353258686,11.414257252644,11.3865695455424,11.3865695455424,13601.7041287585,0.0,1.0
2016-08-31,16.29,16.52,16.29,16.52,37001,11.2758187171359,11.4350230329703,11.2758187171359,11.4350230329703,53454.7694602437,0.0,1.0
2016-09-01,16.3,16.33,16.286,16.29,19748,11.2827406439113,11.3035064242375,11.2730499464258,11.2758187171359,28529.628585738,0.0,1.0
2016-09-02,16.29,16.35,16.29,16.29,8162,11.2758187171359,11.3173502777884,11.2758187171359,11.2758187171359,11791.5145086487,0.0,1.0
2016-09-06,16.43,16.43,16.29,16.29,17208,11.3727256919916,11.3727256919916,11.2758187171359,11.2758187171359,24860.1300741026,0.0,1.0
2016-09-07,16.45,16.46,16.404,16.43,11893,11.3865695455424,11.3934914723178,11.3547286823756,11.3727256919916,17181.6322042831,0.0,1.0
2016-09-08,16.486,16.5,16.42,16.42,17042,11.4114884819339,11.4211791794194,11.3658037652162,11.3658037652162,24620.3124548382,0.0,1.0
2016-09-09,16.12,16.41,16.08,16.41,14183,11.158145961954,11.3588818384408,11.1304582548524,11.3588818384408,20489.9596025685,0.0,1.0
2016-09-12,16.08,16.13,16.04,16.12,10730,11.1304582548524,11.1650678887294,11.1027705477508,11.158145961954,15501.4641849791,0.0,1.0
2016-09-13,16.04,16.08,15.97,16.06,23367,11.1512240351786,11.1790325739197,11.1025590923817,11.1651283045492,33611.2590705382,0.07,1.0
2016-09-14,16.14,16.17,16.04,16.04,9048,11.2207453820314,11.2416017860872,11.1512240351786,11.1512240351786,13014.7075820699,0.0,1.0
2016-09-15,16.3,16.3,16.1471,16.17,45040,11.3319795369957,11.3319795369957,11.2256813976579,11.2416017860872,64785.8564872273,0.0,1.0
2016-09-16,16.34,16.34,16.2329,16.3,8458,11.3597880757368,11.3597880757368,11.2853307132575,11.3319795369957,12166.0473838581,0.0,1.0
2016-09-19,16.49,16.598,16.371,16.5,20596,11.4640700960159,11.5391531506169,11.3813396932612,11.4710222307012,29625.4329531735,0.0,1.0
2016-09-20,16.57,16.57,16.46,16.54,18572,11.5196871734981,11.5196871734981,11.4432136919601,11.4988307694423,26714.0969511719,0.0,1.0
2016-09-21,16.53,16.57,16.5,16.56,4433,11.491878634757,11.5196871734981,11.4710222307012,11.5127350388128,6376.45874351417,0.0,1.0
2016-09-22,16.36,16.604,16.35,16.57,40906,11.3736923451074,11.543324431428,11.3667402104221,11.5196871734981,58839.4814712812,0.0,1.0
2016-09-23,16.394,16.431,16.35,16.39,11271,11.3973296030373,11.4230525013728,11.3667402104221,11.3945487491632,16212.2866000785,0.0,1.0
2016-09-26,16.389,16.42,16.3408,16.41,6643,11.3938535356947,11.415405153219,11.3603442465116,11.4084530185337,9555.33846901973,0.0,1.0
2016-09-27,16.36,16.46,16.36,16.43,14634,11.3736923451074,11.4432136919601,11.3736923451074,11.4223572879043,21049.6497298863,0.0,1.0
2016-09-28,16.45,16.49,16.39,16.4,34019,11.4362615572748,11.4640700960159,11.3945487491632,11.4015008838485,48933.1716660521,0.0,1.0
2016-09-29,16.34,16.46,16.28,16.46,19426,11.3597880757368,11.4432136919601,11.3180752676252,11.4432136919601,27942.4966279058,0.0,1.0
2016-09-30,16.29,16.365,16.29,16.35,6594,11.3250274023105,11.37716841245,11.3250274023105,11.3667402104221,9484.85652035466,0.0,1.0
2016-10-03,16.335,16.39,16.265,16.38,10978,11.3563120083942,11.3945487491632,11.3076470655973,11.3875966144779,15790.8333152038,0.0,1.0
2016-10-04,16.14,16.38,16.14,16.38,6899,11.2207453820314,11.3875966144779,11.2207453820314,11.3875966144779,9923.57069061675,0.0,1.0
2016-10-05,16.1,16.2401,16.08,16.2,12239,11.1929368432903,11.2903362502309,11.1790325739197,11.262458190143,17604.6646879922,0.0,1.0
2016-10-06,16.14,16.15,16.05,16.09,8831,11.2207453820314,11.2276975167166,11.1581761698639,11.185984708605,12702.5732379818,0.0,1.0
2016-10-07,16.14,16.14,16.106,16.13,4220,11.2207453820314,11.2207453820314,11.1971081241014,11.2137932473461,6070.07802788849,0.0,1.0
2016-10-10,16.148,16.16,16.1185,16.16,5762,11.2263070897796,11.2346496514019,11.205798292458,11.2346496514019,8288.10180016434,0.0,1.0
2016-10-11,16.04,16.14,16.03,16.14,12304,11.1512240351786,11.2207453820314,11.1442719004934,11.2207453820314,17698.1611505072,0.0,1.0
2016-10-12,15.9452,16.05,15.9,16.04,14921,11.0853177983622,11.1581761698639,11.0538941495848,11.1512240351786,21462.4725720675,0.0,1.0
2016-10-13,15.77,15.91,15.743,15.89,11493,11.0121813414732,11.1099432557285,10.9933272580096,11.0959772679777,16458.5566092533,0.07,1.0
2016-10-14,15.58,15.81,15.58,15.78,11899,10.8795044578409,11.0401133169747,10.8795044578409,11.0191643353485,17039.9691197692,0.0,1.0
2016-10-17,15.33,15.613,15.33,15.58,21023,10.7049296109565,10.9025483376297,10.7049296109565,10.8795044578409,30105.9980506685,0.0,1.0
2016-10-18,15.37,15.441,15.35,15.39,10788,10.732861586458,10.7824408429732,10.7188955987072,10.7468275742087,15448.9609937027,0.0,1.0
2016-10-19,15.43,15.62,15.41,15.42,17376,10.7747595497103,10.9074364333425,10.7607935619595,10.7677765558349,24883.3098096568,0.0,1.0
2016-10-20,15.535,15.6182,15.3771,15.49,41565,10.8480809854017,10.9061794944449,10.7378195121095,10.8166575129625,59523.1798019334,0.0,1.0
2016-10-21,15.6,15.68,15.5301,15.55,27050,10.8934704455917,10.9493343965947,10.8446593184028,10.8585554762148,38736.9665257378,0.0,1.0
2016-10-24,15.625,15.66,15.5715,15.6,14710,10.9109279302802,10.935368408844,10.8735689130469,10.8934704455917,21065.463127305,0.0,1.0
2016-10-25,15.58,15.646,15.55,15.58,13109,10.8795044578409,10.9255922174185,10.8585554762148,10.8795044578409,18772.7502471682,0.0,1.0
2016-10-26,15.43,15.58,15.41,15.58,17247,10.7747595497103,10.8795044578409,10.7607935619595,10.8795044578409,24698.5752927688,0.0,1.0
2016-10-27,15.18,15.44,15.17,15.44,11160,10.6001847028258,10.7817425435856,10.5932017089504,10.7817425435856,15981.683786589,0.0,1.0
2016-10-28,15.0675,15.18,15.0,15.18,21787,10.5216260217278,10.6001847028258,10.4744908130689,10.6001847028258,31200.0846468113,0.0,1.0
2016-10-31,15.08,15.119,15.04,15.09,9626,10.530354764072,10.557588440186,10.5024227885705,10.5373377579474,13784.9182911923,0.0,1.0
2016-11-01,15.16,15.16,15.07,15.1,15437,10.586218715075,10.586218715075,10.5233717701966,10.5443207518227,22106.563854263,0.0,1.0
2016-11-02,15.22,15.22,15.16,15.16,9873,10.6281166783273,10.6281166783273,10.586218715075,10.586218715075,14138.6347692647,0.0,1.0
2016-11-03,15.2293,15.23,15.165,15.23,10078,10.6346108626314,10.6350996722027,10.5897102120127,10.6350996722027,14432.2051255595,0.0,1.0
2016-11-04,15.2,15.28,15.2,15.23,10149,10.6141506905765,10.6700146415796,10.6141506905765,10.6350996722027,14533.8807123739,0.0,1.0
2016-11-07,15.24,15.3,15.2,15.21,9479,10.6420826660781,10.6839806293303,10.6141506905765,10.6211336844519,13574.4068649711,0.0,1.0
2016-11-08,15.24,15.29,15.237,15.29,17562,10.6420826660781,10.6769976354549,10.6399877679154,10.6769976354549,25149.6712061,0.0,1.0
2016-11-09,15.01,15.2,15.01,15.18,10921,10.4814738069443,10.6141506905765,10.4814738069443,10.6001847028258,15639.4237126648,0.0,1.0
2016-11-10,14.64,14.96,14.52,14.95,37703,10.2719839906829,10.4965082309165,10.1877874005954,10.4894918484092,53735.6678613071,0.07,1.0
2016-11-11,14.58,14.61,14.5,14.51,28885,10.2298856956392,10.2509348431611,10.1737546355808,10.1807710180881,41167.9379936303,0.0,1.0
2016-11-14,14.18,14.55,14.16,14.55,42986,9.94923039534728,10.2088365481173,9.93519763033269,10.2088365481173,61265.1889421567,0.0,1.0
2016-11-15,14.5001,14.549,14.23,14.26,33383,10.1738247994059,10.2081349098665,9.98431230788377,10.0053614554057,47578.6489195555,0.0,1.0
2016-11-16,14.4948,14.525,14.46,14.5,17720,10.170106116677,10.191295591849,10.1456891055516,10.1737546355808,25255.1795481091,0.0,1.0
2016-11-17,14.44,14.53,14.38,14.48,18334,10.131656340537,10.1948037831027,10.0895580454932,10.1597218705662,26130.2743699228,0.0,1.0
2016-11-18,14.49,14.51,14.4,14.41,15248,10.1667382530735,10.1807710180881,10.1035908105078,10.1106071930151,21731.9964869959,0.0,1.0
2016-11-21,14.4899,14.56,14.43,14.5,30400,10.1666680892484,10.2158529306246,10.1246399580297,10.1737546355808,43327.1703308419,0.0,1.0
2016-11-22,14.49,14.65,14.49,14.49,20373,10.1667382530735,10.2790003731902,10.1667382530735,10.1667382530735,29036.3303009947,0.0,1.0
2016-11-23,14.52,14.52,14.4,14.47,17227,10.1877874005954,10.1877874005954,10.1035908105078,10.1527054880589,24552.538266099,0.0,1.0
2016-11-25,14.45,14.534,14.44,14.46,19875,10.1386727230443,10.1976103361056,10.131656340537,10.1456891055516,28326.562839654,0.0,1.0
2016-11-28,14.42,14.549,14.42,14.5,22812,10.1176235755224,10.2081349098665,10.1176235755224,10.1737546355808,32512.4805785251,0.0,1.0
2016-11-29,14.46,14.67,14.42,14.42,39878,10.1456891055516,10.2930331382048,10.1176235755224,10.1176235755224,56835.5558701746,0.0,1.0
2016-11-30,14.38,14.4991,14.26,14.41,42862,10.0895580454932,10.1731231611551,10.0053614554057,10.1106071930151,61088.4596947548,0.0,1.0
2016-12-01,14.239,14.3819,14.22,14.37,36497,9.99062705214034,10.0908911581696,9.97729592537647,10.0825416629859,52016.8334067346,0.0,1.0
2016-12-02,14.18,14.2633,14.15,14.22,21376,9.94923039534728,10.0076768616331,9.92818124782539,9.97729592537647,30465.8418747393,0.0,1.0
2016-12-05,14.15,14.23,14.09,14.23,32254,9.92818124782539,9.98431230788377,9.88608295278161,9.98431230788377,45969.5576266767,0.0,1.0
2016-12-06,14.26,14.3,14.15,14.15,19753,10.0053614554057,10.0334269854348,9.92818124782539,9.92818124782539,28152.684063984,0.0,1.0
2016-12-07,14.51,14.5501,14.29,14.29,53408,10.1807710180881,10.2089067119423,10.0264106029275,10.0264106029275,76118.9971391314,0.0,1.0
2016-12-08,14.46,14.53,14.45,14.49,28124,10.1456891055516,10.1948037831027,10.1386727230443,10.1667382530735,40083.3334994932,0.0,1.0
2016-12-09,14.35,14.54,14.31,14.54,45498,10.0685088979713,10.20182016561,10.0404433679421,10.20182016561,64845.381437916,0.0,1.0
2016-12-12,14.31,14.38,14.27,14.3,20188,10.0404433679421,10.0895580454932,10.012377837913,10.0334269854348,28772.6616657578,0.0,1.0
2016-12-13,14.39,14.39,14.2,14.26,24275,10.1456891055516,10.1456891055516,10.0117293466875,10.054032428434,34430.1157236188,0.07,1.0
2016-12-14,14.5,14.512,14.31,14.48,33295,10.2232447554203,10.2317053717696,10.0892849965562,10.2091437281715,47223.509908049,0.0,1.0
2016-12-15,14.37,14.48,14.3,14.48,25989,10.1315880783027,10.2091437281715,10.0822344829318,10.2091437281715,36861.1442859375,0.0,1.0
2016-12-16,14.33,14.47,14.2985,14.47,40285,10.103386023805,10.202093214547,10.0811769058881,10.202093214547,57137.6812327904,0.0,1.0
2016-12-19,14.3662,14.42,14.32,14.32,12509,10.1289088831255,10.1668406464249,10.0963355101806,10.0963355101806,17741.9698284962,0.0,1.0
2016-12-20,14.44,14.45,14.31,14.35,49571,10.1809416736737,10.1879921872982,10.0892849965562,10.1174870510539,70308.3528953867,0.0,1.0
2016-12-21,14.42,14.46,14.3701,14.44,25796,10.1668406464249,10.1950427009226,10.131658583439,10.1809416736737,36587.4053638092,0.0,1.0
2016-12-22,14.43,14.5,14.42,14.42,33857,10.1738911600493,10.2232447554203,10.1668406464249,10.1668406464249,48020.6149559037,0.0,1.0
2016-12-23,14.4027,14.46,14.4027,14.44,15369,10.1546432578546,10.1950427009226,10.1546432578546,10.1809416736737,21798.4118869742,0.0,1.0
2016-12-27,14.36,14.48,14.36,14.48,22450,10.1245375646783,10.2091437281715,10.1245375646783,10.2091437281715,31841.6518226671,0.0,1.0
2016-12-28,14.3175,14.37,14.31,14.35,32213,10.1668984606366,10.2041788635829,10.1615726887871,10.1899768053176,45363.8471246344,0.102582,1.0
2016-12-29,14.37,14.4,14.33,14.39,17869,10.2041788635829,10.2254819509808,10.1757747470524,10.2183809218481,25163.958161925,0.0,1.0
2016-12-30,14.43,14.46,14.38,14.46,34166,10.2467850383786,10.2680881257765,10.2112798927155,10.2680881257765,48114.1526979873,0.0,1.0
2017-01-03,14.53,14.53,14.4286,14.44,19300,10.3177953297049,10.3177953297049,10.2457908943001,10.2538860675113,27179.1590198195,0.0,1.0
2017-01-04,14.59,14.64,14.5,14.57,45281,10.3604015045006,10.3959066501638,10.296492242307,10.3461994462354,63766.8134495571,0.0,1.0
2017-01-05,14.648,14.65,14.61,14.63,17700,10.4015874734699,10.4030076792964,10.3746035627659,10.3888056210312,24925.9644896789,0.0,1.0
2017-01-06,14.65,14.65,14.63,14.65,10791,10.4030076792964,10.4030076792964,10.3888056210312,10.4030076792964,15196.3888592162,0.0,1.0
2017-01-09,14.76,14.78,14.71,14.71,9502,10.4811189997553,10.4953210580205,10.4456138540922,10.4456138540922,13381.1590158717,0.0,1.0
2017-01-10,14.84,14.85,14.77,14.77,8066,10.5379272328163,10.5450282619489,10.4882200288879,10.4882200288879,11358.9169250707,0.0,1.0
2017-01-11,14.83,14.92,14.81,14.85,12855,10.5308262036837,10.5947354658773,10.5166241454184,10.5450282619489,18103.0098030973,0.0,1.0
2017-01-12,14.9,14.9,14.8,14.8,11019,10.6302406115404,10.6302406115404,10.5588967148187,10.5588967148187,15444.9091041043,0.07,1.0
2017-01-13,14.93,14.93,14.85,14.85,13483,10.6516437805569,10.6516437805569,10.5945686631795,10.5945686631795,18898.6032716798,0.0,1.0
2017-01-17,14.99,15.04,14.9,14.98,29030,10.69445011859,10.7301220669509,10.6302406115404,10.6873157289178,40690.2360733413,0.0,1.0
2017-01-18,15.02,15.02,14.9,14.99,17399,10.7158532876065,10.7158532876065,10.6302406115404,10.69445011859,24387.5100737192,0.0,1.0
2017-01-19,14.87,15.02,14.86,15.02,12437,10.6088374425239,10.7158532876065,10.6017030528517,10.7158532876065,17432.4652443729,0.0,1.0
2017-01-20,14.77,14.9,14.76,14.9,14977,10.5374935458021,10.6302406115404,10.53035915613,10.6302406115404,20992.6856930911,0.0,1.0
2017-01-23,14.85,14.88,14.8,14.81,12176,10.5945686631795,10.6159718321961,10.5588967148187,10.5660311044908,17066.6315683433,0.0,1.0
2017-01-24,14.89,14.89,14.82,14.87,12173,10.6231062218682,10.6231062218682,10.573165494163,10.6088374425239,17062.4265835614,0.0,1.0
2017-01-25,14.83,14.898,14.83,14.88,10642,10.5802998838352,10.628813733606,10.5802998838352,10.6159718321961,14916.4826831725,0.0,1.0
2017-01-26,14.73,14.87,14.67,14.87,27198,10.5089559871134,10.6088374425239,10.4661496490804,10.6088374425239,38122.3920331637,0.0,1.0
2017-01-27,14.78,14.78,14.7201,14.78,38910,10.5446279354743,10.5446279354743,10.501892941338,10.5446279354743,54538.6526218985,0.0,1.0
2017-01-30,14.85,14.85,14.75,14.77,12265,10.5945686631795,10.5945686631795,10.5232247664578,10.5374935458021,17191.3794502078,0.0,1.0
2017-01-31,14.91,14.91,14.84,14.87,20586,10.6373750012126,10.6373750012126,10.5874342735074,10.6088374425239,28854.6055737445,0.0,1.0
2017-02-01,14.87,14.92,14.82,14.92,20500,10.6088374425239,10.6445093908848,10.573165494163,10.6445093908848,28734.062676662,0.0,1.0
2017-02-02,14.885,14.91,14.85,14.91,7243,10.6195390270322,10.6373750012126,10.5945686631795,10.6373750012126,10152.2349252225,0.0,1.0
2017-02-03,14.99,14.99,14.91,14.91,9904,10.69445011859,10.69445011859,10.6373750012126,10.6373750012126,13882.0564268127,0.0,1.0
2017-02-06,15.06,15.06,14.96,15.03,11749,10.7443908462952,10.7443908462952,10.6730469495735,10.7229876772787,16468.1220677123,0.0,1.0
2017-02-07,15.13,15.16,15.0135,15.06,14511,10.7943315740004,10.815734743017,10.7112159343196,10.7443908462952,20339.5113902948,0.0,1.0
2017-02-08,15.23,15.23,15.143,15.18,13029,10.8656754707222,10.8656754707222,10.8036062805743,10.8300035223613,18262.2489080111,0.0,1.0
2017-02-09,15.08,15.18,15.08,15.16,12542,10.7586596256396,10.8300035223613,10.7586596256396,10.815734743017,17579.6397117411,0.0,1.0
2017-02-10,15.03,15.15,15.03,15.05,14970,10.7229876772787,10.8086003533448,10.7229876772787,10.737256456623,20982.8740619331,0.0,1.0
2017-02-13,14.96,15.034,14.95,14.98,11740,10.7229876772787,10.7760291938642,10.7158199047671,10.7373232223018,16378.8680250141,0.07,1.0
2017-02-14,14.9,14.9846,14.85,14.95,23674,10.6799810422094,10.7406203976571,10.6441421796516,10.7158199047671,33028.391961174,0.0,1.0
2017-02-15,14.95,14.98,14.83,14.83,42526,10.7158199047671,10.7373232223018,10.6298066346285,10.6298066346285,59329.4498834541,0.0,1.0
2017-02-16,14.95,14.97,14.92,14.97,6679,10.7158199047671,10.7301554497902,10.6943165872325,10.7301554497902,9318.09706465669,0.0,1.0
2017-02-17,15.008,15.01,14.96,14.96,20461,10.7573929853341,10.7588265398364,10.7229876772787,10.7229876772787,28545.8278245157,0.0,1.0
2017-02-21,15.07,15.07,15.01,15.03,19022,10.8018331749057,10.8018331749057,10.7588265398364,10.7731620848595,26538.2306279233,0.0,1.0
2017-02-22,15.13,15.146,15.07,15.07,11121,10.844839809975,10.8563082459935,10.8018331749057,10.8018331749057,15515.28034976,0.0,1.0
2017-02-23,15.45,15.4699,15.151,15.16,24420,11.0742085303446,11.0884723976426,10.8598921322493,10.8663431275097,34069.1615988795,0.0,1.0
2017-02-24,15.66,15.755,15.36,15.45,23439,11.2247317530872,11.2928255919469,11.0096985777407,11.0742085303446,32700.5355739612,0.0,1.0
2017-02-27,15.72,15.75,15.62,15.65,13735,11.2677383881565,11.2892417056911,11.196060663041,11.2175639805756,19162.1594824164,0.0,1.0
2017-02-28,15.96,15.97,15.6244,15.77,10860,11.4397649284337,11.4469327009452,11.1992144829461,11.3035772507142,15151.1504899193,0.0,1.0
2017-03-01,15.83,15.91,15.7,15.91,31149,11.3465838857835,11.4039260658759,11.2534028431334,11.4039260658759,43457.0153416665,0.0,1.0
2017-03-02,15.71,15.81,15.69,15.8,16928,11.2605706156449,11.3322483407604,11.2462350706218,11.3250805682489,23616.8209478228,0.0,1.0
2017-03-03,15.77,15.78,15.5,15.71,56015,11.3035772507142,11.3107450232258,11.1100473929024,11.2605706156449,78148.4065094691,0.0,1.0
2017-03-06,15.61,15.7,15.6,15.64,16980,11.1888928905294,11.2534028431334,11.1817251180179,11.2103962080641,23689.3678930784,0.0,1.0
2017-03-07,15.58,15.63,15.58,15.59,11367,11.1673895729948,11.2032284355525,11.1673895729948,11.1745573455063,15858.4832061614,0.0,1.0
2017-03-08,15.53,15.6,15.525,15.6,9736,11.131550710437,11.1817251180179,11.1279668241813,11.1817251180179,13583.0203655484,0.0,1.0
2017-03-09,15.75,15.98,15.5,15.52,18862,11.2892417056911,11.4541004734568,11.1100473929024,11.1243829379255,26315.009257906,0.0,1.0
2017-03-10,15.64,15.8237,15.582,15.71,10768,11.2103962080641,11.3420681891013,11.1688231274971,11.2605706156449,15022.7982021594,0.0,1.0
2017-03-13,15.5,15.6065,15.5,15.56,27228,11.1602218004832,11.2369033244672,11.1602218004832,11.2034226590658,37815.9150906595,0.07,1.0
2017-03-14,15.43,15.97,15.43,15.54,11535,11.1098207988036,11.4986285260463,11.1098207988036,11.1890223728716,16020.5149320831,0.0,1.0
2017-03-15,15.06,15.44,14.83,15.44,55631,10.8434155042115,11.1170209419007,10.6778122129785,11.1170209419007,77263.7421921722,0.0,1.0
2017-03-16,14.77,15.04,14.71,15.04,65525,10.634611354396,10.8290152180173,10.5914104958134,10.8290152180173,91005.1357542033,0.0,1.0
2017-03-17,14.67,14.899,14.65,14.78,29985,10.5626099234251,10.7274932003484,10.5482096372309,10.641811497493,41645.0056557008,0.0,1.0
2017-03-20,14.66,14.76,14.6106,14.67,24461,10.555409780328,10.6274112112989,10.5198410734284,10.5626099234251,33972.9359127597,0.0,1.0
2017-03-21,14.61,14.78,14.6,14.78,19389,10.5194090648426,10.641811497493,10.5122089217455,10.641811497493,26928.6314710149,0.0,1.0
2017-03-22,14.71,14.77,14.63,14.63,29029,10.5914104958134,10.634611354396,10.5338093510368,10.5338093510368,40317.2542664447,0.0,1.0
2017-03-23,14.85,14.85,14.71,14.71,30195,10.6922124991727,10.6922124991727,10.5914104958134,10.5914104958134,41936.6665257255,0.0,1.0
2017-03-24,14.81,14.884,14.81,14.82,8409,10.6634119267843,10.7166929857027,10.6634119267843,10.6706120698814,11678.9345525692,0.0,1.0
2017-03-27,14.93,14.94,14.87,14.9,18240,10.7498136439493,10.7570137870464,10.7066127853668,10.7282132146581,25332.829853593,0.0,1.0
2017-03-28,14.79,14.94,14.79,14.91,30310,10.6490116405901,10.7570137870464,10.6490116405901,10.7354133577552,42096.3855735967,0.0,1.0
2017-03-29,14.86,14.8906,14.81,14.81,18006,10.6994126422697,10.7214450801468,10.6634119267843,10.6634119267843,25007.8363127081,0.0,1.0
2017-03-30,14.86,14.89,14.83,14.85,17671,10.6994126422697,10.721013071561,10.6778122129785,10.6922124991727,24542.567781954,0.0,1.0
2017-03-31,14.87,14.94,14.8,14.86,19185,10.7066127853668,10.7570137870464,10.6562117836872,10.6994126422697,26645.3037687051,0.0,1.0
2017-04-03,14.99,14.99,14.89,14.99,17469,10.7930145025319,10.7930145025319,10.721013071561,10.7930145025319,24262.0178022156,0.0,1.0
2017-04-04,14.93,15.068,14.92,15.05,35426,10.7498136439493,10.8491756186891,10.7426135008523,10.8362153611144,49201.799911918,0.0,1.0
2017-04-05,14.91,14.96,14.89,14.95,8919,10.7354133577552,10.7714140732406,10.721013071561,10.7642139301435,12387.253808344,0.0,1.0
2017-04-06,14.91,14.95,14.9,14.91,5578,10.7354133577552,10.7642139301435,10.7282132146581,10.7354133577552,7747.06825237614,0.0,1.0
2017-04-07,14.955,15.01,14.94,14.97,17156,10.7678140016921,10.807414788726,10.7570137870464,10.7786142163377,23827.3042197499,0.0,1.0
2017-04-10,14.93,15.01,14.93,14.96,31994,10.7498136439493,10.807414788726,10.7498136439493,10.7714140732406,44435.2279789394,0.0,1.0
2017-04-11,15.02,15.02,14.95,14.96,10600,10.8146149318231,10.8146149318231,10.7642139301435,10.7714140732406,14721.9296298292,0.0,1.0
2017-04-12,15.05,15.07,14.99,15.07,20373,10.8722160765998,10.8866642042763,10.8288716935702,10.8866642042763,28201.578026022,0.05,1.0
2017-04-13,15.06,15.11,15.06,15.1,4557,10.8794401404381,10.9155604596294,10.8794401404381,10.9083363957912,6308.08379053561,0.0,1.0
2017-04-17,15.0,15.13,15.0,15.05,6413,10.8360957574084,10.930008587306,10.8360957574084,10.8722160765998,8877.27481867569,0.0,1.0
2017-04-18,15.0,15.02,15.0,15.02,5195,10.8360957574084,10.850543885085,10.8360957574084,10.850543885085,7191.24320645878,0.0,1.0
2017-04-19,14.96,15.03,14.96,15.03,5057,10.8071995020554,10.8577679489233,10.8071995020554,10.8577679489233,7000.21499423711,0.0,1.0
2017-04-20,14.97,15.0,14.95,14.98,16669,10.8144235658936,10.8360957574084,10.7999754382171,10.8216476297319,23074.2700690012,0.0,1.0
2017-04-21,14.98,15.0,14.97,15.0,5954,10.8216476297319,10.8360957574084,10.8144235658936,10.8360957574084,8241.89837367765,0.0,1.0
2017-04-24,14.92,14.95,14.91,14.95,4105,10.7783032467023,10.7999754382171,10.771079182864,10.7999754382171,5682.39718238943,0.0,1.0
2017-04-25,14.87,14.93,14.85,14.93,14330,10.7421829275109,10.7855273105405,10.7277347998344,10.7855273105405,19836.4802980855,0.0,1.0
2017-04-26,14.86,14.901,14.8,14.88,18846,10.7349588636726,10.7645775254095,10.691614480643,10.7494069913492,26087.8093299176,0.0,1.0
2017-04-27,14.94,14.96,14.86,14.86,9851,10.7927513743788,10.8071995020554,10.7349588636726,10.7349588636726,13636.3689753273,0.0,1.0
2017-04-28,14.93,14.99,14.89,14.97,15998,10.7855273105405,10.8288716935702,10.7566310551874,10.8144235658936,22145.4299936338,0.0,1.0
2017-05-01,14.87,14.99,14.85,14.93,28124,10.7421829275109,10.8288716935702,10.7277347998344,10.7855273105405,38930.9959458029,0.0,1.0
2017-05-02,14.93,14.95,14.86,14.92,17770,10.7855273105405,10.7999754382171,10.7349588636726,10.7783032467023,24598.342979552,0.0,1.0
2017-05-03,15.05,15.05,14.9,14.94,7314,10.8722160765998,10.8722160765998,10.7638551190257,10.7927513743788,10124.4952477458,0.0,1.0
2017-05-04,15.059,15.08,15.015,15.04,12932,10.8787177340542,10.8938882681146,10.8469318531658,10.8649920127615,17901.2814525361,0.0,1.0
2017-05-05,15.09,15.1,15.0,15.07,16904,10.9011123319529,10.9083363957912,10.8360957574084,10.8866642042763,23399.5717347408,0.0,1.0
2017-05-08,15.08,15.11,15.06,15.07,7564,10.8938882681146,10.9155604596294,10.8794401404381,10.8866642042763,10470.5608495966,0.0,1.0
2017-05-09,15.1,15.1,15.066,15.08,17213,10.9083363957912,10.9083363957912,10.883774578741,10.8938882681146,23827.3088186283,0.0,1.0
2017-05-10,15.02,15.13,15.01,15.1,12980,10.850543885085,10.930008587306,10.8433198212467,10.9083363957912,17967.7260480913,0.0,1.0
2017-05-11,15.004,15.004,14.97,14.97,9978,10.8751057021351,10.8751057021351,10.8504620341884,10.8504620341884,13766.2948848955,0.05,1.0
2017-05-12,15.12,15.12,15.046,15.05,7345,10.9591840986592,10.9591840986592,10.9055478801869,10.9084471352395,10133.6375956662,0.0,1.0
2017-05-15,15.18,15.19,15.1,15.1,22524,11.0026729244475,11.0099210620789,10.9446878233964,10.9446878233964,31075.5688502091,0.0,1.0
2017-05-16,15.18,15.19,15.13,15.13,8694,11.0026729244475,11.0099210620789,10.9664322362906,10.9664322362906,11994.8053446865,0.0,1.0
2017-05-17,15.23,15.26,15.18,15.18,9975,11.0389136126045,11.0606580254987,11.0026729244475,11.0026729244475,13762.1558906426,0.0,1.0
2017-05-18,14.9,15.223,14.89,15.22,115663,10.7997250707687,11.0338399162625,10.7924769331373,11.0316654749731,159576.16408816,0.0,1.0
2017-05-19,14.88,14.9292,14.82,14.88,123723,10.7852287955059,10.8208896326523,10.7417399697176,10.7852287955059,170696.26198075,0.0,1.0
2017-05-22,14.9,14.94,14.84,14.89,65332,10.7997250707687,10.8287176212942,10.7562362449803,10.7924769331373,90136.2575085175,0.0,1.0
2017-05-23,14.91,14.935,14.82,14.93,62738,10.8069732084001,10.8250935524785,10.7417399697176,10.8214694836628,86557.4071445749,0.0,1.0
2017-05-24,14.98,14.99,14.87,14.87,34722,10.8577101718198,10.8649583094512,10.7779806578745,10.7779806578745,47904.7194821947,0.0,1.0
2017-05-25,14.97,15.0,14.94,14.94,30754,10.8504620341884,10.8722064470826,10.8287176212942,10.8287176212942,42430.2097504585,0.0,1.0
2017-05-26,14.95,15.0,14.92,14.94,28861,10.8359657589256,10.8722064470826,10.8142213460314,10.8287176212942,39818.5043769261,0.0,1.0
2017-05-30,14.98,15.01,14.95,14.95,15183,10.8577101718198,10.8794545847139,10.8359657589256,10.8359657589256,20947.4499135465,0.0,1.0
2017-05-31,15.0188,15.0499,14.96,14.96,18690,10.8858329458296,10.9083746538632,10.843213896557,10.843213896557,25785.9341950987,0.0,1.0
2017-06-01,14.95,15.03,14.95,15.03,28663,10.8359657589256,10.8939508599767,10.8359657589256,10.8939508599767,39545.3307562396,0.0,1.0
2017-06-02,14.93,15.015,14.93,15.0,25367,10.8214694836628,10.8830786535296,10.8214694836628,10.8722064470826,34997.9557371361,0.0,1.0
2017-06-05,14.92,14.96,14.91,14.95,21907,10.8142213460314,10.843213896557,10.8069732084001,10.8359657589256,30224.3156988781,0.0,1.0
2017-06-06,14.94,14.9772,14.87,14.87,10945,10.8287176212942,10.855680693283,10.7779806578745,10.7779806578745,15100.430699056,0.0,1.0
2017-06-07,14.93,14.96,14.88,14.96,24171,10.8214694836628,10.843213896557,10.7852287955059,10.843213896557,33347.8766950099,0.0,1.0
2017-06-08,14.87,14.9358,14.84,14.9,33608,10.7779806578745,10.825673403489,10.7562362449803,10.7997250707687,46367.7729496459,0.0,1.0
2017-06-09,14.82,14.8601,14.77,14.86,27074,10.7417399697176,10.7708050016194,10.7054992815606,10.7707325202431,37353.0434669932,0.0,1.0
2017-06-12,14.83,14.83,14.77,14.8,25348,10.748988107349,10.748988107349,10.7054992815606,10.7272436944548,34971.742106868,0.0,1.0
2017-06-13,14.75,14.78,14.7,14.78,11512,10.7272436944548,10.7490618172232,10.6908801565075,10.7490618172232,15829.0428404992,0.05,1.0
2017-06-14,14.74,14.8,14.74,14.76,16225,10.7199709868653,10.7636072324021,10.7199709868653,10.7345164020442,22309.435379352,0.0,1.0
2017-06-15,14.78,14.79,14.72,14.77,20431,10.7490618172232,10.7563345248126,10.7054255716864,10.7417891096337,28092.7010314662,0.0,1.0
2017-06-16,14.78,14.81,14.77,14.8,11281,10.7490618172232,10.7708799399916,10.7417891096337,10.7636072324021,15511.4169808609,0.0,1.0
2017-06-19,14.81,14.83,14.77,14.83,12698,10.7708799399916,10.7854253551705,10.7417891096337,10.7854253551705,17459.797254053,0.0,1.0
2017-06-20,14.82,14.85,14.81,14.81,8488,10.778152647581,10.7999707703494,10.7708799399916,10.7708799399916,11671.0315870533,0.0,1.0
2017-06-21,14.85,14.85,14.77,14.85,11236,10.7999707703494,10.7999707703494,10.7417891096337,10.7999707703494,15449.541813399,0.0,1.0
2017-06-22,14.85,14.85,14.81,14.85,6121,10.7999707703494,10.7999707703494,10.7708799399916,10.7999707703494,8416.39777855244,0.0,1.0
2017-06-23,14.82,14.85,14.814,14.85,5473,10.778152647581,10.7999707703494,10.7737890230273,10.7999707703494,7525.39536709975,0.0,1.0
2017-06-26,14.81,14.86,14.81,14.83,7754,10.7708799399916,10.8072434779389,10.7708799399916,10.7854253551705,10661.7788555621,0.0,1.0
2017-06-27,14.79,14.83,14.75,14.83,24015,10.7563345248126,10.7854253551705,10.7272436944548,10.7854253551705,33020.7143688838,0.0,1.0
2017-06-28,14.74,14.81,14.74,14.77,11161,10.7199709868653,10.7708799399916,10.7199709868653,10.7417891096337,15346.4165342957,0.0,1.0
2017-06-29,14.63,14.71,14.63,14.71,9344,10.6399712033813,10.6981528640969,10.6399712033813,10.6981528640969,12848.0347725525,0.0,1.0
2017-06-30,14.6,14.64,14.56,14.64,27296,10.6181530806129,10.6472439109707,10.589062250255,10.6472439109707,37532.1015787236,0.0,1.0
2017-07-03,14.56,14.62,14.53,14.62,21318,10.589062250255,10.6326984957918,10.5672441274866,10.6326984957918,29312.3293323283,0.0,1.0
2017-07-05,14.53,14.555,14.46,14.555,26915,10.5672441274866,10.5854258964603,10.5163351743604,10.5854258964603,37008.225160879,0.0,1.0
2017-07-06,14.46,14.48,14.44,14.48,27807,10.5163351743604,10.5308805895393,10.5017897591815,10.5308805895393,38234.7284803477,0.0,1.0
2017-07-07,14.45,14.49,14.43,14.44,19589,10.509062466771,10.5381532971288,10.494517051592,10.5017897591815,26934.9478980662,0.0,1.0
2017-07-10,14.47,14.515,14.45,14.46,24898,10.5236078819499,10.5563350661025,10.509062466771,10.5163351743604,34234.8426548601,0.0,1.0
2017-07-11,14.55,14.55,14.42,14.47,19543,10.5817895426656,10.5817895426656,10.4872443440026,10.5236078819499,26871.6977268829,0.0,1.0
2017-07-12,14.601,14.62,14.57,14.58,11903,10.6188803513718,10.6326984957918,10.5963349578445,10.603607665434,16366.6692955579,0.0,1.0
2017-07-13,14.47,14.57,14.47,14.57,14389,10.5599714198972,10.6329497987493,10.5599714198972,10.6329497987493,19716.798627664,0.05,1.0
2017-07-14,14.56,14.6,14.5,14.5,21408,10.6256519608641,10.6548433124049,10.5818649335528,10.5818649335528,29334.7157565522,0.0,1.0
2017-07-17,14.55,14.5862,14.54,14.56,21557,10.6183541229789,10.6447722961233,10.6110562850936,10.6256519608641,29538.8858167038,0.0,1.0
2017-07-18,14.56,14.57,14.55,14.57,12596,10.6256519608641,10.6329497987493,10.6183541229789,10.6329497987493,17259.9065615439,0.0,1.0
2017-07-19,14.5899,14.59,14.55,14.55,13002,10.6474724961408,10.6475454745197,10.6183541229789,10.6183541229789,17816.2357187357,0.0,1.0
2017-07-20,14.55,14.6,14.54,14.6,16413,10.6183541229789,10.6548433124049,10.6110562850936,10.6548433124049,22490.222800462,0.0,1.0
2017-07-21,14.56,14.61,14.55,14.57,11552,10.6256519608641,10.6621411502901,10.6183541229789,10.6329497987493,15829.3458716223,0.0,1.0
2017-07-24,14.51,14.585,14.51,14.57,19166,10.589162771438,10.6438965555771,10.589162771438,10.6329497987493,26262.5729722572,0.0,1.0
2017-07-25,14.47,14.53,14.46,14.52,32535,10.5599714198972,10.6037584472084,10.552673582012,10.5964606093232,44581.6973626414,0.0,1.0
2017-07-26,14.52,14.55,14.47,14.47,13022,10.5964606093232,10.6183541229789,10.5599714198972,10.5599714198972,17843.6410959373,0.0,1.0
2017-07-27,14.51,14.5399,14.4704,14.5,16331,10.589162771438,10.6109833067148,10.5602633334126,10.5818649335528,22377.8607539358,0.0,1.0
2017-07-28,14.63,14.63,14.45,14.53,34855,10.6767368260605,10.6767368260605,10.5453757441268,10.6037584472084,47760.7211180229,0.0,1.0
2017-07-31,14.75,14.75,14.61,14.63,74596,10.764310880683,10.764310880683,10.6621411502901,10.6767368260605,102216.575886387,0.0,1.0
2017-08-01,14.75,14.8,14.72,14.76,27638,10.764310880683,10.8008000701091,10.7424173670274,10.7716087185682,37871.4907548391,0.0,1.0
2017-08-02,14.76,14.79,14.71,14.78,27269,10.7716087185682,10.7935022322239,10.7351195291422,10.7862043943387,37365.8615454703,0.0,1.0
2017-08-03,14.74,14.81,14.64,14.76,50413,10.7570130427978,10.8080979079943,10.6840346639457,10.7716087185682,69079.3640431182,0.0,1.0
2017-08-04,14.64,14.74,14.624,14.68,26539,10.6840346639457,10.7570130427978,10.6723581233294,10.7132260154866,36365.5652776132,0.0,1.0
2017-08-07,14.66,14.69,14.64,14.64,44723,10.6986303397162,10.7205238533718,10.6840346639457,10.6840346639457,61282.5342292733,0.0,1.0
2017-08-08,14.55,14.68,14.53,14.65,27654,10.6183541229789,10.7132260154866,10.6037584472084,10.6913325018309,37893.4150566001,0.0,1.0
2017-08-09,14.53,14.625,14.52,14.61,42737,10.6037584472084,10.6730879071179,10.5964606093232,10.6621411502901,58561.1802731587,0.0,1.0
2017-08-10,14.5066,14.55,14.434,14.55,27101,10.5866815065571,10.6183541229789,10.5336992035104,10.6183541229789,37135.6563769768,0.0,1.0
2017-08-11,14.5,14.51,14.445,14.5,35851,10.6183541229789,10.6256771258223,10.57807760734,10.6183541229789,48956.6927208643,0.05,1.0
2017-08-14,14.4725,14.556,14.4725,14.51,14816,10.5982158651594,10.6593629389021,10.5982158651594,10.6256771258223,20232.1374397459,0.0,1.0
2017-08-15,14.41,14.45,14.41,14.45,23570,10.552447097388,10.5817391087617,10.552447097388,10.5817391087617,32186.2499632024,0.0,1.0
2017-08-16,14.43,14.49,14.41,14.47,26531,10.5670931030748,10.6110311201354,10.552447097388,10.5963851144486,36229.6732190806,0.0,1.0
2017-08-17,14.48,14.49,14.435,14.48,18114,10.603708117292,10.6110311201354,10.5707546044965,10.603708117292,24735.7544265359,0.0,1.0
2017-08-18,14.48,14.5,14.43,14.43,19254,10.603708117292,10.6183541229789,10.5670931030748,10.5670931030748,26292.4928634494,0.0,1.0
2017-08-21,14.54,14.54,14.49,14.51,14133,10.6476461343526,10.6476461343526,10.6110311201354,10.6256771258223,19299.4599376301,0.0,1.0
2017-08-22,14.53,14.55,14.53,14.55,9892,10.6403231315092,10.654969137196,10.6403231315092,10.654969137196,13508.1198403054,0.0,1.0
2017-08-23,14.57,14.61,14.56,14.56,14213,10.6696151428829,10.6989071542566,10.6622921400395,10.6622921400395,19408.7047402205,0.0,1.0
2017-08-24,14.57,14.6,14.56,14.59,11377,10.6696151428829,10.6915841514132,10.6622921400395,10.6842611485698,15535.9764883901,0.0,1.0
2017-08-25,14.55,14.6,14.55,14.6,15071,10.654969137196,10.6915841514132,10.654969137196,10.6915841514132,20580.3552480028,0.0,1.0
2017-08-28,14.53,14.57,14.53,14.55,14113,10.6403231315092,10.6696151428829,10.6403231315092,10.654969137196,19272.1487369824,0.0,1.0
2017-08-29,14.65,14.65,14.55,14.55,27476,10.7281991656304,10.7281991656304,10.654969137196,10.654969137196,37520.1274496797,0.0,1.0
2017-08-30,14.62,14.67,14.5852,14.67,15960,10.7062301571001,10.7428451713172,10.6807461072049,10.7428451713172,21794.3381167888,0.0,1.0
2017-08-31,14.6,14.67,14.57,14.67,16208,10.6915841514132,10.7428451713172,10.6696151428829,10.7428451713172,22132.9970048191,0.0,1.0
2017-09-01,14.57,14.627,14.56,14.62,24258,10.6696151428829,10.7113562590905,10.6622921400395,10.7062301571001,33125.7552654801,0.0,1.0
2017-09-05,14.5799,14.6151,14.55,14.58,28357,10.6768649156979,10.7026418857068,10.654969137196,10.6769381457263,38723.1858382068,0.0,1.0
2017-09-06,14.5801,14.6379,14.55,14.56,14275,10.6770113757548,10.7193383321898,10.654969137196,10.6622921400395,19493.369462228,0.0,1.0
2017-09-07,14.65,14.66,14.58,14.58,23837,10.7281991656304,10.7355221684738,10.6769381457263,10.6769381457263,32550.854491848,0.0,1.0
2017-09-08,14.62,14.66,14.61,14.62,9815,10.7062301571001,10.7355221684738,10.6989071542566,10.7062301571001,13402.9717178121,0.0,1.0
2017-09-11,14.57,14.6301,14.57,14.6,11861,10.6696151428829,10.7136263899719,10.6696151428829,10.6915841514132,16196.9075440622,0.0,1.0
2017-09-12,14.6,14.6454,14.57,14.62,15702,10.6915841514132,10.7248305843224,10.6696151428829,10.7062301571001,21442.0236284347,0.0,1.0
2017-09-13,14.659,14.66,14.6,14.6,17521,10.7347898681895,10.7355221684738,10.6915841514132,10.6915841514132,23925.9773273343,0.0,1.0
2017-09-14,14.62,14.65,14.61,14.65,25431,10.7428451713172,10.7648893132556,10.7354971240044,10.7648893132556,34609.1946845412,0.05,1.0
2017-09-15,14.66,14.66,14.615,14.65,13084,10.7722373605684,10.7722373605684,10.7391711476608,10.7648893132556,17806.0911192064,0.0,1.0
2017-09-18,14.64,14.66,14.61,14.66,16566,10.7575412659428,10.7722373605684,10.7354971240044,10.7722373605684,22544.7650168735,0.0,1.0
2017-09-19,14.61,14.64,14.61,14.64,3345,10.7354971240044,10.7575412659428,10.7354971240044,10.7575412659428,4552.2298069203,0.0,1.0
2017-09-20,14.55,14.632,14.55,14.6,8497,10.6914088401276,10.7516628280926,10.6914088401276,10.7281490766916,11563.6163436179,0.0,1.0
2017-09-21,14.49,14.57,14.47,14.57,22899,10.6473205562508,10.7061049347532,10.6326244616252,10.7061049347532,31163.3812701548,0.0,1.0
2017-09-22,14.44,14.52,14.41,14.5,64948,10.6105803196868,10.6693646981892,10.5885361777484,10.6546686035636,88388.1080717066,0.0,1.0
2017-09-25,14.42,14.4999,14.4101,14.42,36296,10.5958842250612,10.6545951230905,10.5886096582215,10.5958842250612,49395.4358959577,0.0,1.0
2017-09-26,14.39,14.44,14.38,14.41,18463,10.5738400831228,10.6105803196868,10.56649203581,10.5885361777484,25126.4032661193,0.0,1.0
2017-09-27,14.3,14.37,14.27,14.35,24846,10.5077076573076,10.5591439884972,10.4856635153691,10.5444478938716,33813.0648079943,0.0,1.0
2017-09-28,14.31,14.31,14.24,14.24,9061,10.5150557046204,10.5150557046204,10.4636193734307,10.4636193734307,12331.167198955,0.0,1.0
2017-09-29,14.29,14.3,14.25,14.29,16178,10.5003596099948,10.5077076573076,10.4709674207435,10.5003596099948,22016.733577386,0.0,1.0
2017-10-02,14.311,14.33,14.27,14.27,9581,10.5157905093516,10.529751799246,10.4856635153691,10.4856635153691,13038.8382003299,0.0,1.0
2017-10-03,14.31,14.31,14.25,14.31,12746,10.5150557046204,10.5150557046204,10.4709674207435,10.5150557046204,17346.1049683126,0.0,1.0
2017-10-04,14.31,14.3108,14.27,14.31,5714,10.5150557046204,10.5156435484054,10.4856635153691,10.5150557046204,7776.21558049101,0.0,1.0
2017-10-05,14.33,14.36,14.28,14.32,14608,10.529751799246,10.5517959411844,10.4930115626819,10.5224037519332,19880.111515543,0.0,1.0
2017-10-06,14.3,14.31,14.28,14.31,13280,10.5077076573076,10.5150557046204,10.4930115626819,10.5150557046204,18072.8286504936,0.0,1.0
2017-10-09,14.24,14.32,14.21,14.3,15841,10.4636193734307,10.5224037519332,10.4415752314923,10.5077076573076,21558.1083322644,0.0,1.0
2017-10-10,14.3,14.39,14.19,14.3,25290,10.5077076573076,10.5738400831228,10.4268791368667,10.5077076573076,34417.3069707066,0.0,1.0
2017-10-11,14.32,14.3458,14.29,14.32,9216,10.5224037519332,10.5413617140002,10.5003596099948,10.5224037519332,12542.1075935956,0.0,1.0
2017-10-12,14.34,14.35,14.31,14.33,6977,10.5370998465588,10.5444478938716,10.5150557046204,10.529751799246,9495.03957036853,0.0,1.0
2017-10-13,14.28,14.31,14.28,14.29,20721,10.529751799246,10.5518731265553,10.529751799246,10.5371255750157,28100.9358664264,0.05,1.0
2017-10-16,14.29,14.34,14.28,14.28,9614,10.5371255750157,10.5739944538646,10.529751799246,10.529751799246,13038.0964924389,0.0,1.0
2017-10-17,14.29,14.3392,14.25,14.25,13473,10.5371255750157,10.5734045518031,10.5076304719366,10.5076304719366,18271.5075975274,0.0,1.0
2017-10-18,14.25,14.31,14.25,14.31,14576,10.5076304719366,10.5518731265553,10.5076304719366,10.5518731265553,19767.3491235478,0.0,1.0
2017-10-19,14.23,14.31,14.23,14.31,13585,10.4928829203971,10.5518731265553,10.4928829203971,10.5518731265553,18423.3972175765,0.0,1.0
2017-10-20,14.27,14.27,14.2,14.2,39035,10.5223780234762,10.5223780234762,10.4707615930877,10.4707615930877,52937.6010591167,0.0,1.0
2017-10-23,14.24,14.26,14.21,14.21,6394,10.5002566961668,10.5150042477064,10.4781353688575,10.4781353688575,8671.26991602393,0.0,1.0
2017-10-24,14.2,14.27,14.2,14.26,16618,10.4707615930877,10.5223780234762,10.4707615930877,10.5150042477064,22536.6223748022,0.0,1.0
2017-10-25,14.13,14.2,14.13,14.2,17535,10.4191451626993,10.4707615930877,10.4191451626993,10.4707615930877,23780.218638955,0.0,1.0
2017-10-26,14.08,14.14,14.08,14.14,16162,10.3822762838504,10.426518938469,10.3822762838504,10.426518938469,21918.2146360303,0.0,1.0
2017-10-27,14.1,14.118,14.07,14.09,36712,10.3970238353899,10.4102966317755,10.3749025080806,10.3896500596201,49787.2476004176,0.0,1.0
2017-10-30,14.2,14.22,14.11,14.11,23294,10.4707615930877,10.4855091446273,10.4043976111597,10.4043976111597,31590.3286555929,0.0,1.0
2017-10-31,14.16,14.2,14.12,14.2,18045,10.4412664900086,10.4707615930877,10.4117713869295,10.4707615930877,24471.8588731078,0.0,1.0
2017-11-01,14.19,14.19,14.163,14.17,25495,10.4633878173179,10.4633878173179,10.4434786227395,10.4486402657784,34575.2309210244,0.0,1.0
2017-11-02,14.15,14.2,14.15,14.19,21173,10.4338927142388,10.4707615930877,10.4338927142388,10.4633878173179,28713.9189759109,0.0,1.0
2017-11-03,14.18,14.18,14.15,14.15,9438,10.4560140415482,10.4560140415482,10.4338927142388,10.4338927142388,12799.41280379,0.0,1.0
2017-11-06,14.19,14.21,14.15,14.15,14937,10.4633878173179,10.4781353688575,10.4338927142388,10.4338927142388,20256.9219167422,0.0,1.0
2017-11-07,14.29,14.29,14.2201,14.26,26920,10.5371255750157,10.5371255750157,10.485582882385,10.5150042477064,36507.7551046863,0.0,1.0
2017-11-08,14.29,14.3,14.26,14.29,10324,10.5371255750157,10.5444993507855,10.5150042477064,10.5371255750157,14000.9681909651,0.0,1.0
2017-11-09,14.2665,14.27,14.22,14.27,23506,10.5197972019568,10.5223780234762,10.4855091446273,10.5223780234762,31877.8340078287,0.0,1.0
2017-11-10,14.21,14.24,14.21,14.22,6908,10.4781353688575,10.5002566961668,10.4781353688575,10.4855091446273,9368.33477946404,0.0,1.0
2017-11-13,14.24,14.245,14.22,14.23,7812,10.5002566961668,10.5039435840517,10.4855091446273,10.4928829203971,10594.3009984327,0.0,1.0
2017-11-14,14.22,14.22,14.19,14.21,15940,10.5223780234762,10.5223780234762,10.500178913722,10.5149783202248,21541.4043759205,0.05,1.0
2017-11-15,14.25,14.25,14.21,14.22,17805,10.5445771332303,10.5445771332303,10.5149783202248,10.5223780234762,24061.7757160143,0.0,1.0
2017-11-16,14.24,14.279,14.23,14.23,32224,10.537177429979,10.5660362726594,10.5297777267276,10.5297777267276,43547.6922590754,0.0,1.0
2017-11-17,14.27,14.27,14.24,14.26,18379,10.5593765397331,10.5593765397331,10.537177429979,10.5519768364817,24837.4824984344,0.0,1.0
2017-11-20,14.26,14.305,14.23,14.3,21250,10.5519768364817,10.585275501113,10.5297777267276,10.5815756494873,28717.3678160799,0.0,1.0
2017-11-21,14.28,14.28,14.24,14.26,19793,10.5667762429845,10.5667762429845,10.537177429979,10.5519768364817,26748.369938055,0.0,1.0
2017-11-22,14.25,14.28,14.17,14.28,21524,10.5445771332303,10.5667762429845,10.4853795072192,10.5667762429845,29087.6529352143,0.0,1.0
2017-11-24,14.25,14.29,14.229,14.25,1357,10.5445771332303,10.5741759462359,10.5290377564024,10.5445771332303,1833.85732359626,0.0,1.0
2017-11-27,14.12,14.23,14.1,14.23,26452,10.4483809909623,10.5297777267276,10.4335815844595,10.5297777267276,35747.379457456,0.0,1.0
2017-11-28,14.12,14.1416,14.07,14.13,31115,10.4483809909623,10.4643643499853,10.4113824747053,10.4557806942137,42048.9835104622,0.0,1.0
2017-11-29,14.03,14.1,14.01,14.07,11660,10.3817836616998,10.4335815844595,10.366984255197,10.4113824747053,15757.388646376,0.0,1.0
2017-11-30,14.05,14.09,14.03,14.03,22177,10.3965830682026,10.4261818812081,10.3817836616998,10.3817836616998,29970.1207556329,0.0,1.0
2017-12-01,14.08,14.14,14.04,14.05,21273,10.4187821779567,10.4631803974651,10.3891833649512,10.3965830682026,28748.4501435984,0.0,1.0
2017-12-04,14.17,14.17,14.1102,14.12,17774,10.4853795072192,10.4853795072192,10.4411292817759,10.4483809909623,24019.8821441413,0.0,1.0
2017-12-05,14.23,14.23,14.13,14.13,20183,10.5297777267276,10.5297777267276,10.4557806942137,10.4557806942137,27275.4181003264,0.0,1.0
2017-12-06,14.31,14.35,14.222,14.27,15182,10.5889753527387,10.6185741657442,10.5238579641265,10.5593765397331,20517.0389733517,0.0,1.0
2017-12-07,14.3,14.34,14.3,14.32,13189,10.5815756494873,10.6111744624929,10.5815756494873,10.5963750559901,17823.6877235895,0.0,1.0
2017-12-08,14.22,14.32,14.22,14.29,20353,10.5223780234762,10.5963750559901,10.5223780234762,10.5741759462359,27505.1570428551,0.0,1.0
2017-12-11,14.23,14.25,14.22,14.22,13458,10.5297777267276,10.5445771332303,10.5223780234762,10.5223780234762,18187.2158150024,0.0,1.0
2017-12-12,14.21,14.22,14.18,14.22,19262,10.5149783202248,10.5223780234762,10.4927792104706,10.5223780234762,26030.773594039,0.0,1.0
2017-12-13,14.24,14.27,14.17,14.19,20292,10.537177429979,10.5593765397331,10.4853795072192,10.500178913722,27422.7213046536,0.0,1.0
2017-12-14,14.21,14.24,14.19,14.19,9907,10.5519768364817,10.5742540571077,10.5371253560645,10.5371253560645,13341.4309168384,0.05,1.0
2017-12-15,14.2,14.25,14.2,14.2,21689,10.5445510962731,10.5816797973163,10.5445510962731,10.5445510962731,29207.8626380648,0.0,1.0
2017-12-18,14.06,14.2,14.06,14.2,44631,10.4405907333521,10.5445510962731,10.4405907333521,10.5445510962731,60103.0991470086,0.0,1.0
2017-12-19,14.03,14.06,14.01,14.06,27290,10.4183135127262,10.4405907333521,10.4034620323089,10.4405907333521,36750.5450409325,0.0,1.0
2017-12-20,13.98,14.03,13.95,14.01,48514,10.381184811683,10.4183135127262,10.358907591057,10.4034620323089,65332.2074795089,0.0,1.0
2017-12-21,13.93,14.0,13.9,13.92,61308,10.3440561106397,10.3960362921002,10.3217788900138,10.3366303704311,82561.4663015575,0.0,1.0
2017-12-22,14.0,14.01,13.91,13.91,15775,10.3960362921002,10.4034620323089,10.3292046302224,10.3292046302224,21243.6734342512,0.0,1.0
2017-12-26,14.0,14.0,13.92,13.92,19370,10.3960362921002,10.3960362921002,10.3366303704311,10.3366303704311,26084.9416431978,0.0,1.0
2017-12-27,14.07,14.09,13.95,13.95,28992,10.4480164735607,10.462867953978,10.358907591057,10.358907591057,39042.5724377692,0.0,1.0
2017-12-28,14.02,14.06,14.0,14.01,38423,10.4380659816812,10.4678464837687,10.4231757306374,10.4306208561593,51608.2635370768,0.0366,1.0
2017-12-29,14.06,14.1,14.01,14.01,71306,10.4678464837687,10.4976269858562,10.4306208561593,10.4306208561593,95775.4168017805,0.0,1.0
2018-01-02,14.1,14.1,13.99,13.994,20571,10.4976269858562,10.4976269858562,10.4157306051155,10.4187086553243,27630.1587388079,0.0,1.0
2018-01-03,14.15,14.16,14.06,14.11,29047,10.5348526134656,10.5422977389875,10.4678464837687,10.5050721113781,39014.7888233996,0.0,1.0
2018-01-04,14.3,14.3,14.1,14.1,49198,10.6465294962939,10.6465294962939,10.4976269858562,10.4976269858562,66080.8200686338,0.0,1.0
2018-01-05,14.24,14.25,14.18,14.23,30106,10.6018587431626,10.6093038686845,10.5571879900313,10.5944136176407,40437.1960036239,0.0,1.0
2018-01-08,14.27,14.27,14.2,14.24,16995,10.6241941197283,10.6241941197283,10.5720782410751,10.6018587431626,22827.0160792395,0.0,1.0
2018-01-09,14.24,14.27,14.19,14.21,21701,10.6018587431626,10.6241941197283,10.5646331155532,10.579523366597,29147.9303286602,0.0,1.0
2018-01-10,14.21,14.24,14.11,14.2,22703,10.579523366597,10.6018587431626,10.5050721113781,10.5720782410751,30493.7773490424,0.0,1.0
2018-01-11,14.22,14.22,14.15,14.15,29105,10.5869684921188,10.5869684921188,10.5348526134656,10.5348526134656,39092.6921439407,0.0,1.0
2018-01-12,14.06,14.17,14.05,14.17,9561,10.5050721113781,10.5872597310262,10.4976005095919,10.5872597310262,12796.4528538934,0.05,1.0
2018-01-16,14.03,14.09,14.03,14.06,25686,10.4826573060196,10.5274869167367,10.4826573060196,10.5050721113781,34378.1704847927,0.0,1.0
2018-01-17,14.03,14.05,13.99,14.02,13278,10.4826573060196,10.4976005095919,10.4527708988748,10.4751857042334,17771.2897180206,0.0,1.0
2018-01-18,13.95,14.02,13.95,13.98,25095,10.4228844917301,10.4751857042334,10.4228844917301,10.4452992970886,33587.1754385998,0.0,1.0
2018-01-19,13.93,14.01,13.93,13.95,12769,10.4079412881577,10.4677141024472,10.4079412881577,10.4228844917301,17090.0435614856,0.0,1.0
2018-01-22,13.88,13.97,13.88,13.88,22944,10.3705832792268,10.4378276953024,10.3705832792268,10.3705832792268,30708.2746867198,0.0,1.0
2018-01-23,13.98,13.98,13.91,13.98,12463,10.4452992970886,10.4452992970886,10.3929980845853,10.4452992970886,16680.4928269086,0.0,1.0
2018-01-24,13.89,13.99,13.89,13.99,3710,10.3780548810129,10.4527708988748,10.3780548810129,10.4527708988748,4965.46805647365,0.0,1.0
2018-01-25,13.87,13.88,13.86,13.88,4981,10.3631116774406,10.3705832792268,10.3556400756544,10.3705832792268,6666.57584617118,0.0,1.0
2018-01-26,13.8,13.85,13.79,13.84,14583,10.3108104649373,10.3481684738682,10.3033388631511,10.340696872082,19517.9031448934,0.0,1.0
2018-01-29,13.63,13.8,13.61,13.8,20405,10.1837932345721,10.3108104649373,10.1688500309997,10.3108104649373,27310.074310605,0.0,1.0
2018-01-30,13.51,13.56,13.05,13.05,107559,10.0941340131379,10.1314920220688,9.75044033097328,9.75044033097328,143957.08320384,0.0,1.0
2018-01-31,13.54,13.56,13.47,13.47,17095,10.1165488184964,10.1314920220688,10.0642476059931,10.0642476059931,22879.966691487,0.0,1.0
2018-02-01,13.44,13.53,13.44,13.51,23972,10.0418328006346,10.1090772167102,10.0418328006346,10.0941340131379,32084.1510107238,0.0,1.0
2018-02-02,13.34,13.44,13.33,13.44,24570,9.96711678277269,10.0418328006346,9.9596451809865,10.0418328006346,32884.5148645706,0.0,1.0
2018-02-05,13.26,13.32,13.25,13.29,39321,9.9073439684832,9.95217357920032,9.89987236669701,9.92975877384176,52627.2693931535,0.0,1.0
2018-02-06,13.38,13.4,13.2,13.2,33979,9.99700318991744,10.0119463934898,9.86251435776608,9.86251435776608,45477.5307522688,0.0,1.0
2018-02-07,13.45,13.5,13.39,13.4,35344,10.0493044024207,10.0866624113517,10.0044747917036,10.0119463934898,47304.4482447452,0.0,1.0
2018-02-08,13.47,13.49,13.38,13.45,36306,10.0642476059931,10.0791908095655,9.99700318991744,10.0493044024207,48591.9900965854,0.0,1.0
2018-02-09,13.42,13.46,13.38,13.41,14187,10.0268895970622,10.0567760042069,9.99700318991744,10.019417995276,18987.8963119114,0.0,1.0
2018-02-12,13.45,13.45,13.39,13.41,27100,10.0493044024207,10.0493044024207,10.0044747917036,10.019417995276,36270.6696308453,0.0,1.0
2018-02-13,13.54,13.55,13.44,13.44,32269,10.1165488184964,10.1240204202826,10.0418328006346,10.0418328006346,43188.8648825735,0.0,1.0
2018-02-14,13.46,13.48,13.4,13.43,19545,10.0941340131379,10.1091327263817,10.0491378734062,10.071635943272,26062.23571607,0.05,1.0
2018-02-15,13.45,13.51,13.42,13.46,25422,10.0866346565159,10.1316307962476,10.0641365866501,10.0941340131379,33898.907975131,0.0,1.0
2018-02-16,13.45,13.48,13.43,13.45,16996,10.0866346565159,10.1091327263817,10.071635943272,10.0866346565159,22663.2774740511,0.0,1.0
2018-02-20,13.4,13.53,13.36,13.53,19548,10.0491378734062,10.1466295094915,10.0191404469184,10.1466295094915,26066.2360592345,0.0,1.0
2018-02-21,13.39,13.4,13.37,13.37,28036,10.0416385167842,10.0491378734062,10.0266398035404,10.0266398035404,37384.5403190456,0.0,1.0
2018-02-22,13.33,13.39,13.33,13.39,43148,9.99664237705257,10.0416385167842,9.99664237705257,10.0416385167842,57535.6022858529,0.0,1.0
2018-02-23,13.3,13.38,13.3,13.38,71157,9.97414430718674,10.0341391601623,9.97414430718674,10.0341391601623,94884.1395164187,0.0,1.0
2018-02-26,13.37,13.39,13.31,13.31,26697,10.0266398035404,10.0416385167842,9.98164366380868,9.98164366380868,35599.0538200011,0.0,1.0
2018-02-27,13.31,13.39,13.28,13.38,46765,9.98164366380868,10.0416385167842,9.95914559394285,10.0341391601623,62358.6826943986,0.0,1.0
2018-02-28,13.31,13.34,13.3,13.34,19071,9.98164366380868,10.0041417336745,9.97414430718674,10.0041417336745,25430.1814960949,0.0,1.0
2018-03-01,13.31,13.34,13.3,13.33,46431,9.98164366380868,10.0041417336745,9.97414430718674,9.99664237705257,61913.3111554287,0.0,1.0
2018-03-02,13.3,13.3,13.28,13.28,23274,9.97414430718674,9.97414430718674,9.95914559394285,9.95914559394285,31034.6622694201,0.0,1.0
2018-03-05,13.29,13.34,13.26,13.34,35149,9.96664495056479,10.0041417336745,9.94414688069896,10.0041417336745,46869.3539618393,0.0,1.0
2018-03-06,13.28,13.32,13.26,13.27,21141,9.95914559394285,9.98914302043063,9.94414688069896,9.9516462373209,28190.4182795313,0.0,1.0
2018-03-07,13.28,13.3,13.19,13.21,16210,9.95914559394285,9.97414430718674,9.89165138434534,9.90665009758924,21615.1875649781,0.0,1.0
2018-03-08,13.3,13.3,13.18,13.26,32286,9.97414430718674,9.97414430718674,9.8841520277234,9.94414688069896,43051.6931352797,0.0,1.0
2018-03-09,13.27,13.29,13.24,13.24,7536,9.9516462373209,9.96664495056479,9.92914816745507,9.92914816745507,10048.8620289744,0.0,1.0
2018-03-12,13.26,13.29,13.23,13.23,12362,9.94414688069896,9.96664495056479,9.92164881083313,9.92164881083313,16484.0807327736,0.0,1.0
2018-03-13,13.28,13.3,13.22,13.22,33469,9.95914559394285,9.97414430718674,9.91414945421118,9.91414945421118,44629.161789775,0.0,1.0
2018-03-14,13.23,13.25,13.21,13.22,10003,9.95914559394285,9.97420099166612,9.94409019621958,9.95161789508122,13288.2573863052,0.05,1.0
2018-03-15,13.31,13.36,13.2,13.2,158568,10.0193671848359,10.0570056791441,9.93656249735795,9.93656249735795,210646.045909392,0.0,1.0
2018-03-16,13.25,13.32,13.25,13.32,9503,9.97420099166612,10.0268948836976,9.97420099166612,10.0268948836976,12624.0437810715,0.0,1.0
2018-03-19,13.23,13.23,13.22,13.22,10815,9.95914559394285,9.95914559394285,9.95161789508122,9.95161789508122,14366.9402812047,0.0,1.0
2018-03-20,13.18,13.21,13.16,13.21,6454,9.92150709963468,9.94409019621958,9.90645170191141,9.94409019621958,8573.66921635647,0.0,1.0
2018-03-21,13.15,13.19,13.13,13.18,8280,9.89892400304977,9.92903479849631,9.8838686053265,9.92150709963468,10999.3773026699,0.0,1.0
2018-03-22,13.2,13.2,13.13,13.15,28236,9.93656249735795,9.93656249735795,9.8838686053265,9.89892400304977,37509.4707147569,0.0,1.0
2018-03-23,13.14,13.17,13.12,13.12,9110,9.89139630418814,9.91397940077304,9.87634090646487,9.87634090646487,12101.9718873578,0.0,1.0
2018-03-26,13.22,13.27,13.12,13.12,25671,9.95161789508122,9.98925638938939,9.87634090646487,9.87634090646487,34102.0549199081,0.0,1.0
2018-03-27,13.27,13.29,13.23,13.29,39177,9.98925638938939,10.0043117871127,9.95914559394285,10.0043117871127,52043.7928244805,0.0,1.0
2018-03-28,13.29,13.29,13.21,13.27,15040,10.0043117871127,10.0043117871127,9.94409019621958,9.98925638938939,19979.5452454293,0.0,1.0
2018-03-29,13.31,13.33,13.26,13.31,13649,10.0193671848359,10.0344225825592,9.98172869052776,10.0193671848359,18131.7029956693,0.0,1.0
2018-04-02,13.29,13.41,13.27,13.34,14191,10.0043117871127,10.0946441734523,9.98925638938939,10.0419502814208,18851.7105437425,0.0,1.0
2018-04-03,13.23,13.3,13.22,13.3,6882,9.95914559394285,10.0118394859743,9.95161789508122,10.0118394859743,9142.23606243651,0.0,1.0
2018-04-04,13.34,13.35,13.24,13.24,13253,10.0419502814208,10.0494779802825,9.96667329280449,9.96667329280449,17605.6458203242,0.0,1.0
2018-04-05,13.35,13.38,13.26,13.3,17807,10.0494779802825,10.0720610768674,9.98172869052776,10.0118394859743,23655.3033367926,0.0,1.0
2018-04-06,13.33,13.4,13.31,13.4,9284,10.0344225825592,10.0871164745906,10.0193671848359,10.0871164745906,12333.1182219792,0.0,1.0
2018-04-09,13.28,13.32,13.27,13.31,9900,9.99678408825102,10.0268948836976,9.98925638938939,10.0193671848359,13151.4293836271,0.0,1.0
2018-04-10,13.22,13.37,13.22,13.37,12073,9.95161789508122,10.0645333780057,9.95161789508122,10.0645333780057,16038.1017119727,0.0,1.0
2018-04-11,13.25,13.28,13.23,13.23,10145,9.97420099166612,9.99678408825102,9.95914559394285,9.95914559394285,13476.8940501916,0.0,1.0
2018-04-12,13.26,13.28,13.24,13.25,12493,9.98172869052776,9.99678408825102,9.96667329280449,9.97420099166612,16596.041140369,0.0,1.0
2018-04-13,13.21,13.24,13.16,13.18,42535,9.98172869052776,10.0043972643897,9.94394773409124,9.95906011666585,56291.5871008603,0.05,1.0
2018-04-16,13.19,13.2,13.17,13.19,19462,9.96661630795315,9.97417249924045,9.95150392537854,9.96661630795315,25756.3622465486,0.0,1.0
2018-04-17,13.2,13.22,13.17,13.18,17305,9.97417249924045,9.98928488181506,9.95150392537854,9.95906011666585,22901.7494952484,0.0,1.0
2018-04-18,13.22,13.22,13.18,13.2,24653,9.98928488181506,9.98928488181506,9.95906011666585,9.97417249924045,32626.2253860941,0.0,1.0
2018-04-19,13.19,13.21,13.16,13.17,11478,9.96661630795315,9.98172869052776,9.94394773409124,9.95150392537854,15190.1924707576,0.0,1.0
2018-04-20,13.18,13.19,13.16,13.19,12457,9.95906011666585,9.96661630795315,9.94394773409124,9.96661630795315,16485.8187496278,0.0,1.0
2018-04-23,13.14,13.19,13.14,13.16,12707,9.92883535151663,9.96661630795315,9.92883535151663,9.94394773409124,16816.6732641503,0.0,1.0
2018-04-24,13.12,13.18,13.11,13.14,9716,9.91372296894203,9.95906011666585,9.90616677765472,9.92883535151663,12858.3298524029,0.0,1.0
2018-04-25,13.03,13.11,13.03,13.11,12332,9.8457172473563,9.90616677765472,9.8457172473563,9.90616677765472,16320.3914923665,0.0,1.0
2018-04-26,13.12,13.14,13.08,13.08,10744,9.91372296894203,9.92883535151663,9.88349820379281,9.88349820379281,14218.8036161195,0.0,1.0
2018-04-27,13.13,13.2,13.1,13.1,6764,9.92127916022933,9.97417249924045,9.89861058636742,9.89861058636742,8951.59974492111,0.0,1.0
2018-04-30,13.12,13.17,13.11,13.15,8321,9.91372296894203,9.95150392537854,9.90616677765472,9.93639154280394,11012.1616613673,0.0,1.0
2018-05-01,13.09,13.15,13.09,13.14,12689,9.89105439508012,9.93639154280394,9.89105439508012,9.92883535151663,16792.8517391047,0.0,1.0
2018-05-02,13.09,13.11,13.05,13.11,9137,9.89105439508012,9.90616677765472,9.8608296299309,9.90616677765472,12092.0707967688,0.0,1.0
2018-05-03,13.11,13.13,13.1,13.1,9655,9.90616677765472,9.92127916022933,9.89861058636742,9.89861058636742,12777.6013508595,0.0,1.0
2018-05-04,13.13,13.16,13.13,13.16,8988,9.92127916022933,9.94394773409124,9.92127916022933,9.94394773409124,11894.8815061134,0.0,1.0
2018-05-07,13.16,13.17,13.16,13.16,22280,9.94394773409124,9.95150392537854,9.94394773409124,9.94394773409124,29485.7543342464,0.0,1.0
2018-05-08,13.16,13.1699,13.16,13.16,10247,9.94394773409124,9.95142836346567,9.94394773409124,9.94394773409124,13561.0648412488,0.0,1.0
2018-05-09,13.15,13.17,13.14,13.15,19227,9.93639154280394,9.95150392537854,9.92883535151663,9.93639154280394,25445.3590028974,0.0,1.0
2018-05-10,13.18,13.21,13.16,13.17,14904,9.95906011666585,9.98172869052776,9.94394773409124,9.95150392537854,19724.2227377741,0.0,1.0
2018-05-11,13.18,13.2,13.16,13.18,20931,9.95906011666585,9.97417249924045,9.94394773409124,9.95906011666585,27700.4633738829,0.0,1.0
2018-05-14,13.13,13.14,13.13,13.13,10586,9.95906011666585,9.96664508248204,9.95906011666585,9.95906011666585,13956.5559773459,0.05,1.0
2018-05-15,13.15,13.16,13.1,13.15,27897,9.97423004829824,9.98181501411444,9.93630521921726,9.97423004829824,36779.335169093,0.0,1.0
2018-05-16,13.09,13.16,13.09,13.14,27373,9.92872025340106,9.98181501411444,9.92872025340106,9.96664508248204,36088.4948769969,0.0,1.0
2018-05-17,13.08,13.14,13.08,13.09,8373,9.92113528758487,9.96664508248204,9.92113528758487,9.92872025340106,11038.9423009935,0.0,1.0
2018-05-18,13.09,13.13,13.06,13.07,11780,9.92872025340106,9.95906011666585,9.90596535595247,9.91355032176867,15530.7225971221,0.0,1.0
2018-05-21,13.11,13.12,13.08,13.09,8710,9.94389018503345,9.95147515084965,9.92113528758487,9.92872025340106,11483.2422598416,0.0,1.0
2018-05-22,13.11,13.12,13.11,13.11,13060,9.94389018503345,9.95147515084965,9.94389018503345,9.94389018503345,17218.2714022424,0.0,1.0
2018-05-23,13.12,13.15,13.12,13.12,6578,9.95147515084965,9.97423004829824,9.95147515084965,9.95147515084965,8672.41878131319,0.0,1.0
2018-05-24,13.15,13.2,13.14,13.17,6553,9.97423004829824,10.0121548773792,9.96664508248204,9.98939997993063,8639.45884371318,0.0,1.0
2018-05-25,13.17,13.21,13.17,13.17,1799,9.98939997993063,10.0197398431954,9.98939997993063,9.98939997993063,2371.79710969633,0.0,1.0
2018-05-29,13.21,13.23,13.2,13.21,22502,10.0197398431954,10.0349097748278,10.0121548773792,10.0197398431954,29666.5806350121,0.0,1.0
2018-05-30,13.22,13.23,13.2,13.21,13021,10.0273248090116,10.0349097748278,10.0121548773792,10.0197398431954,17166.8538995864,0.0,1.0
2018-05-31,13.26,13.31,13.25,13.27,12179,10.0576646722764,10.0955895013574,10.0500797064602,10.0652496380926,16056.7632012182,0.0,1.0
2018-06-01,13.28,13.3,13.24,13.3,17752,10.0728346039088,10.0880045355412,10.042494740644,10.0880045355412,23404.1924910112,0.0,1.0
2018-06-04,13.26,13.31,13.24,13.27,10434,10.0576646722764,10.0955895013574,10.042494740644,10.0652496380926,13756.1595567379,0.0,1.0
2018-06-05,13.25,13.27,13.25,13.26,1907,10.0500797064602,10.0652496380926,10.0500797064602,10.0576646722764,2514.18404012835,0.0,1.0
2018-06-06,13.34,13.34,13.23,13.25,43768,10.118344398806,10.118344398806,10.0349097748278,10.0500797064602,57703.6219550797,0.0,1.0
2018-06-07,13.3,13.31,13.29,13.29,9206,10.0880045355412,10.0955895013574,10.080419569725,10.080419569725,12137.1674218256,0.0,1.0
2018-06-08,13.29,13.29,13.27,13.29,6528,10.080419569725,10.080419569725,10.0652496380926,10.080419569725,8606.49890611317,0.0,1.0
2018-06-11,13.24,13.24,13.23,13.24,14370,10.042494740644,10.042494740644,10.0349097748278,10.042494740644,18945.3721324826,0.0,1.0
2018-06-12,13.29,13.38,13.22,13.22,12735,10.080419569725,10.1486842620708,10.0273248090116,10.0273248090116,16789.7922134423,0.0,1.0
2018-06-13,13.27,13.29,13.25,13.26,9500,10.0652496380926,10.080419569725,10.0500797064602,10.0576646722764,12524.7762880017,0.0,1.0
2018-06-14,13.18,13.23,13.15,13.23,20501,10.0349097748278,10.0729784765533,10.0120685537925,10.0729784765533,26926.3188272798,0.05,1.0
2018-06-15,13.18,13.22,13.16,13.22,4085,10.0349097748278,10.0653647362082,10.0196822941376,10.0653647362082,5365.29985900385,0.0,1.0
2018-06-18,13.2,13.2,13.17,13.19,2923,10.050137255518,10.050137255518,10.0272960344827,10.0425235151729,3839.11174733616,0.0,1.0
2018-06-19,13.23,13.27,13.2,13.27,12462,10.0729784765533,10.1034334379336,10.050137255518,10.1034334379336,16367.7764609316,0.0,1.0
2018-06-20,13.29,13.33,13.25,13.25,12614,10.1186609186238,10.1491158800042,10.0882059572434,10.0882059572434,16567.4155254528,0.0,1.0
2018-06-21,13.32,13.34,13.3,13.3,4733,10.1415021396591,10.1567296203492,10.1262746589689,10.1262746589689,6216.39271301472,0.0,1.0
2018-06-22,13.4,13.4,13.26,13.3,26800,10.2024120624198,10.2024120624198,10.0958196975885,10.1262746589689,35199.5192708208,0.0,1.0
2018-06-25,13.31,13.46,13.31,13.37,41034,10.133888399314,10.2480945044903,10.133888399314,10.1795708413845,53894.6669313007,0.0,1.0
2018-06-26,13.36,13.36,13.3,13.32,16113,10.1719571010394,10.1719571010394,10.1262746589689,10.1415021396591,21163.054254132,0.0,1.0
2018-06-27,13.33,13.36,13.31,13.36,8414,10.1491158800042,10.1719571010394,10.133888399314,10.1719571010394,11051.0729531599,0.0,1.0
2018-06-28,13.35,13.36,13.29,13.29,9994,10.1643433606943,10.1719571010394,10.1186609186238,10.1186609186238,13126.2684922606,0.0,1.0
2018-06-29,13.33,13.36,13.33,13.36,9863,10.1491158800042,10.1719571010394,10.1491158800042,10.1719571010394,12954.2111406009,0.0,1.0
2018-07-02,13.34,13.36,13.29,13.34,11583,10.1567296203492,10.1719571010394,10.1186609186238,10.1567296203492,15213.2847654448,0.0,1.0
2018-07-03,13.33,13.34,13.32,13.34,3967,10.1491158800042,10.1567296203492,10.1415021396591,10.1567296203492,5210.31690102036,0.0,1.0
2018-07-05,13.33,13.341,13.32,13.32,6185,10.1491158800042,10.1574909943838,10.1415021396591,10.1415021396591,8123.47114515022,0.0,1.0
2018-07-06,13.36,13.36,13.33,13.33,3705,10.1719571010394,10.1719571010394,10.1491158800042,10.1491158800042,4866.20219770117,0.0,1.0
2018-07-09,13.39,13.47,13.33,13.33,15504,10.1947983220747,10.2557082448354,10.1491158800042,10.1491158800042,20363.1845811495,0.0,1.0
2018-07-10,13.44,13.44,13.38,13.4,16164,10.2328670238001,10.2328670238001,10.1871845817296,10.2024120624198,21230.0384139384,0.0,1.0
2018-07-11,13.36,13.42,13.35,13.42,7971,10.1719571010394,10.21763954311,10.1643433606943,10.21763954311,10469.2301532729,0.0,1.0
2018-07-12,13.37,13.39,13.34,13.34,20687,10.1795708413845,10.1947983220747,10.1567296203492,10.1567296203492,27170.6139983385,0.0,1.0
2018-07-13,13.31,13.52,13.27,13.27,8147,10.1719571010394,10.3324462814465,10.1413877333428,10.1413877333428,10660.3448011907,0.05,1.0
2018-07-16,13.32,13.43,13.29,13.36,4672,10.1795994429636,10.2636652041292,10.1566724171911,10.2101688106602,6113.30930540845,0.0,1.0
2018-07-17,13.32,13.33,13.31,13.31,19480,10.1795994429636,10.1872417848877,10.1719571010394,10.1719571010394,25489.5687648451,0.0,1.0
2018-07-18,13.34,13.39,13.3,13.3,8808,10.1948841268119,10.2330958364326,10.1643147591153,10.1643147591153,11525.2629199567,0.0,1.0
2018-07-19,13.34,13.36,13.33,13.35,9699,10.1948841268119,10.2101688106602,10.1872417848877,10.202526468736,12691.1359060695,0.0,1.0
2018-07-20,13.32,13.32,13.28,13.29,5402,10.1795994429636,10.1795994429636,10.149030075267,10.1566724171911,7068.51388437852,0.0,1.0
2018-07-23,13.34,13.34,13.32,13.33,2509,10.1948841268119,10.1948841268119,10.1795994429636,10.1872417848877,3283.02505292589,0.0,1.0
2018-07-24,13.33,13.3563,13.32,13.32,10074,10.1872417848877,10.2073411441482,10.1795994429636,10.1795994429636,13181.823189787,0.0,1.0
2018-07-25,13.33,13.33,13.3,13.32,22951,10.1872417848877,10.1872417848877,10.1643147591153,10.1795994429636,30031.3702629345,0.0,1.0
2018-07-26,13.3,13.37,13.3,13.3,6480,10.1643147591153,10.2178111525843,10.1643147591153,10.1643147591153,8479.07626263843,0.0,1.0
2018-07-27,13.32,13.37,13.29,13.32,7735,10.1795994429636,10.2178111525843,10.1566724171911,10.1795994429636,10121.243038813,0.0,1.0
2018-07-30,13.24,13.31,13.16,13.28,13197,10.1184607075704,10.1719571010394,10.0573219721772,10.149030075267,17268.2668885864,0.0,1.0
2018-07-31,13.17,13.24,13.17,13.23,17556,10.0649643141014,10.1184607075704,10.0649643141014,10.1108183656462,22972.0158745185,0.0,1.0
2018-08-01,13.12,13.21,13.01,13.17,31452,10.0267526044806,10.095533681798,9.94268684331502,10.0649643141014,41154.9238599545,0.0,1.0
2018-08-02,13.13,13.15,13.12,13.13,30220,10.0343949464048,10.0496796302531,10.0267526044806,10.0343949464048,39542.8525705144,0.0,1.0
2018-08-03,13.13,13.16,13.13,13.13,6019,10.0343949464048,10.0573219721772,10.0343949464048,10.0343949464048,7875.85802852172,0.0,1.0
2018-08-06,13.14,13.18,13.13,13.13,7415,10.0420372883289,10.0726066560255,10.0343949464048,10.0343949464048,9702.52322337412,0.0,1.0
2018-08-07,13.11,13.14,13.1,13.12,9914,10.0191102625565,10.0420372883289,10.0114679206323,10.0267526044806,12972.4632820675,0.0,1.0
2018-08-08,13.13,13.2,13.13,13.13,17239,10.0343949464048,10.0878913398738,10.0343949464048,10.0343949464048,22557.2215573494,0.0,1.0
2018-08-09,13.13,13.17,13.12,13.12,14131,10.0343949464048,10.0649643141014,10.0267526044806,10.0267526044806,18490.4053498987,0.0,1.0
2018-08-10,13.16,13.19,13.13,13.18,6050,10.0573219721772,10.0802489979497,10.0343949464048,10.0726066560255,7916.4215106424,0.0,1.0
2018-08-13,13.16,13.17,13.14,13.14,4022,10.0573219721772,10.0649643141014,10.0420372883289,10.0420372883289,5262.78468029814,0.0,1.0
2018-08-14,13.1007,13.165,13.1007,13.12,5107,10.0502145941878,10.0995424009772,10.0502145941878,10.0650206077342,6657.09913683757,0.05,1.0
2018-08-15,13.13,13.16,13.1,13.1,21750,10.0726921173438,10.0957066461724,10.0496775885151,10.0496775885151,28351.6558108904,0.0,1.0
2018-08-16,13.15,13.15,13.13,13.13,22002,10.0880351365629,10.0880351365629,10.0726921173438,10.0726921173438,28680.1439609752,0.0,1.0
2018-08-17,13.15,13.18,13.11,13.11,2911,10.0880351365629,10.1110496653915,10.0573490981247,10.0573490981247,3794.55954324147,0.0,1.0
2018-08-20,13.17,13.18,13.15,13.18,17470,10.103378155782,10.1110496653915,10.0880351365629,10.1110496653915,22772.5713570692,0.0,1.0
2018-08-21,13.18,13.22,13.12,13.13,5935,10.1110496653915,10.1417357038297,10.0650206077342,10.0726921173438,7736.4173442591,0.0,1.0
2018-08-22,13.18,13.18,13.13,13.17,13604,10.1110496653915,10.1110496653915,10.0726921173438,10.103378155782,17733.1460069589,0.0,1.0
2018-08-23,13.26,13.35,13.16,13.28,55523,10.172421742268,10.2414653287539,10.0957066461724,10.1877647614871,72375.5855442789,0.0,1.0
2018-08-24,13.22,13.26,13.16,13.26,10146,10.1417357038297,10.172421742268,10.0957066461724,10.172421742268,13225.5586141286,0.0,1.0
2018-08-27,13.16,13.22,13.16,13.17,8944,10.0957066461724,10.1417357038297,10.0957066461724,10.103378155782,11658.7222792002,0.0,1.0
2018-08-28,13.14,13.2,13.13,13.18,15983,10.0803636269533,10.1263926846106,10.0726921173438,10.1110496653915,20834.230566688,0.0,1.0
2018-08-29,13.23,13.24,13.16,13.19,10496,10.1494072134393,10.1570787230488,10.0957066461724,10.1187211750011,13681.7921559129,0.0,1.0
2018-08-30,13.2,13.21,13.13,13.13,5906,10.1263926846106,10.1340641942202,10.0726921173438,10.0726921173438,7698.61513651125,0.0,1.0
2018-08-31,13.3,13.3,13.21,13.24,14934,10.2031077807062,10.2031077807062,10.1340641942202,10.1570787230488,19466.8334657396,0.0,1.0
2018-09-04,13.3,13.35,13.19,13.24,17331,10.2031077807062,10.2414653287539,10.1187211750011,10.1570787230488,22591.3814647605,0.0,1.0
2018-09-05,13.26,13.3,13.24,13.24,10844,10.172421742268,10.2031077807062,10.1570787230488,10.1570787230488,14135.4186488871,0.0,1.0
2018-09-06,13.2,13.35,13.17,13.19,21218,10.1263926846106,10.2414653287539,10.103378155782,10.1187211750011,27658.1808273782,0.0,1.0
2018-09-07,13.16,13.27,13.13,13.2,18664,10.0957066461724,10.1800932518775,10.0726921173438,10.1263926846106,24328.9794967568,0.0,1.0
2018-09-10,13.22,13.22,13.08,13.19,39801,10.1417357038297,10.1417357038297,10.034334569296,10.1187211750011,51881.5748473222,0.0,1.0
2018-09-11,13.16,13.22,13.1,13.22,12553,10.0957066461724,10.1417357038297,10.0496775885151,10.1417357038297,16363.1418572004,0.0,1.0
2018-09-12,13.06,13.1,13.05,13.06,42066,10.0189915500769,10.0496775885151,10.0113200404673,10.0189915500769,54834.0576248698,0.0,1.0
2018-09-13,13.1,13.14,13.07,13.07,9165,10.0496775885151,10.0803636269533,10.0266630596864,10.0266630596864,11946.801172727,0.0,1.0
2018-09-14,12.85,12.89,12.8,12.85,103998,9.89624739632403,9.92705283569002,9.85774059711654,9.89624739632403,135038.489488086,0.05,1.0
2018-09-17,12.78,12.84,12.75,12.84,74436,9.84233787743355,9.88854603648253,9.81923379790905,9.88854603648253,96653.060669774,0.0,1.0
2018-09-18,12.71,12.76,12.71,12.76,166425,9.78842835854307,9.82693515775055,9.78842835854307,9.82693515775055,216098.200090912,0.0,1.0
2018-09-19,12.68,12.7,12.66,12.67,50480,9.76532427901857,9.78072699870157,9.74992155933558,9.75762291917708,65546.865798944,0.0,1.0
2018-09-20,12.7,12.72,12.62,12.66,21648,9.78072699870157,9.79612971838456,9.71911611996959,9.74992155933558,28109.3215296264,0.0,1.0
2018-09-21,12.71,12.76,12.68,12.7,40660,9.78842835854307,9.82693515775055,9.76532427901857,9.78072699870157,52795.8709069941,0.0,1.0
2018-09-24,12.7,12.73,12.7,12.71,15486,9.78072699870157,9.80383107822606,9.78072699870157,9.78842835854307,20108.1371585271,0.0,1.0
2018-09-25,12.71,12.72,12.66,12.69,34964,9.78842835854307,9.79612971838456,9.74992155933558,9.77302563886007,45399.7744808692,0.0,1.0
2018-09-26,12.71,12.73,12.7,12.72,15818,9.78842835854307,9.80383107822606,9.78072699870157,9.79612971838456,20539.2298575217,0.0,1.0
2018-09-27,12.74,12.81,12.68,12.7,11664,9.81153243806756,9.86544195695804,9.76532427901857,9.78072699870157,15145.377232149,0.0,1.0
2018-09-28,12.85,12.85,12.78,12.83,27659,9.89624739632403,9.89624739632403,9.84233787743355,9.88084467664103,35914.4366310022,0.0,1.0
2018-10-01,12.86,12.86,12.8,12.82,11487,9.90394875616552,9.90394875616552,9.85774059711654,9.87314331679954,14915.5476908176,0.0,1.0
2018-10-02,12.83,12.84,12.79,12.84,10147,9.88084467664103,9.88854603648253,9.85003923727504,9.88854603648253,13175.5952310199,0.0,1.0
2018-10-03,12.75,12.79,12.73,12.77,26145,9.81923379790905,9.85003923727504,9.80383107822606,9.83463651759205,33948.5500458279,0.0,1.0
2018-10-04,12.6,12.67,12.6,12.61,41972,9.7037134002866,9.75762291917708,9.7037134002866,9.71141476012809,54499.4661512139,0.0,1.0
2018-10-05,12.54,12.58,12.46,12.57,13958,9.65750524123761,9.6883106806036,9.59589436250563,9.6806093207621,18124.0719655638,0.0,1.0
2018-10-08,12.4,12.54,12.37,12.48,16387,9.54968620345665,9.65750524123761,9.52658212393216,9.61129708218863,21278.0604169433,0.0,1.0
2018-10-09,12.43,12.46,12.37,12.37,52520,9.57279028298114,9.59589436250563,9.52658212393216,9.52658212393216,68195.7486481882,0.0,1.0
2018-10-10,12.39,12.4,12.36,12.38,15289,9.54198484361515,9.54968620345665,9.51888076409066,9.53428348377366,19852.3381774971,0.0,1.0
2018-10-11,12.41,12.42,12.41,12.42,11172,9.55738756329815,9.56508892313964,9.55738756329815,9.56508892313964,14506.5290155666,0.0,1.0
2018-10-12,12.39,12.39,12.36,12.38,2380,9.56893960306039,9.56893960306039,9.54577025777453,9.5612164879651,3081.65807531787,0.035,1.0
2018-10-15,12.39,12.39,12.35,12.35,22635,9.56893960306039,9.56893960306039,9.53804714267924,9.53804714267924,29308.1220734538,0.0,1.0
2018-10-16,12.42,12.42,12.34,12.34,12793,9.59210894834625,9.59210894834625,9.53032402758396,9.53032402758396,16564.5595619922,0.0,1.0
2018-10-17,12.36,12.46,12.36,12.4,3927,9.54577025777453,9.6230014087274,9.54577025777453,9.57666271815568,5084.73582427448,0.0,1.0
2018-10-18,12.34,12.42,12.31,12.31,14690,9.53032402758396,9.59210894834625,9.5071546822981,9.5071546822981,19020.822322025,0.0,1.0
2018-10-19,12.34,12.39,12.34,12.35,13757,9.53032402758396,9.56893960306039,9.53032402758396,9.53804714267924,17812.7605639277,0.0,1.0
2018-10-22,12.36,12.36,12.34,12.35,11170,9.54577025777453,9.54577025777453,9.53032402758396,9.53804714267924,14463.0759249162,0.0,1.0
2018-10-23,12.36,12.4,12.34,12.34,18375,9.54577025777453,9.57666271815568,9.53032402758396,9.53032402758396,23792.2130814982,0.0,1.0
2018-10-24,12.45,12.45,12.38,12.39,27880,9.61527829363211,9.61527829363211,9.5612164879651,9.56893960306039,36099.4231680093,0.0,1.0
2018-10-25,12.49,12.49,12.39,12.39,23176,9.64617075401326,9.64617075401326,9.56893960306039,9.56893960306039,30008.6166191457,0.0,1.0
2018-10-26,12.48,12.48,12.42,12.47,8916,9.63844763891797,9.63844763891797,9.59210894834625,9.63072452382269,11544.5644535858,0.0,1.0
2018-10-29,12.44,12.49,12.42,12.47,8797,9.60755517853683,9.64617075401326,9.59210894834625,9.63072452382269,11390.4815498199,0.0,1.0
2018-10-30,12.42,12.44,12.37,12.4,19516,9.59210894834625,9.60755517853683,9.55349337286982,9.57666271815568,25269.5962176065,0.0,1.0
2018-10-31,12.34,12.42,12.3,12.42,49123,9.53032402758396,9.59210894834625,9.49943156720281,9.59210894834625,63605.1637116973,0.0,1.0
2018-11-01,12.39,12.39,12.34,12.35,16508,9.56893960306039,9.56893960306039,9.53032402758396,9.53804714267924,21374.7947509863,0.0,1.0
2018-11-02,12.43,12.44,12.38,12.38,21363,9.59983206344154,9.60755517853683,9.5612164879651,9.5612164879651,27661.1182617713,0.0,1.0
2018-11-05,12.38,12.42,12.36,12.42,15192,9.5612164879651,9.59210894834625,9.54577025777453,9.59210894834625,19670.8191093399,0.0,1.0
2018-11-06,12.44,12.44,12.35,12.35,18383,9.60755517853683,9.60755517853683,9.53804714267924,9.53804714267924,23802.5715960371,0.0,1.0
2018-11-07,12.41,12.45,12.27,12.44,55983,9.58438583325097,9.61527829363211,9.47626222191695,9.60755517853683,72487.5899287899,0.0,1.0
2018-11-08,12.46,12.46,12.39,12.39,8000,9.6230014087274,9.6230014087274,9.56893960306039,9.56893960306039,10358.5145388836,0.0,1.0
2018-11-09,12.49,12.51,12.45,12.45,10672,9.64617075401326,9.66161698420383,9.61527829363211,9.61527829363211,13818.2583948707,0.0,1.0
2018-11-12,12.5,12.52,12.5,12.5,3595,9.65389386910855,9.66934009929912,9.65389386910855,9.65389386910855,4654.85747091081,0.0,1.0
2018-11-13,12.52,12.53,12.51,12.51,10304,9.66934009929912,9.67706321439441,9.66161698420383,9.66161698420383,13341.7667260821,0.0,1.0
2018-11-14,12.46,12.51,12.46,12.48,18203,9.6500323115609,9.68875635775497,9.6500323115609,9.66552193003853,23503.4839964503,0.035,1.0
2018-11-15,12.48,12.49,12.46,12.46,25718,9.66552193003853,9.67326673927734,9.6500323115609,9.6500323115609,33206.757205994,0.0,1.0
2018-11-16,12.48,12.53,12.47,12.47,30579,9.66552193003853,9.7042459762326,9.65777712079972,9.65777712079972,39483.219091768,0.0,1.0
2018-11-19,12.48,12.51,12.46,12.46,20273,9.66552193003853,9.68875635775497,9.6500323115609,9.6500323115609,26176.2418865043,0.0,1.0
2018-11-20,12.45,12.48,12.42,12.43,25822,9.64228750232209,9.66552193003853,9.61905307460565,9.62679788384447,33341.0406941899,0.0,1.0
2018-11-21,12.48,12.48,12.44,12.46,14072,9.66552193003853,9.66552193003853,9.63454269308328,9.6500323115609,18169.5889028209,0.0,1.0
2018-11-23,12.5,12.51,12.46,12.48,16868,9.68101154851616,9.68875635775497,9.6500323115609,9.66552193003853,21779.7488354735,0.0,1.0
2018-11-26,12.46,12.52,12.46,12.51,20453,9.6500323115609,9.69650116699378,9.6500323115609,9.68875635775497,26408.6556160742,0.0,1.0
2018-11-27,12.47,12.52,12.47,12.52,19305,9.65777712079972,9.69650116699378,9.65777712079972,9.69650116699378,24926.3724963727,0.0,1.0
2018-11-28,12.5,12.51,12.47,12.47,11950,9.68101154851616,9.68875635775497,9.65777712079972,9.65777712079972,15429.689268669,0.0,1.0
2018-11-29,12.56,12.6,12.5,12.52,22331,9.72748040394903,9.75845964090428,9.68101154851616,9.69650116699378,28833.5055279202,0.0,1.0
2018-11-30,12.6,12.6,12.55,12.57,19507,9.75845964090428,9.75845964090428,9.71973559471022,9.73522521318785,25187.1923484457,0.0,1.0
2018-12-03,12.66,12.68,12.58,12.58,42864,9.80492849633716,9.82041811481479,9.74297002242666,9.74297002242666,55345.4561349143,0.0,1.0
2018-12-04,12.75,12.76,12.67,12.67,33605,9.87463177948648,9.88237658872529,9.81267330557598,9.81267330557598,43390.3521233155,0.0,1.0
2018-12-06,12.88,12.88,12.72,12.72,42241,9.97531429959105,9.97531429959105,9.85139735177004,9.85139735177004,54541.0463931251,0.0,1.0
2018-12-07,12.93,12.94,12.88,12.88,41637,10.0140383457851,10.0217831550239,9.97531429959105,9.97531429959105,53761.1692116795,0.0,1.0
2018-12-10,12.92,12.95,12.9,12.91,19013,10.0062935365463,10.0295279642627,9.99080391806867,9.99854872730749,24549.3457795149,0.0,1.0
2018-12-11,12.9,12.97,12.9,12.9,39499,9.99080391806867,10.0450175827404,9.99080391806867,9.99080391806867,51000.6105793435,0.0,1.0
2018-12-12,12.9,12.91,12.87,12.9,25840,9.99080391806867,9.99854872730749,9.96756949035223,9.99080391806867,33364.282067147,0.0,1.0
2018-12-13,12.89,12.91,12.87,12.9,42771,9.98305910882986,9.99854872730749,9.96756949035223,9.99080391806867,55225.3757079699,0.0,1.0
2018-12-14,12.75,12.82,12.7,12.82,23478,9.90173861182232,9.95610109831861,9.86290826432498,9.95610109831861,30231.5090041453,0.035,1.0
2018-12-17,12.689,12.74,12.6206,12.71,10798,9.85436558787557,9.89397254232286,9.8012456724992,9.87067433382445,13904.0733549178,0.0,1.0
2018-12-18,12.71,12.73,12.65,12.69,34663,9.87067433382445,9.88620647282339,9.82407791682764,9.85514219482551,44633.9039360546,0.0,1.0
2018-12-19,12.7,12.73,12.64,12.66,50397,9.86290826432498,9.88620647282339,9.81631184732817,9.83184398632711,64893.8307897569,0.0,1.0
2018-12-20,12.65,12.79,12.65,12.7,37551,9.82407791682764,9.9328028898202,9.82407791682764,9.86290826432498,48352.6448000111,0.0,1.0
2018-12-21,12.41,12.65,12.41,12.64,28017,9.6376922488404,9.82407791682764,9.6376922488404,9.81631184732817,36076.1643994011,0.0,1.0
2018-12-24,12.5,12.57,12.4,12.4,21042,9.70758687433561,9.76194936083189,9.62992617934093,9.62992617934093,27094.7871396723,0.0,1.0
2018-12-26,12.46,12.52,12.4,12.45,33403,9.67652259633774,9.72311901333455,9.62992617934093,9.66875652683827,43011.4615923616,0.0,1.0
2018-12-27,12.49,12.55,12.39,12.39,30010,9.69982080483615,9.74641722183296,9.62216010984146,9.62216010984146,38642.4561382741,0.0,1.0
2018-12-28,12.35,12.43,12.25,12.43,121722,9.68710852567246,9.74985902624362,9.60867039995852,9.74985902624362,155182.188370874,0.123631,1.0
2018-12-31,12.38,12.39,12.34,12.35,33797,9.71063996338665,9.71848377595804,9.67926471310107,9.68710852567246,43087.4650463385,0.0,1.0
2019-01-02,12.59,12.616,12.37,12.37,30149,9.87536002738594,9.89575394007156,9.70279615081525,9.70279615081525,38436.6654934479,0.0,1.0
2019-01-03,12.66,12.68,12.59,12.59,7547,9.9302667153857,9.94595434052849,9.87536002738594,9.87536002738594,9621.59655308805,0.0,1.0
2019-01-04,12.62,12.67,12.57,12.61,19777,9.89889146510012,9.93811052795709,9.85967240224315,9.89104765252872,25213.504045372,0.0,1.0
2019-01-07,12.68,12.76,12.6,12.6,10170,9.94595434052849,10.0087048410996,9.88320383995733,9.88320383995733,12965.6336219565,0.0,1.0
2019-01-08,12.75,12.78,12.71,12.73,23873,10.0008610285283,10.0243924662424,9.96948577824267,9.98517340338546,30435.4544205472,0.0,1.0
2019-01-09,12.75,12.8,12.72,12.75,27874,10.0008610285283,10.0400800913852,9.97732959081407,10.0008610285283,35536.2902240327,0.0,1.0
2019-01-10,12.78,12.83,12.78,12.78,29279,10.0243924662424,10.0636115290994,10.0243924662424,10.0243924662424,37327.5109948146,0.0,1.0
2019-01-11,12.86,12.87,12.8,12.8,34993,10.0871429668136,10.094986779385,10.0400800913852,10.0400800913852,44612.2337594024,0.0,1.0
2019-01-14,12.87,12.87,12.81,12.81,13186,10.1224401233849,10.1224401233849,10.0752492603388,10.0752492603388,16765.1097888887,0.035,1.0
2019-01-15,12.85,12.87,12.83,12.83,11391,10.1067098357028,10.1224401233849,10.0909795480208,10.0909795480208,14482.8883365109,0.0,1.0
2019-01-16,12.84,12.9,12.82,12.9,26353,10.0988446918618,10.1460355549079,10.0831144041798,10.1460355549079,33506.0623590616,0.0,1.0
2019-01-17,12.86,12.87,12.86,12.86,4496,10.1145749795439,10.1224401233849,10.1145749795439,10.1145749795439,5716.36080773878,0.0,1.0
2019-01-18,12.85,12.87,12.85,12.87,6773,10.1067098357028,10.1224401233849,10.1067098357028,10.1224401233849,8611.41275596421,0.0,1.0
2019-01-22,12.86,12.86,12.83,12.83,4166,10.1145749795439,10.1145749795439,10.0909795480208,10.0909795480208,5296.78806161916,0.0,1.0
2019-01-23,12.84,12.86,12.84,12.86,10211,10.0988446918618,10.1145749795439,10.0988446918618,10.1145749795439,12982.5979109922,0.0,1.0
2019-01-24,12.85,12.92,12.85,12.86,41810,10.1067098357028,10.1617658425899,10.1067098357028,10.1145749795439,53158.5955007919,0.0,1.0
2019-01-25,12.92,12.93,12.85,12.85,42009,10.1617658425899,10.169630986431,10.1067098357028,10.1067098357028,53411.6105810276,0.0,1.0
2019-01-28,12.83,12.9,12.83,12.9,47155,10.0909795480208,10.1460355549079,10.0909795480208,10.1460355549079,59954.4025553656,0.0,1.0
2019-01-29,12.92,12.92,12.85,12.85,17490,10.1617658425899,10.1617658425899,10.1067098357028,10.1067098357028,22237.3555443399,0.0,1.0
2019-01-30,12.96,12.96,12.92,12.95,8325,10.193226417954,10.193226417954,10.1617658425899,10.185361274113,10584.6760952904,0.0,1.0
2019-01-31,12.98,13.01,12.95,12.96,41842,10.208956705636,10.2325521371591,10.185361274113,10.193226417954,53199.2813428397,0.0,1.0
2019-02-01,13.03,13.12,13.02,13.12,18996,10.2482824248411,10.3190687194102,10.2404172810001,10.3190687194102,24152.132985722,0.0,1.0
2019-02-04,13.03,13.03,12.99,13.02,9320,10.2482824248411,10.2482824248411,10.216821849477,10.2404172810001,11849.7514964692,0.0,1.0
2019-02-05,13.02,13.03,12.99,13.02,2569,10.2404172810001,10.2482824248411,10.216821849477,10.2404172810001,3266.31025691302,0.0,1.0
2019-02-06,13.06,13.06,13.01,13.04,3438,10.2718778563641,10.2718778563641,10.2325521371591,10.2561475686821,4371.18515502804,0.0,1.0
2019-02-07,13.03,13.06,13.0274,13.05,5477,10.2482824248411,10.2718778563641,10.2462374874424,10.2640127125231,6963.63615302166,0.0,1.0
2019-02-08,13.05,13.09,13.04,13.04,6442,10.2640127125231,10.2954732878872,10.2561475686821,10.2561475686821,8190.56857728057,0.0,1.0
2019-02-11,12.99,13.08,12.97,13.08,299094,10.216821849477,10.2876081440462,10.201091561795,10.2876081440462,380277.851296672,0.0,1.0
2019-02-12,13.0,13.04,13.0,13.04,55247,10.2246869933181,10.2561475686821,10.2246869933181,10.2561475686821,70242.8348632438,0.0,1.0
2019-02-13,13.0,13.06,13.0,13.0,18414,10.2246869933181,10.2718778563641,10.2246869933181,10.2246869933181,23412.1592334746,0.0,1.0
2019-02-14,13.07,13.08,13.0,13.03,31880,10.3072710036487,10.3151572094663,10.2520675629253,10.2757261803782,40425.016461923,0.035,1.0
2019-02-15,13.07,13.11,13.07,13.07,17167,10.3072710036487,10.3388158269192,10.3072710036487,10.3072710036487,21768.3895107224,0.0,1.0
2019-02-19,13.09,13.13,13.05,13.13,36918,10.323043415284,10.3545882385545,10.2914985920134,10.3545882385545,46813.3863783334,0.0,1.0
2019-02-20,13.14,13.16,13.1,13.1,31021,10.3624744443721,10.3782468560074,10.3309296211016,10.3309296211016,39335.7727624002,0.0,1.0
2019-02-21,13.12,13.15,13.1,13.14,65034,10.3467020327369,10.3703606501898,10.3309296211016,10.3624744443721,82465.5119380393,0.0,1.0
2019-02-22,13.15,13.16,13.14,13.14,26859,10.3703606501898,10.3782468560074,10.3624744443721,10.3624744443721,34058.2031728603,0.0,1.0
2019-02-25,13.09,13.17,13.08,13.17,24951,10.323043415284,10.386133061825,10.3151572094663,10.386133061825,31638.7887622785,0.0,1.0
2019-02-26,13.14,13.15,13.09,13.12,16434,10.3624744443721,10.3703606501898,10.323043415284,10.3467020327369,20838.918460955,0.0,1.0
2019-02-27,13.13,13.15,13.13,13.15,2120,10.3545882385545,10.3703606501898,10.3545882385545,10.3703606501898,2688.23823397982,0.0,1.0
2019-02-28,13.16,13.17,13.13,13.15,22537,10.3782468560074,10.386133061825,10.3545882385545,10.3703606501898,28577.7476788695,0.0,1.0
2019-03-01,13.16,13.2,13.16,13.2,11829,10.3782468560074,10.4097916792779,10.3782468560074,10.4097916792779,14999.6085234657,0.0,1.0
2019-03-04,13.17,13.19,13.17,13.18,13292,10.386133061825,10.4019054734603,10.386133061825,10.3940192676427,16854.7465122924,0.0,1.0
2019-03-05,13.17,13.19,13.16,13.18,27962,10.386133061825,10.4019054734603,10.3782468560074,10.3940192676427,35456.8478766718,0.0,1.0
2019-03-06,13.25,13.26,13.19,13.19,38812,10.4492227083661,10.4571089141838,10.4019054734603,10.4019054734603,49215.048272276,0.0,1.0
2019-03-07,13.28,13.29,13.25,13.25,4769,10.472881325819,10.4807675316367,10.4492227083661,10.4492227083661,6047.26798955179,0.0,1.0
2019-03-08,13.29,13.32,13.29,13.3,5305,10.4807675316367,10.5044261490896,10.4807675316367,10.4886537374543,6726.93576946363,0.0,1.0
2019-03-11,13.32,13.32,13.3,13.32,2739,10.5044261490896,10.5044261490896,10.4886537374543,10.5044261490896,3473.15307682581,0.0,1.0
2019-03-12,13.35,13.35,13.33,13.35,10251,10.5280847665425,10.5280847665425,10.5123123549072,10.5280847665425,12998.6462908147,0.0,1.0
2019-03-13,13.4,13.4,13.36,13.37,3938,10.5675157956306,10.5675157956306,10.5359709723601,10.5438571781777,4993.52932330782,0.0,1.0
2019-03-14,13.38,13.38,13.3,13.37,25929,10.5793451043571,10.5793451043571,10.5160904251083,10.571438269451,32793.1470783685,0.035,1.0
2019-03-15,13.39,13.41,13.37,13.38,33677,10.5872519392632,10.6030656090754,10.571438269451,10.5793451043571,42592.2640347956,0.0,1.0
2019-03-18,13.36,13.38,13.32,13.32,18445,10.5635314345449,10.5793451043571,10.5319040949205,10.5319040949205,23327.9184642874,0.0,1.0
2019-03-19,13.31,13.39,13.3,13.39,10282,10.5239972600144,10.5872519392632,10.5160904251083,10.5872519392632,13003.9391515209,0.0,1.0
2019-03-20,13.3,13.33,13.28,13.31,12464,10.5160904251083,10.5398109298266,10.5002767552961,10.5239972600144,15763.5768901533,0.0,1.0
2019-03-21,13.34,13.4,13.31,13.35,47555,10.5477177647327,10.5951587741693,10.5239972600144,10.5556245996388,60144.1671222112,0.0,1.0
2019-03-22,13.43,13.43,13.39,13.43,5863,10.6188792788876,10.6188792788876,10.5872519392632,10.6188792788876,7415.10360293394,0.0,1.0
2019-03-25,13.36,13.39,13.36,13.37,7122,10.5635314345449,10.5872519392632,10.5635314345449,10.571438269451,9007.39687192489,0.0,1.0
2019-03-26,13.35,13.39,13.35,13.36,26373,10.5556245996388,10.5872519392632,10.5556245996388,10.5635314345449,33354.6865632231,0.0,1.0
2019-03-27,13.4,13.43,13.36,13.43,23240,10.5951587741693,10.6188792788876,10.5635314345449,10.6188792788876,29392.2919550034,0.0,1.0
2019-03-28,13.33,13.41,13.33,13.41,14184,10.5398109298266,10.6030656090754,10.5398109298266,10.6030656090754,17938.9100296803,0.0,1.0
2019-03-29,13.23,13.37,13.22,13.37,38055,10.4607425807656,10.571438269451,10.4528357458596,10.571438269451,48129.2457120336,0.0,1.0
2019-04-01,13.25,13.27,13.21,13.21,3533,10.4765562505778,10.49236992039,10.4449289109535,10.4449289109535,4468.28603601668,0.0,1.0
2019-04-02,13.3,13.3,13.26,13.26,5152,10.5160904251083,10.5160904251083,10.4844630854839,10.4844630854839,6515.88159002487,0.0,1.0
2019-04-03,13.31,13.33,13.25,13.3,16614,10.5239972600144,10.5398109298266,10.4765562505778,10.5160904251083,21012.2004535468,0.0,1.0
2019-04-04,13.33,13.35,13.31,13.31,39761,10.5398109298266,10.5556245996388,10.5239972600144,10.5239972600144,50286.8726515875,0.0,1.0
2019-04-05,13.39,13.46,13.33,13.33,38048,10.5872519392632,10.6425997836059,10.5398109298266,10.5398109298266,48120.3926120469,0.0,1.0
2019-04-08,13.4,13.42,13.39,13.41,10958,10.5951587741693,10.6109724439815,10.5872519392632,10.6030656090754,13858.8956644977,0.0,1.0
2019-04-09,13.38,13.41,13.38,13.4,21635,10.5793451043571,10.6030656090754,10.5793451043571,10.5951587741693,27362.4026009681,0.0,1.0
2019-04-10,13.36,13.43,13.33,13.33,39669,10.5635314345449,10.6188792788876,10.5398109298266,10.5398109298266,50170.5176231941,0.0,1.0
2019-04-11,13.34,13.43,13.34,13.37,5587,10.5477177647327,10.6188792788876,10.5477177647327,10.571438269451,7066.03851775406,0.0,1.0
2019-04-12,13.29,13.34,13.29,13.29,14932,10.5358575123736,10.5754958024878,10.5358575123736,10.5358575123736,18835.3230638265,0.035,1.0
2019-04-15,13.31,13.34,13.27,13.34,12958,10.5517128284193,10.5754958024878,10.5200021963279,10.5754958024878,16345.3064734171,0.0,1.0
2019-04-16,13.32,13.35,13.305,13.31,29672,10.5596404864421,10.5834234605107,10.5477489994078,10.5517128284193,37428.4560641483,0.0,1.0
2019-04-17,13.35,13.38,13.31,13.33,19519,10.5834234605107,10.6072064345793,10.5517128284193,10.567568144465,24621.3950497475,0.0,1.0
2019-04-18,13.31,13.41,13.31,13.36,23431,10.5517128284193,10.6309894086478,10.5517128284193,10.5913511185335,29556.0175936592,0.0,1.0
2019-04-22,13.33,13.39,13.3,13.31,17546,10.567568144465,10.6151340926021,10.5437851703964,10.5517128284193,22132.6398659188,0.0,1.0
2019-04-23,13.31,13.4,13.31,13.35,19510,10.5517128284193,10.623061750625,10.5517128284193,10.5834234605107,24610.0423905207,0.0,1.0
2019-04-24,13.38,13.43,13.37,13.38,141722,10.6072064345793,10.6468447246935,10.5992787765564,10.6072064345793,178769.063437692,0.0,1.0
2019-04-25,13.44,13.47,13.38,13.38,13068,10.6547723827164,10.6785553567849,10.6072064345793,10.6072064345793,16484.0611973001,0.0,1.0
2019-04-26,13.48,13.4946,13.44,13.44,8432,10.6864830148078,10.6980573955212,10.6547723827164,10.6547723827164,10636.1802889221,0.0,1.0
2019-04-29,13.58,13.58,13.49,13.52,33775,10.7657595950363,10.7657595950363,10.6944106728307,10.7181936468992,42604.0072649842,0.0,1.0
2019-04-30,13.63,13.63,13.55,13.58,10719,10.8053978851506,10.8053978851506,10.7419766209678,10.7657595950363,13521.0171391078,0.0,1.0
2019-05-01,13.69,13.69,13.57,13.57,12945,10.8529638332877,10.8529638332877,10.7578319370135,10.7578319370135,16328.9081878674,0.0,1.0
2019-05-02,13.75,13.77,13.68,13.69,22735,10.9005297814249,10.9163850974706,10.8450361752649,10.8529638332877,28678.078613454,0.0,1.0
2019-05-03,13.81,13.81,13.75,13.75,33946,10.948095729562,10.948095729562,10.9005297814249,10.9005297814249,42819.707790293,0.0,1.0
2019-05-06,13.85,13.85,13.76,13.81,8713,10.9798063616534,10.9798063616534,10.9084574394477,10.948095729562,10990.6355381142,0.0,1.0
2019-05-07,13.83,13.83,13.8,13.82,9095,10.9639510456077,10.9639510456077,10.9401680715391,10.9560233875849,11472.4928519624,0.0,1.0
2019-05-08,13.73,13.82,13.73,13.82,9227,10.8846744653792,10.9560233875849,10.8846744653792,10.9560233875849,11638.9985206219,0.0,1.0
2019-05-09,13.78,13.8,13.77,13.79,17383,10.9243127554934,10.9401680715391,10.9163850974706,10.9322404135163,21927.0305932559,0.0,1.0
2019-05-10,13.75,13.76,13.71,13.76,8829,10.9005297814249,10.9084574394477,10.8688191493335,10.9084574394477,11136.9587014817,0.0,1.0
2019-05-13,13.78,13.78,13.74,13.76,18956,10.9243127554934,10.9243127554934,10.892602123402,10.9084574394477,23911.2231447828,0.0,1.0
2019-05-14,13.79,13.79,13.71,13.71,10540,10.9599872165963,10.9599872165963,10.8964049847379,10.8964049847379,13261.56656277,0.035,1.0
2019-05-15,13.78,13.78,13.74,13.78,39923,10.952039437614,10.952039437614,10.9202483216848,10.952039437614,50231.6434426438,0.0,1.0
2019-05-16,13.73,13.73,13.67,13.73,11429,10.9123005427025,10.9123005427025,10.8646138688086,10.9123005427025,14380.1180498954,0.0,1.0
2019-05-17,13.74,13.76,13.73,13.73,93954,10.9202483216848,10.9361438796494,10.9123005427025,10.9123005427025,118214.157954316,0.0,1.0
2019-05-20,13.75,13.77,13.7,13.74,115684,10.9281961006671,10.9440916586317,10.8884572057555,10.9202483216848,145555.129624998,0.0,1.0
2019-05-21,13.76,13.76,13.67,13.73,12275,10.9361438796494,10.9361438796494,10.8646138688086,10.9123005427025,15444.5663717269,0.0,1.0
2019-05-22,13.76,13.77,13.74,13.74,6935,10.9361438796494,10.9440916586317,10.9202483216848,10.9202483216848,8725.7081700958,0.0,1.0
2019-05-23,13.79,13.83,13.79,13.8,1480,10.9599872165963,10.9917783325255,10.9599872165963,10.9679349955786,1862.15545663184,0.0,1.0
2019-05-24,13.85,13.85,13.79,13.79,45550,11.0076738904901,11.0076738904901,10.9599872165963,10.9599872165963,57311.6088172841,0.0,1.0
2019-05-28,13.79,13.81,13.78,13.79,9862,10.9599872165963,10.9758827745609,10.952039437614,10.9599872165963,12408.4980495292,0.0,1.0
2019-05-29,13.83,13.86,13.82,13.82,9923,10.9917783325255,11.0156216694724,10.9838305535432,10.9838305535432,12485.2490514579,0.0,1.0
2019-05-30,13.79,13.82,13.74,13.78,15679,10.9599872165963,10.9838305535432,10.9202483216848,10.952039437614,19727.5239219801,0.0,1.0
2019-05-31,13.84,13.89,13.81,13.81,15611,10.9997261115078,11.0394650064193,10.9758827745609,10.9758827745609,19641.9654280268,0.0,1.0
2019-06-03,13.87,13.91,13.81,13.81,17490,11.0235694484547,11.0553605643839,10.9758827745609,10.9758827745609,22006.1479300614,0.0,1.0
2019-06-04,13.85,13.89,13.83,13.89,6350,11.0076738904901,11.0394650064193,10.9917783325255,11.0394650064193,7989.6534794677,0.0,1.0
2019-06-05,13.85,13.89,13.85,13.86,19853,11.0076738904901,11.0394650064193,11.0076738904901,11.0156216694724,24979.3055949405,0.0,1.0
2019-06-06,13.87,13.89,13.85,13.86,12457,11.0235694484547,11.0394650064193,11.0076738904901,11.0156216694724,15673.5611643668,0.0,1.0
2019-06-07,13.96,14.09,13.92,13.94,164084,11.0950994592954,11.1984205860654,11.0633083433662,11.0792039013308,206452.645909446,0.0,1.0
2019-06-10,13.89,14.0001,13.87,13.94,42918,11.0394650064193,11.1269700530145,11.0235694484547,11.0792039013308,53999.9918160307,0.0,1.0
2019-06-11,13.96,13.97,13.9,13.9,5926,11.0950994592954,11.1030472382777,11.0474127854016,11.0474127854016,7456.17110540563,0.0,1.0
2019-06-12,13.91,13.92,13.89,13.89,5596,11.0553605643839,11.0633083433662,11.0394650064193,11.0394650064193,7040.96076710257,0.0,1.0
2019-06-13,13.91,13.92,13.88,13.9,3241,11.0553605643839,11.0633083433662,11.031517227437,11.0474127854016,4077.86880739447,0.0,1.0
2019-06-14,13.87,13.88,13.85,13.85,2598,11.0513866748928,11.0593545095538,11.0354510055706,11.0354510055706,3260.60982753095,0.035,1.0
2019-06-17,13.85,13.89,13.85,13.85,5175,11.0354510055706,11.0673223442149,11.0354510055706,11.0354510055706,6494.86368647912,0.0,1.0
2019-06-18,13.83,13.87,13.83,13.87,14040,11.0195153362485,11.0513866748928,11.0195153362485,11.0513866748928,17620.8475667955,0.0,1.0
2019-06-19,13.8,13.83,13.8,13.83,17002,10.9956118322653,11.0195153362485,10.9956118322653,11.0195153362485,21338.2941830953,0.0,1.0
2019-06-20,13.79,13.84,13.75,13.84,12703,10.9876439976043,11.0274831709096,10.95577265896,11.0274831709096,15942.8509003563,0.0,1.0
2019-06-21,13.81,13.84,13.77,13.83,14297,11.0035796669264,11.0274831709096,10.9717083282821,11.0195153362485,17943.3944204042,0.0,1.0
2019-06-24,13.82,13.86,13.78,13.79,31617,11.0115475015875,11.0434188402317,10.9796761629432,10.9876439976043,39680.7932706104,0.0,1.0
2019-06-25,13.83,13.85,13.82,13.82,7278,11.0195153362485,11.0354510055706,11.0115475015875,11.0115475015875,9134.22568312946,0.0,1.0
2019-06-26,13.76,13.82,13.71,13.82,19322,10.9637404936211,11.0115475015875,10.9239013203158,11.0115475015875,24250.0011884346,0.0,1.0
2019-06-27,13.81,13.84,13.77,13.78,12462,11.0035796669264,11.0274831709096,10.9717083282821,10.9796761629432,15640.3847847155,0.0,1.0
2019-06-28,13.84,13.86,13.78,13.78,12570,11.0274831709096,11.0434188402317,10.9796761629432,10.9796761629432,15775.9297659985,0.0,1.0
2019-07-01,13.9,13.9,13.79,13.81,17600,11.075290178876,11.075290178876,10.9876439976043,11.0035796669264,22088.8117646438,0.0,1.0
2019-07-02,13.92,13.92,13.85,13.85,10958,11.0912258481981,11.0912258481981,11.0354510055706,11.0354510055706,13752.7954157368,0.0,1.0
2019-07-03,13.92,13.92,13.87,13.87,4505,11.0912258481981,11.0912258481981,11.0513866748928,11.0513866748928,5653.98278407503,0.0,1.0
2019-07-05,13.87,13.91,13.81,13.85,3268,11.0513866748928,11.083258013537,11.0035796669264,11.0354510055706,4101.490729935,0.0,1.0
2019-07-08,13.91,13.96,13.82,13.84,34970,11.083258013537,11.1230971868423,11.0115475015875,11.0274831709096,43888.9629209999,0.0,1.0
2019-07-09,13.9,13.93,13.85,13.89,3952,11.075290178876,11.0991936828591,11.0354510055706,11.0673223442149,4959.94227806092,0.0,1.0
2019-07-10,13.9,13.9,13.9,13.9,75,11.075290178876,11.075290178876,11.075290178876,11.075290178876,94.1284592243343,0.0,1.0
2019-07-11,13.9,13.99,13.9,13.9,1172,11.075290178876,11.1470006908255,11.075290178876,11.075290178876,1470.9140561456,0.0,1.0
2019-07-12,13.93,13.93,13.93,13.93,4391,11.1270811041729,11.1270811041729,11.1270811041729,11.1270811041729,5497.09572774312,0.035,1.0
2019-07-15,13.96,13.97,13.81,13.81,17137,11.1510446672113,11.1590325215574,11.0312268520192,11.0312268520192,21453.8213359904,0.0,1.0
2019-07-16,13.94,14.0,13.82,13.82,8130,11.135068958519,11.1829960845958,11.0392147063653,11.0392147063653,10177.9522356073,0.0,1.0
2019-07-17,13.94,13.98,13.9,13.93,2133,11.135068958519,11.1670203759036,11.1031175411344,11.1270811041729,2670.30407362243,0.0,1.0
2019-07-18,14.04,14.04,13.91,13.93,8610,11.2149475019804,11.2149475019804,11.1111053954806,11.1270811041729,10778.8645447207,0.0,1.0
2019-07-19,14.0,14.01,13.97,13.97,2941,11.1829960845958,11.190983938942,11.1590325215574,11.1590325215574,3681.83979396325,0.0,1.0
2019-07-22,13.98,14.0,13.95,14.0,8979,11.1670203759036,11.1829960845958,11.1430568128651,11.1829960845958,11240.8158823515,0.0,1.0
2019-07-23,13.99,14.0,13.92,13.96,11515,11.1750082302497,11.1829960845958,11.1190932498267,11.1510446672113,14415.6359155004,0.0,1.0
2019-07-24,13.96,14.0,13.94,14.0,2279,11.1510446672113,11.1829960845958,11.135068958519,11.1829960845958,2853.08156764441,0.0,1.0
2019-07-25,13.94,13.98,13.94,13.94,11058,11.135068958519,11.1670203759036,11.135068958519,11.135068958519,13843.5173211987,0.0,1.0
2019-07-26,13.95,13.98,13.94,13.94,3774,11.1430568128651,11.1670203759036,11.135068958519,11.135068958519,4724.6730304037,0.0,1.0
2019-07-29,13.96,13.98,13.95,13.95,9208,11.1510446672113,11.1670203759036,11.1430568128651,11.1430568128651,11527.5011298243,0.0,1.0
2019-07-30,14.0,14.02,13.95,13.95,1445,11.1829960845958,11.1989717932881,11.1430568128651,11.1430568128651,1808.99643055998,0.0,1.0
2019-07-31,13.99,14.03,13.95,13.99,5502,11.1750082302497,11.2069596476343,11.1430568128651,11.1750082302497,6887.95734321173,0.0,1.0
2019-08-01,13.98,14.05,13.97,14.0,23471,11.1670203759036,11.2229353563265,11.1590325215574,11.1829960845958,29383.3600149986,0.0,1.0
2019-08-02,14.02,14.03,13.98,13.99,8095,11.1989717932881,11.2069596476343,11.1670203759036,11.1750082302497,10134.1357130678,0.0,1.0
2019-08-05,14.01,14.05,14.01,14.01,13178,11.190983938942,11.2229353563265,11.190983938942,11.190983938942,16497.5466864493,0.0,1.0
2019-08-06,14.02,14.04,13.98,14.01,11259,11.1989717932881,11.2149475019804,11.1670203759036,11.190983938942,14095.14935064,0.0,1.0
2019-08-07,14.06,14.07,14.04,14.05,7689,11.2309232106727,11.2389110650188,11.2149475019804,11.2229353563265,9625.8640516094,0.0,1.0
2019-08-08,14.05,14.08,14.04,14.07,15138,11.2229353563265,11.246898919365,11.2149475019804,11.2389110650188,18951.2719486622,0.0,1.0
2019-08-09,14.09,14.1,14.0,14.0,29228,11.2548867737111,11.2628746280572,11.1829960845958,11.1829960845958,36590.5520224269,0.0,1.0
2019-08-12,14.1,14.14,14.1,14.14,7883,11.2628746280572,11.2948260454418,11.2628746280572,11.2948260454418,9868.73277654277,0.0,1.0
2019-08-13,14.08,14.17,14.06,14.07,12228,11.246898919365,11.3187896084802,11.2309232106727,11.2389110650188,15308.2410746624,0.0,1.0
2019-08-14,14.07,14.17,14.05,14.17,15977,11.2668685552303,11.3469458015361,11.2508531059691,11.3469458015361,19951.9847860163,0.035,1.0
2019-08-15,14.09,14.15,14.08,14.1,19432,11.2828840044915,11.330930352275,11.2748762798609,11.2908917291221,24266.5687151447,0.0,1.0
2019-08-16,14.06,14.11,14.05,14.07,7651,11.2588608305997,11.2988994537526,11.2508531059691,11.2668685552303,9554.5243536215,0.0,1.0
2019-08-19,14.11,14.11,14.04,14.04,15631,11.2988994537526,11.2988994537526,11.2428453813386,11.2428453813386,19519.9019960081,0.0,1.0
2019-08-20,14.08,14.18,14.07,14.07,22562,11.2748762798609,11.3549535261667,11.2668685552303,11.2668685552303,28175.2945322713,0.0,1.0
2019-08-21,14.1,14.13,14.08,14.08,30762,11.2908917291221,11.3149149030138,11.2748762798609,11.2748762798609,38415.4068966283,0.0,1.0
2019-08-22,14.12,14.12,14.08,14.08,61900,11.3069071783832,11.3069071783832,11.2748762798609,11.2748762798609,77300.3604089884,0.0,1.0
2019-08-23,14.1,14.11,14.04,14.08,17138,11.2908917291221,11.2988994537526,11.2428453813386,11.2748762798609,21401.8348415062,0.0,1.0
2019-08-26,14.08,14.1,14.05,14.05,32517,11.2748762798609,11.2908917291221,11.2508531059691,11.2508531059691,40607.0407014389,0.0,1.0
2019-08-27,14.11,14.11,14.08,14.09,1527,11.2988994537526,11.2988994537526,11.2748762798609,11.2828840044915,1906.90872931382,0.0,1.0
2019-08-28,14.12,14.13,14.1,14.1,24462,11.3069071783832,11.3149149030138,11.2908917291221,11.2908917291221,30548.0034947443,0.0,1.0
2019-08-29,14.1,14.16,14.07,14.08,50676,11.2908917291221,11.3389380769055,11.2668685552303,11.2748762798609,63283.8944117266,0.0,1.0
2019-08-30,14.1,14.15,14.1,14.13,5872,11.2908917291221,11.330930352275,11.2908917291221,11.3149149030138,7332.91948823227,0.0,1.0
2019-09-03,14.11,14.17,14.1,14.13,32893,11.2988994537526,11.3469458015361,11.2908917291221,11.3149149030138,41076.5873171706,0.0,1.0
2019-09-04,14.11,14.14,14.11,14.14,1666,11.2988994537526,11.3229226276444,11.2988994537526,11.3229226276444,2080.49112183158,0.0,1.0
2019-09-05,14.07,14.08,14.04,14.07,33328,11.2668685552303,11.2748762798609,11.2428453813386,11.2668685552303,41619.8127901577,0.0,1.0
2019-09-06,14.09,14.09,14.06,14.07,5613,11.2828840044915,11.2828840044915,11.2588608305997,11.2668685552303,7009.48179282149,0.0,1.0
2019-09-09,14.03,14.04,14.02,14.04,11560,11.234837656708,11.2428453813386,11.2268299320774,11.2428453813386,14436.0608453619,0.0,1.0
2019-09-10,13.98,14.03,13.98,14.02,13815,11.1947990335551,11.234837656708,11.1947990335551,11.2268299320774,17252.0917455601,0.0,1.0
2019-09-11,13.96,13.98,13.95,13.96,10772,11.1787835842939,11.1947990335551,11.1707758596633,11.1787835842939,13452.011023031,0.0,1.0
2019-09-12,13.85,13.98,13.85,13.97,23136,11.0906986133575,11.1947990335551,11.0906986133575,11.1867913089245,28892.1023977763,0.0,1.0
2019-09-13,13.74,13.82,13.65,13.81,23520,11.0306406786281,11.0948656607453,10.9583875737463,11.0868375379806,29297.0108822539,0.035,1.0
2019-09-16,13.67,13.79,13.57,13.79,8105,10.9744438192756,11.0707812924513,10.8941625916291,11.0707812924513,10095.7599149943,0.0,1.0
2019-09-17,13.94,13.94,13.69,13.69,269595,11.1912031339211,11.1912031339211,10.9905000648049,10.9905000648049,335813.250374202,0.0,1.0
2019-09-18,13.97,14.03,13.92,13.95,32218,11.215287502215,11.2634562388029,11.1751468883918,11.1992312566857,40131.4241753597,0.0,1.0
2019-09-19,14.08,14.08,13.85,13.85,18836,11.3035968526262,11.3035968526262,11.1189500290392,11.1189500290392,23462.5211300227,0.0,1.0
2019-09-20,14.08,14.08,14.01,14.01,6348,11.3035968526262,11.3035968526262,11.2473999932736,11.2473999932736,7907.20344730218,0.0,1.0
2019-09-23,14.2,14.44,14.08,14.08,19488,11.399934325802,11.5926092721536,11.3035968526262,11.3035968526262,24274.6661595817,0.0,1.0
2019-09-24,14.21,14.26,14.12,14.26,10237,11.4079624485666,11.4481030623899,11.3357093436848,11.4481030623899,12751.4243368041,0.0,1.0
2019-09-25,14.19,14.19,14.14,14.14,12168,11.3919062030373,11.3919062030373,11.3517655892141,11.3517655892141,15156.7188952069,0.0,1.0
2019-09-26,14.5,14.5,14.11,14.18,14637,11.6407780087414,11.6407780087414,11.3276812209201,11.3838780802727,18232.157665117,0.0,1.0
2019-09-27,14.48,14.48,14.25,14.43,2439,11.6247217632122,11.6247217632122,11.4400749396252,11.5845811493889,3038.07013358065,0.0,1.0
2019-09-30,14.47,14.47,14.23,14.46,5190,11.6166936404475,11.6166936404475,11.4240186940959,11.6086655176829,6464.77408498715,0.0,1.0
2019-10-01,14.3,14.41,14.29,14.41,2292,11.4802155534485,11.5685249038596,11.4721874306838,11.5685249038596,2854.96381556657,0.0,1.0
2019-10-02,14.37,14.38,14.31,14.38,3153,11.536412412801,11.5444405355657,11.4882436762131,11.5444405355657,3927.44367822052,0.0,1.0
2019-10-03,14.44,14.44,14.34,14.44,11328,11.5926092721536,11.5926092721536,11.5123280445071,11.5926092721536,14110.3970779834,0.0,1.0
2019-10-04,14.34,14.49,14.27,14.49,21376,11.5123280445071,11.6327498859768,11.4561311851545,11.6327498859768,26626.3990059123,0.0,1.0
2019-10-07,14.33,14.36,14.28,14.31,18820,11.5042999217424,11.5283842900364,11.4641593079192,11.4882436762131,23442.5911906471,0.0,1.0
2019-10-08,14.33,14.41,14.29,14.39,6106,11.5042999217424,11.5685249038596,11.4721874306838,11.5524686583303,7605.763114245,0.0,1.0
2019-10-09,14.34,14.37,14.27,14.31,16461,11.5123280445071,11.536412412801,11.4561311851545,11.4882436762131,20504.1707539447,0.0,1.0
2019-10-10,14.35,14.35,14.35,14.35,554,11.5203561672717,11.5203561672717,11.5203561672717,11.5203561672717,690.074150883022,0.0,1.0
2019-10-11,14.22,14.24,14.19,14.2,5651,11.4481030623899,11.4642044731668,11.4239509462245,11.4320016516129,7019.26070739135,0.04,1.0
2019-10-14,14.22,14.22,14.22,14.22,17,11.4481030623899,11.4481030623899,11.4481030623899,11.4481030623899,21.1161620997439,0.0,1.0
2019-10-15,14.21,14.33,14.19,14.29,7325,11.4400523570014,11.5366608216629,11.4239509462245,11.5044580001091,9098.58161062499,0.0,1.0
2019-10-16,14.32,14.37,14.15,14.3,13248,11.5286101162745,11.5688636432168,11.3917481246706,11.5125087054975,16455.7009116122,0.0,1.0
2019-10-17,14.31,14.4,14.29,14.29,9326,11.520559410886,11.5930157593821,11.5044580001091,11.5044580001091,11584.0781024831,0.0,1.0
2019-10-18,14.3,14.31,14.29,14.29,8068,11.5125087054975,11.520559410886,11.5044580001091,11.5044580001091,10021.4821071021,0.0,1.0
2019-10-21,14.31,14.37,14.29,14.3,6585,11.520559410886,11.5688636432168,11.5044580001091,11.5125087054975,8179.40749569496,0.0,1.0
2019-10-22,14.23,14.33,14.23,14.29,19047,11.4561537677783,11.5366608216629,11.4561537677783,11.5044580001091,23658.7964419897,0.0,1.0
2019-10-23,14.26,14.36,14.25,14.28,7773,11.4803058839437,11.5608129378283,11.4722551785552,11.4964072947206,9655.05458831236,0.0,1.0
2019-10-24,14.28,14.32,14.21,14.28,12682,11.4964072947206,11.5286101162745,11.4400523570014,11.4964072947206,15752.6569264091,0.0,1.0
2019-10-25,14.17,14.31,14.17,14.22,10482,11.4078495354476,11.520559410886,11.4078495354476,11.4481030623899,13019.9771252656,0.0,1.0
2019-10-28,14.02,14.22,14.02,14.22,6050,11.2870889546207,11.4481030623899,11.2870889546207,11.4481030623899,7514.86945314417,0.0,1.0
2019-10-29,14.06,14.07,14.02,14.02,1432,11.3192917761745,11.327342481563,11.2870889546207,11.2870889546207,1778.72612510785,0.0,1.0
2019-10-30,14.14,14.14,14.03,14.08,2940,11.3836974192822,11.3836974192822,11.2951396600091,11.3353931869514,3651.85391607337,0.0,1.0
2019-10-31,14.18,14.18,14.15,14.15,2806,11.415900240836,11.415900240836,11.3917481246706,11.3917481246706,3485.4088736401,0.0,1.0
2019-11-01,14.16,14.2,14.15,14.15,3608,11.3997988300591,11.4320016516129,11.3917481246706,11.3917481246706,4481.59487387508,0.0,1.0
2019-11-04,14.16,14.21,14.11,14.11,10889,11.3997988300591,11.4400523570014,11.3595453031168,11.3595453031168,13525.5228884772,0.0,1.0
2019-11-05,14.19,14.19,14.14,14.14,1671,11.4239509462245,11.4239509462245,11.3836974192822,11.3836974192822,2075.5945216866,0.0,1.0
2019-11-06,14.26,14.45,14.15,14.17,6007,11.4803058839437,11.6332692863244,11.3917481246706,11.4078495354476,7461.45798430366,0.0,1.0
2019-11-07,14.25,14.27,14.2,14.2,16381,11.4722551785552,11.4883565893322,11.4320016516129,11.4320016516129,20347.2853738769,0.0,1.0
2019-11-08,14.25,14.38,14.25,14.33,1046,11.4722551785552,11.5769143486052,11.4722551785552,11.5366608216629,1299.26503272543,0.0,1.0
2019-11-11,14.31,14.31,14.2,14.2,5758,11.520559410886,11.520559410886,11.4320016516129,11.4320016516129,7152.16831590153,0.0,1.0
2019-11-12,14.32,14.34,14.25,14.34,1418,11.5286101162745,11.5447115270514,11.4722551785552,11.5447115270514,1761.33634455511,0.0,1.0
2019-11-13,14.21,14.32,14.2,14.29,23034,11.4400523570014,11.5286101162745,11.4320016516129,11.5044580001091,28611.1575179708,0.0,1.0
2019-11-14,14.28,14.34,14.22,14.22,3000,11.5286101162745,11.5770496545781,11.4801705779708,11.4801705779708,3715.9726600108,0.04,1.0
2019-11-15,14.28,14.29,14.2,14.28,8720,11.5286101162745,11.5366833726584,11.4640240652029,11.5286101162745,10801.0938650981,0.0,1.0
2019-11-18,14.3,14.37,14.2,14.26,13876,11.5447566290424,11.60126942373,11.4640240652029,11.5124636035066,17187.6122101033,0.0,1.0
2019-11-19,14.3,14.39,14.24,14.31,6836,11.5447566290424,11.6174159364979,11.4963170907387,11.5528298854263,8467.46303461128,0.0,1.0
2019-11-20,14.4,14.4,14.2,14.24,9732,11.6254891928818,11.6254891928818,11.4640240652029,11.4963170907387,12054.6153090751,0.0,1.0
2019-11-21,14.65,14.65,14.43,14.43,616961,11.8273206024805,11.8273206024805,11.6497089620336,11.6497089620336,764203.402764308,0.0,1.0
2019-11-22,14.62,14.65,14.61,14.63,4140,11.8031008333286,11.8273206024805,11.7950275769447,11.8111740897126,5128.04227081493,0.0,1.0
2019-11-25,14.62,14.62,14.61,14.61,1263,11.8031008333286,11.8031008333286,11.7950275769447,11.7950275769447,1564.42448986456,0.0,1.0
2019-11-26,14.62,14.68,14.6,14.62,32788,11.8031008333286,11.8515403716323,11.7869543205607,11.8031008333286,40613.1038588116,0.0,1.0
2019-11-27,14.6,14.7,14.6,14.6,3064,11.7869543205607,11.8676868844002,11.7869543205607,11.7869543205607,3795.24674342439,0.0,1.0
2019-11-29,14.58,14.7,14.58,14.65,2854,11.7708078077928,11.8676868844002,11.7708078077928,11.8273206024805,3535.12865722363,0.0,1.0
2019-12-02,14.52,14.7,14.41,14.6,4905,11.7223682694892,11.8676868844002,11.6335624492658,11.7869543205607,6075.61529911766,0.0,1.0
2019-12-03,14.56,14.68,14.33,14.54,8802,11.7546612950249,11.8515403716323,11.5689763981942,11.738514782257,10902.6637844718,0.0,1.0
2019-12-04,14.55,14.57,14.5,14.55,10242,11.746588038641,11.7627345514089,11.7062217567213,11.746588038641,12686.3306612769,0.0,1.0
2019-12-05,14.43,14.57,14.43,14.57,4807,11.6497089620336,11.7627345514089,11.6497089620336,11.7627345514089,5954.22685889069,0.0,1.0
2019-12-06,14.41,14.52,14.36,14.48,5157,11.6335624492658,11.7223682694892,11.593196167346,11.6900752439534,6387.75700255857,0.0,1.0
2019-12-09,14.54,14.57,14.34,14.45,832733,11.738514782257,11.7627345514089,11.5770496545781,11.6658554748015,1031471.02036293,0.0,1.0
2019-12-10,14.53,14.73,14.37,14.47,7105,11.7304415258731,11.891906653552,11.60126942373,11.6820019875694,8800.66191645895,0.0,1.0
2019-12-11,14.65,14.93,14.54,14.65,39892,11.8273206024805,12.0533717812309,11.738514782257,11.8273206024805,49412.5271177169,0.0,1.0
2019-12-12,14.71,14.79,14.34,14.65,13146,11.8757601407841,11.9403461918557,11.5770496545781,11.8273206024805,16283.3921961674,0.0,1.0
2019-12-13,14.73,14.73,14.58,14.68,7894,11.9241996790878,11.9241996790878,11.8027719837814,11.8837237806523,9751.48212285684,0.04,1.0
2019-12-16,14.69,14.82,14.64,14.72,15231,11.8918189603394,11.9970562962716,11.851343061904,11.9161044994007,18814.9004577189,0.0,1.0
2019-12-17,14.68,14.76,14.57,14.7,5205,11.8837237806523,11.9484852181491,11.7946768040943,11.8999141400265,6429.75227381176,0.0,1.0
2019-12-18,14.8,14.81,14.65,14.74,15051,11.9808659368974,11.9889611165845,11.8594382415911,11.9322948587749,18592.5459122269,0.0,1.0
2019-12-19,14.71,14.75,14.62,14.75,11335,11.9080093197136,11.940390038462,11.8351527025298,11.940390038462,14002.1598508465,0.0,1.0
2019-12-20,14.82,14.82,14.7,14.7,18379,11.9970562962716,11.9970562962716,11.8999141400265,11.8999141400265,22703.6343977687,0.0,1.0
2019-12-23,14.9,14.96,14.9,14.96,7221,12.0618177337684,12.1103888118909,12.0618177337684,12.1103888118909,8920.12318332267,0.0,1.0
2019-12-24,14.95,14.96,14.93,14.96,4238,12.1022936322038,12.1103888118909,12.0861032728297,12.1103888118909,5235.21424330725,0.0,1.0
2019-12-26,14.9,14.96,14.88,14.96,7492,12.0618177337684,12.1103888118909,12.0456273743942,12.1103888118909,9254.89030459125,0.0,1.0
2019-12-27,14.71,14.91,14.57,14.68,41753,11.9080093197136,12.0699129134555,11.7946768040943,11.8837237806523,51577.6074329418,0.0,1.0
2019-12-30,14.84,14.84,14.62,14.62,21015,12.0181037634581,12.0181037634581,11.8399378047006,11.8399378047006,25949.4015144253,0.006,1.0
2019-12-31,14.8,14.92,14.72,14.92,3988,11.9857099527749,12.0828913848244,11.9209223314086,12.0828913848244,4924.39748938988,0.0,1.0
2020-01-02,15.0,15.08,14.79,14.79,15706,12.1476790061908,12.2124666275571,11.9776115001041,11.9776115001041,19393.8282267696,0.0,1.0
2020-01-03,14.96,15.01,14.92,14.99,1958,12.1152851955076,12.1557774588616,12.0828913848244,12.13958055352,2417.74580848179,0.0,1.0
2020-01-06,14.9,14.99,14.89,14.99,9463,12.0666944794828,12.13958055352,12.058596026812,12.13958055352,11684.9482051396,0.0,1.0
2020-01-07,14.89,14.89,14.89,14.89,435,12.058596026812,12.058596026812,12.058596026812,12.058596026812,537.139645908878,0.0,1.0
2020-01-08,14.95,14.97,14.91,14.95,16686,12.1071867428368,12.1233836481784,12.0747929321536,12.1071867428368,20603.9359347943,0.0,1.0
2020-01-09,14.9,15.01,14.89,14.89,22684,12.0666944794828,12.1557774588616,12.058596026812,12.058596026812,28010.2890294183,0.0,1.0
2020-01-10,14.9,14.98,14.87,14.88,18345,12.0666944794828,12.1314821008492,12.0423991214705,12.0504975741413,22652.4754119503,0.0,1.0
2020-01-13,14.98,15.0,14.91,14.91,14704,12.1314821008492,12.1476790061908,12.0747929321536,12.0747929321536,18156.5548355037,0.0,1.0
2020-01-14,15.03,15.04,14.99,14.99,2792,12.2043681748863,12.2124881803254,12.1718881531301,12.1718881531301,3438.4213421512,0.04,1.0
2020-01-15,15.08,15.18,14.91,15.09,12092,12.2449682020816,12.326168256472,12.1069281096178,12.2530882075206,14891.6156408639,0.0,1.0
2020-01-16,15.08,15.08,15.05,15.05,4255,12.2449682020816,12.2449682020816,12.2206081857644,12.2206081857644,5240.14427322826,0.0,1.0
2020-01-17,15.15,15.22,14.96,15.06,4121,12.3018082401549,12.3586482782282,12.147528136813,12.2287281912035,5075.11975322531,0.0,1.0
2020-01-21,15.05,15.21,14.95,15.16,4163,12.2206081857644,12.3505282727892,12.139408131374,12.3099282455939,5126.84385650983,0.0,1.0
2020-01-22,15.04,15.22,14.96,15.22,16401,12.2124881803254,12.3586482782282,12.147528136813,12.3586482782282,20198.2623326009,0.0,1.0
2020-01-23,15.09,15.09,14.95,15.02,28578,12.2530882075206,12.2530882075206,12.139408131374,12.1962481694473,35194.5577063026,0.0,1.0
2020-01-24,15.11,15.14,15.07,15.07,802,12.2693282183987,12.2936882347158,12.2368481966425,12.2368481966425,987.684067480394,0.0,1.0
2020-01-27,15.09,15.12,15.07,15.11,6346,12.2530882075206,12.2774482238377,12.2368481966425,12.2693282183987,7815.26570103564,0.0,1.0
2020-01-28,15.13,15.13,15.03,15.05,7929,12.2855682292768,12.2855682292768,12.2043681748863,12.2206081857644,9764.77178435416,0.0,1.0
2020-01-29,15.15,15.15,15.07,15.08,2144,12.3018082401549,12.3018082401549,12.2368481966425,12.2449682020816,2640.39232004733,0.0,1.0
2020-01-30,15.1411,15.2085,15.1411,15.15,8233,12.2945814353141,12.3493102719733,12.2945814353141,12.3018082401549,10139.1557700325,0.0,1.0
2020-01-31,15.21,15.21,15.09,15.2,8600,12.3505282727892,12.3505282727892,12.2530882075206,12.3424082673501,10591.1259106376,0.0,1.0
2020-02-03,15.21,15.21,15.16,15.18,4035,12.3505282727892,12.3505282727892,12.3099282455939,12.326168256472,4969.20849411892,0.0,1.0
2020-02-04,15.2,15.25,15.19,15.25,4829,12.3424082673501,12.3830082945453,12.3342882619111,12.3830082945453,5947.04035144991,0.0,1.0
2020-02-05,15.1614,15.25,15.1614,15.25,492,12.3110650463554,12.3830082945453,12.3110650463554,12.3830082945453,605.910924189967,0.0,1.0
2020-02-06,15.16,15.23,15.16,15.2,5494,12.3099282455939,12.3667682836673,12.3099282455939,12.3424082673501,6766.00532012132,0.0,1.0
2020-02-07,15.15,15.25,15.15,15.21,5886,12.3018082401549,12.3830082945453,12.3018082401549,12.3505282727892,7248.76361744338,0.0,1.0
2020-02-10,15.15,15.28,15.15,15.26,2063,12.3018082401549,12.4073683108625,12.3018082401549,12.3911282999844,2540.63869228435,0.0,1.0
2020-02-11,15.18,15.24,15.15,15.15,12530,12.326168256472,12.3748882891063,12.3018082401549,12.3018082401549,15431.0241465453,0.0,1.0
2020-02-12,15.18,15.23,15.15,15.18,26843,12.326168256472,12.3667682836673,12.3018082401549,12.326168256472,33057.859630145,0.0,1.0
2020-02-13,15.15,15.2,15.12,15.16,16292,12.3018082401549,12.3424082673501,12.2774482238377,12.3099282455939,20064.0259693149,0.0,1.0
2020-02-14,15.06,15.25,15.06,15.11,15639,12.2612082129597,12.4158980908124,12.2612082129597,12.3019160755525,19208.8198739713,0.04,1.0
2020-02-18,15.06,15.19,15.06,15.08,6006,12.2612082129597,12.367048655701,12.2612082129597,12.2774913579968,7376.95326830817,0.0,1.0
2020-02-19,15.12,15.14,15.1,15.13,1228,12.310057648071,12.3263407931082,12.2937745030339,12.3181992205896,1508.30812745296,0.0,1.0
2020-02-20,15.16,15.19,15.11,15.11,4144,12.3426239381453,12.367048655701,12.3019160755525,12.3019160755525,5089.92579818002,0.0,1.0
2020-02-21,15.29,15.3,15.18,15.19,8214,12.4484643808867,12.4566059534052,12.3589070831824,12.367048655701,10088.9600642496,0.0,1.0
2020-02-24,15.16,15.3,15.12,15.3,6187,12.3426239381453,12.4566059534052,12.310057648071,12.4566059534052,7599.26904279434,0.0,1.0
2020-02-25,15.23,15.26,15.16,15.21,37872,12.3996149457753,12.424039663331,12.3426239381453,12.3833318007381,46516.8122173439,0.0,1.0
2020-02-26,15.23,15.25,15.14,15.2,5005,12.3996149457753,12.4158980908124,12.3263407931082,12.3751902282196,6147.46105692348,0.0,1.0
2020-02-27,15.19,15.29,15.1,15.2,16079,12.367048655701,12.4484643808867,12.2937745030339,12.3751902282196,19749.2560108437,0.0,1.0
2020-02-28,15.2,15.29,15.1,15.29,24311,12.3751902282196,12.4484643808867,12.2937745030339,12.4484643808867,29860.3248261472,0.0,1.0
2020-03-02,15.31,15.31,15.16,15.16,19666,12.4647475259238,12.4647475259238,12.3426239381453,12.3426239381453,24155.0387903012,0.0,1.0
2020-03-03,15.29,15.3,15.26,15.29,4489,12.4484643808867,12.4566059534052,12.424039663331,12.4484643808867,5513.67686004585,0.0,1.0
2020-03-04,15.27,15.3,15.22,15.27,7245,12.4321812358495,12.4566059534052,12.3914733732567,12.4321812358495,8898.77229918298,0.0,1.0
2020-03-05,15.25,15.33,15.21,15.31,1747,12.4158980908124,12.4810306709609,12.3833318007381,12.4647475259238,2145.7771161729,0.0,1.0
2020-03-06,15.26,15.26,15.21,15.23,3196,12.424039663331,12.424039663331,12.3833318007381,12.3996149457753,3925.53157600948,0.0,1.0
2020-03-09,15.39,15.44,15.16,15.25,29654,12.5298801060723,12.5705879686651,12.3426239381453,12.4158980908124,36422.9390973046,0.0,1.0
2020-03-10,15.28,15.51,15.09,15.4,3345,12.4403228083681,12.6275789762951,12.2856329305154,12.5380216785909,4108.54290417764,0.0,1.0
2020-03-11,14.96,15.58,14.9,15.18,15591,12.179792487774,12.6845699839251,12.1309430526626,12.3589070831824,19149.8632044943,0.0,1.0
2020-03-12,13.41,14.63,13.41,14.63,7594,10.9178487473963,11.9111205946613,10.9178487473963,11.9111205946613,9327.43641683861,0.0,1.0
2020-03-13,13.52,14.61,13.25,14.18,35125,11.0399723351748,11.9300292763982,10.8194995148718,11.5789058959156,43015.506342071,0.04,1.0
2020-03-16,13.47,14.29,13.0,13.0,4413,10.9991440351187,11.6687281560391,10.6153580145912,10.6153580145912,5404.33962953905,0.0,1.0
2020-03-17,13.6,13.94,13.16,13.55,31765,11.1052976152646,11.3829300556462,10.7460085747708,11.0644693152085,38900.7134222316,0.0,1.0
2020-03-18,12.41,12.73,12.17,12.58,23226,10.133584073929,10.3948851942881,9.93760823365959,10.2724002941198,28443.5060583896,0.0,1.0
2020-03-19,12.32,12.64,10.53,12.1,88612,10.060093133828,10.3213942541871,8.59843999181886,9.88044861358102,108517.866134763,0.0,1.0
2020-03-20,12.49,12.76,11.85,11.85,23048,10.1989093540188,10.4193821743218,9.67630711330042,9.67630711330042,28225.5200048981,0.0,1.0
2020-03-23,12.09,12.41,11.52,12.41,18596,9.8722829535698,10.133584073929,9.40684033293003,10.133584073929,22773.419386111,0.0,1.0
2020-03-24,12.5,12.63,12.11,12.63,8793,10.20707501403,10.3132285941759,9.88861427359225,10.3132285941759,10768.2661143296,0.0,1.0
2020-03-25,13.14,13.28,12.34,12.36,36865,10.7296772547483,10.8439964949055,10.0764244538504,10.0927557738728,45146.3812469878,0.0,1.0
2020-03-26,13.72,13.82,13.1,13.1,9989,11.2032855353993,11.2849421355115,10.6970146147034,10.6970146147034,12232.9364512725,0.0,1.0
2020-03-27,13.77,13.96,13.48,13.48,17282,11.2441138354554,11.3992613756687,11.0073096951299,11.0073096951299,21164.2414406739,0.0,1.0
2020-03-30,14.2,14.2,13.63,13.63,9738,11.5952372159381,11.5952372159381,11.1297945952983,11.1297945952983,11925.5516230344,0.0,1.0
2020-03-31,13.95,14.12,13.92,14.1,10519,11.3910957156575,11.5299119358483,11.3665987356238,11.5135806158258,12881.9960487471,0.0,1.0
2020-04-01,13.45,13.77,13.43,13.76,7905,10.9828127150963,11.2441138354554,10.9664813950738,11.2359481754442,9680.78512837208,0.0,1.0
2020-04-02,13.46,13.47,13.34,13.37,7653,10.9909783751075,10.9991440351187,10.8929904549728,10.9174874350065,9372.17565938415,0.0,1.0
2020-04-03,13.52,13.52,12.83,13.42,9019,11.0399723351748,11.0399723351748,10.4765417944004,10.9583157350626,11045.0349238189,0.0,1.0
2020-04-06,13.52,13.72,13.5,13.72,653,11.0399723351748,11.2032855353993,11.0236410151524,11.2032855353993,799.690409718786,0.0,1.0
2020-04-07,13.7,13.72,13.6,13.6,3041,11.1869542153769,11.2032855353993,11.1052976152646,11.1052976152646,3724.13252060461,0.0,1.0
2020-04-08,13.76,13.81,13.7,13.74,4574,11.2359481754442,11.2767764755003,11.1869542153769,11.2196168554218,5601.50679028135,0.0,1.0
2020-04-09,14.02,14.17,13.79,13.79,5978,11.448255335736,11.5707402359044,11.2604451554779,11.2604451554779,7320.90240321425,0.0,1.0
2020-04-13,13.9,14.14,13.85,14.14,19881,11.3502674156013,11.5462432558707,11.3094391155452,11.5462432558707,24347.0827497997,0.0,1.0
2020-04-14,13.94,14.28,13.91,14.02,3910,11.4155926956911,11.6940217858299,11.3910254230318,11.4811054227826,4774.64477342236,0.04,1.0
2020-04-15,13.94,13.98,13.79,13.94,8084,11.4155926956911,11.4483490592369,11.2927563323946,11.4155926956911,9871.66965430853,0.0,1.0
2020-04-16,13.95,13.97,13.8,13.83,2398,11.4237817865776,11.4401599683504,11.300945423281,11.3255126959403,2928.28597612961,0.0,1.0
2020-04-17,13.95,13.95,13.89,13.95,5710,11.4237817865776,11.4237817865776,11.374647241259,11.4237817865776,6972.69096067558,0.0,1.0
2020-04-20,13.86,13.95,13.86,13.95,3365,11.3500799685996,11.4237817865776,11.3500799685996,11.4237817865776,4109.12523339291,0.0,1.0
2020-04-21,13.81,13.83,13.75,13.82,1849,11.3091345141675,11.3255126959403,11.2599999688489,11.3173236050539,2257.88188901737,0.0,1.0
2020-04-22,13.76,13.82,13.76,13.81,1709,11.2681890597353,11.3173236050539,11.2681890597353,11.3091345141675,2086.92274111989,0.0,1.0
2020-04-23,13.76,13.77,13.66,13.66,6363,11.2681890597353,11.2763781506217,11.1862981508709,11.1862981508709,7770.09327194025,0.0,1.0
2020-04-24,13.45,13.7,13.45,13.67,8332,11.0143272422558,11.2190545144167,11.0143272422558,11.1944872417574,10174.5115734412,0.0,1.0
2020-04-27,13.29,13.42,13.13,13.36,9517,10.8833017880728,10.9897599695965,10.7522763338899,10.9406254242779,11621.5586467163,0.0,1.0
2020-04-28,13.33,13.39,13.2,13.2,10709,10.9160581516186,10.9651926969372,10.8095999700949,10.8095999700949,13077.1536773861,0.0,1.0
2020-04-29,13.37,13.69,13.32,13.32,8982,10.9488145151643,11.2108654235302,10.9078690607321,10.9078690607321,10968.2504743937,0.0,1.0
2020-04-30,13.44,13.44,13.38,13.44,4697,11.0061381513694,11.0061381513694,10.9570036060507,11.0061381513694,5735.67941196028,0.0,1.0
2020-05-01,13.4,13.54,13.3605,13.4,4111,10.9733817878236,11.0880290602337,10.9410348788222,10.9733817878236,5020.0932643323,0.0,1.0
2020-05-04,13.48,13.48,13.39,13.44,1252,11.0388945149151,11.0388945149151,10.9651926969372,11.0061381513694,1528.86323691171,0.0,1.0
2020-05-05,13.52,13.53,13.47,13.49,9661,11.0716508784608,11.0798399693473,11.0307054240287,11.0470836058015,11797.4023416965,0.0,1.0
2020-05-06,13.54,13.57,13.45,13.45,14990,11.0880290602337,11.112596332893,11.0143272422558,11.0143272422558,18304.8401927368,0.0,1.0
2020-05-07,13.55,13.58,13.47,13.48,17563,11.0962181511201,11.1207854237795,11.0307054240287,11.0388945149151,21446.8251037384,0.0,1.0
2020-05-08,13.63,13.63,13.48,13.48,6660,11.1617308782116,11.1617308782116,11.0388945149151,11.0388945149151,8132.77089283707,0.0,1.0
2020-05-11,13.63,13.67,13.59,13.61,6894,11.1617308782116,11.1944872417574,11.1289745146659,11.1453526964388,8418.51689717999,0.0,1.0
2020-05-12,13.69,13.69,13.68,13.68,4216,11.2108654235302,11.2108654235302,11.2026763326438,11.2026763326438,5148.31262525542,0.0,1.0
2020-05-13,13.68,13.68,13.61,13.63,8648,11.2026763326438,11.2026763326438,11.1453526964388,11.1617308782116,10560.3907929812,0.0,1.0
2020-05-14,13.58,13.6,13.48,13.49,5459,11.1535417873252,11.1699682111651,11.0714096681254,11.0796228800454,6646.60799354734,0.04,1.0
2020-05-15,13.61,13.66,13.53,13.53,16694,11.1781814230851,11.219247482685,11.1124757277253,11.1124757277253,20325.7874783439,0.0,1.0
2020-05-18,13.61,13.67,13.49,13.59,12089,11.1781814230851,11.227460694605,11.0796228800454,11.1617549992452,14718.9675827064,0.0,1.0
2020-05-19,13.66,13.66,13.43,13.64,537,11.219247482685,11.219247482685,11.0303436085256,11.202821058845,653.824600207899,0.0,1.0
2020-05-20,13.82,13.88,13.6,13.66,14187,11.3506588734046,11.3999381449244,11.1699682111651,11.219247482685,17273.3884602411,0.0,1.0
2020-05-21,13.75,13.75,13.62,13.74,8641,11.2931663899648,11.2931663899648,11.1863946350051,11.2849531780448,10520.8535761572,0.0,1.0
2020-05-22,13.81,13.92,13.66,13.82,9115,11.3424456614846,11.4327909926043,11.219247482685,11.3506588734046,11097.9724970112,0.0,1.0
2020-05-26,13.97,13.97,13.81,13.81,2438,11.4738570522042,11.4738570522042,11.3424456614846,11.3424456614846,2968.38803595318,0.0,1.0
2020-05-27,13.96,13.96,13.96,13.96,392,11.4656438402842,11.4656438402842,11.4656438402842,11.4656438402842,477.279782647108,0.0,1.0
2020-05-28,14.15,14.15,13.87,13.87,29514,11.6216948667637,11.6216948667637,11.3917249330044,11.3917249330044,35934.7844516499,0.0,1.0
2020-05-29,14.22,14.3,13.98,14.3,6831,11.6791873502036,11.7448930455633,11.4820702641242,11.7448930455633,8317.08723281219,0.0,1.0
2020-06-01,14.2,14.4,14.18,14.18,12241,11.6627609263636,11.8270251647631,11.6463345025237,11.6463345025237,14904.0352535287,0.0,1.0
2020-06-02,14.21,14.25,14.21,14.25,5019,11.6709741382836,11.7038269859635,11.6709741382836,11.7038269859635,6110.88578853528,0.0,1.0
2020-06-03,14.22,14.32,14.2,14.28,16414,11.6791873502036,11.7613194694033,11.6627609263636,11.7284666217234,19984.8733478816,0.0,1.0
2020-06-04,14.12,14.26,14.11,14.15,4115,11.5970552310038,11.7120401978834,11.5888420190838,11.6216948667637,5010.2201673287,0.0,1.0
2020-06-05,14.13,14.28,14.12,14.22,6808,11.6052684429238,11.7284666217234,11.5970552310038,11.6791873502036,8289.08357209567,0.0,1.0
2020-06-08,14.35,14.38,14.19,14.19,8432,11.7859591051632,11.8105987409231,11.6545477144436,11.6545477144436,10266.3855287766,0.0,1.0
2020-06-09,14.2,14.25,14.12,14.25,9063,11.6627609263636,11.7038269859635,11.5970552310038,11.7038269859635,11034.6598727825,0.0,1.0
2020-06-10,14.2,14.27,14.2,14.27,6321,11.6627609263636,11.7202534098034,11.6627609263636,11.7202534098034,7696.13649518461,0.0,1.0
2020-06-11,14.01,14.2,13.98,14.17,16788,11.5067098998841,11.6627609263636,11.4820702641242,11.6381212906037,20440.2372221419,0.0,1.0
2020-06-12,14.08,14.12,14.08,14.09,1135,11.5970552310038,11.6300014106373,11.5970552310038,11.6052917759122,1378.00499192904,0.04,1.0
2020-06-15,14.16,14.16,14.13,14.14,15713,11.6629475902709,11.6629475902709,11.6382379555457,11.6464745004541,19077.1739543444,0.0,1.0
2020-06-16,14.15,14.15,14.15,14.15,254,11.6547110453625,11.6547110453625,11.6547110453625,11.6547110453625,308.38173387663,0.0,1.0
2020-06-17,14.15,14.15,14.15,14.15,87,11.6547110453625,11.6547110453625,11.6547110453625,11.6547110453625,105.626814359318,0.0,1.0
2020-06-18,14.17,14.19,14.15,14.15,6414,11.6711841351793,11.687657224996,11.6547110453625,11.6547110453625,7787.24583104213,0.0,1.0
2020-06-19,14.19,14.2,14.19,14.2,802,11.687657224996,11.6958937699044,11.687657224996,11.6958937699044,973.70925420889,0.0,1.0
2020-06-22,14.23,14.23,14.19,14.19,3844,11.7206034046296,11.7206034046296,11.687657224996,11.687657224996,4667.00545284159,0.0,1.0
2020-06-23,14.2,14.31,14.2,14.31,5149,11.6958937699044,11.7864957638966,11.6958937699044,11.7864957638966,6251.40766823138,0.0,1.0
2020-06-24,14.21,14.3,14.15,14.3,16809,11.7041303148128,11.7782592189882,11.6547110453625,11.7782592189882,20407.828995009,0.0,1.0
2020-06-25,14.24,14.24,14.2,14.2,2687,11.7288399495379,11.7288399495379,11.6958937699044,11.6958937699044,3262.29023199413,0.0,1.0
2020-06-26,14.3,14.3,14.3,14.3,458,11.7782592189882,11.7782592189882,11.7782592189882,11.7782592189882,556.058402029517,0.0,1.0
2020-06-29,14.1801,14.288,14.18,14.215,3861,11.6795030455367,11.7683753650982,11.6794206800876,11.708248587267,4687.64517518769,0.0,1.0
2020-06-30,14.22,14.26,14.17,14.17,4167,11.7123668597212,11.7453130393547,11.6711841351793,11.6711841351793,5059.16017741699,0.0,1.0
2020-07-01,14.3,14.3,14.13,14.19,5960,11.7782592189882,11.7782592189882,11.6382379555457,11.687657224996,7236.04383427057,0.0,1.0
2020-07-02,14.3,14.3,14.3,14.3,11,11.7782592189882,11.7782592189882,11.7782592189882,11.7782592189882,13.3551144592242,0.0,1.0
2020-07-06,14.21,14.26,14.18,14.23,1596,11.7041303148128,11.7453130393547,11.6794206800876,11.7206034046296,1937.70569790198,0.0,1.0
2020-07-07,14.3,14.3,14.15,14.21,3524,11.7782592189882,11.7782592189882,11.6547110453625,11.7041303148128,4278.49303220964,0.0,1.0
2020-07-08,14.34,14.37,14.3,14.31,5218,11.8112053986218,11.8359150333469,11.7782592189882,11.7864957638966,6335.18065893013,0.0,1.0
2020-07-09,14.32,14.36,14.32,14.36,7425,11.794732308805,11.8276784884385,11.794732308805,11.8276784884385,9014.70225997631,0.0,1.0
2020-07-10,14.38,14.38,14.28,14.28,9356,11.8441515782553,11.8441515782553,11.7617861291715,11.7617861291715,11359.1318982274,0.0,1.0
2020-07-13,14.4,14.4,14.37,14.37,2205,11.8606246680721,11.8606246680721,11.8359150333469,11.8359150333469,2677.0933984172,0.0,1.0
2020-07-14,14.3,14.3,14.27,14.28,1525,11.8112053986218,11.8112053986218,11.7864266460373,11.7946862302321,1846.33991739274,0.04,1.0
2020-07-15,14.24,14.36,14.21,14.24,8561,11.7616478934527,11.8607629037908,11.7368691408682,11.7616478934527,10364.9285460979,0.0,1.0
2020-07-16,14.28,14.28,14.28,14.28,150,11.7946862302321,11.7946862302321,11.7946862302321,11.7946862302321,181.60720498945,0.0,1.0
2020-07-17,14.32,14.32,14.3,14.3,270,11.8277245670115,11.8277245670115,11.8112053986218,11.8112053986218,326.892968981008,0.0,1.0
2020-07-20,14.36,14.4,14.29,14.29,11498,11.8607629037908,11.8938012405702,11.8029458144269,11.8029458144269,13920.7976197913,0.0,1.0
2020-07-21,14.3,14.36,14.3,14.36,5260,11.8112053986218,11.8607629037908,11.8112053986218,11.8607629037908,6368.35932163002,0.0,1.0
2020-07-22,14.39,14.39,14.3,14.36,4897,11.8855416563753,11.8855416563753,11.8112053986218,11.8607629037908,5928.86988555559,0.0,1.0
2020-07-23,14.375,14.4,14.3,14.4,1234,11.8731522800831,11.8938012405702,11.8112053986218,11.8938012405702,1494.0219397132,0.0,1.0
2020-07-24,14.36,14.38,14.31,14.38,2954,11.8607629037908,11.8772820721805,11.8194649828166,11.8772820721805,3576.45122359223,0.0,1.0
2020-07-27,14.3552,14.3552,14.31,14.31,1991,11.8567983033773,11.8567983033773,11.8194649828166,11.8194649828166,2410.53296755996,0.0,1.0
2020-07-28,14.31,14.3541,14.31,14.34,7739,11.8194649828166,11.8558897491159,11.8194649828166,11.8442437354011,9369.72106275569,0.0,1.0
2020-07-29,14.38,14.38,14.3765,14.38,868,11.8772820721805,11.8772820721805,11.8743912177123,11.8772820721805,1050.90035953895,0.0,1.0
2020-07-30,14.37,14.37,14.31,14.31,6263,11.8690224879857,11.8690224879857,11.8194649828166,11.8194649828166,7582.70616565946,0.0,1.0
2020-07-31,14.3693,14.3901,14.35,14.38,3789,11.868444317092,11.8856242522173,11.852503319596,11.8772820721805,4587.39799803351,0.0,1.0
2020-08-03,14.43,14.47,14.32,14.32,5892,11.9185799931547,11.9516183299341,11.8277245670115,11.8277245670115,7133.53101198559,0.0,1.0
2020-08-04,14.42,14.49,14.31,14.43,31501,11.9103204089599,11.9681374983237,11.8194649828166,11.9185799931547,38138.7237624842,0.0,1.0
2020-08-05,14.4345,14.45,14.4,14.4,4788,11.9222968060424,11.9350991615444,11.8938012405702,11.8938012405702,5796.90198326322,0.0,1.0
2020-08-06,14.4999,14.5,14.4075,14.41,9256,11.9763144866766,11.9763970825186,11.8999959287163,11.902060824765,11206.375262549,0.0,1.0
2020-08-07,14.5,14.5,14.455,14.455,4331,11.9763970825186,11.9763970825186,11.9392289536418,11.9392289536418,5243.60536539537,0.0,1.0
2020-08-10,14.53,14.59,14.42,14.59,10193,12.0011758351031,12.0507333402721,11.9103204089599,12.0507333402721,12340.8149363831,0.0,1.0
2020-08-11,14.5057,14.5498,14.48,14.53,5058,11.9811050455096,12.0175298118089,11.9598779141289,12.0011758351031,6123.79495224427,0.0,1.0
2020-08-12,14.5,14.526,14.49,14.49,9326,11.9763970825186,11.9978720014252,11.9681374983237,11.9681374983237,11291.125291544,0.0,1.0
2020-08-13,14.48,14.525,14.4601,14.525,3542,11.9598779141289,11.9970460430057,11.9434413415812,11.9970460430057,4288.35146715087,0.0,1.0
2020-08-14,14.4775,14.5005,14.43,14.46,17769,11.9908513548595,12.0099008855908,11.9515099326972,11.9763571466945,21453.9143124099,0.04,1.0
2020-08-17,14.4504,14.4899,14.43,14.45,2109,11.9684060382153,12.0011215366451,11.9515099326972,11.9680747420287,2546.3619384812,0.0,1.0
2020-08-18,14.44,14.516,14.43,14.43,9521,11.9597923373629,12.0227386128227,11.9515099326972,11.9515099326972,11495.4537772781,0.0,1.0
2020-08-19,14.39,14.45,14.39,14.45,1010,11.9183803140341,11.9680747420287,11.9183803140341,11.9680747420287,1219.45261160076,0.0,1.0
2020-08-20,14.4,14.4,14.36,14.36,8294,11.9266627186999,11.9266627186999,11.8935331000368,11.8935331000368,10013.9999610066,0.0,1.0
2020-08-21,14.4,14.441,14.37,14.38,1943,11.9266627186999,11.9606205778295,11.9018155047026,11.9100979093684,2345.93705380225,0.0,1.0
2020-08-24,14.35,14.42,14.35,14.42,7604,11.8852506953711,11.9432275280314,11.8852506953711,11.9432275280314,9180.90857288332,0.0,1.0
2020-08-25,14.34,14.34,14.14,14.33,10224,11.8769682907053,11.8769682907053,11.71132019739,11.8686858860395,12344.2410901051,0.0,1.0
2020-08-26,14.23,14.32,14.18,14.32,3726,11.7858618393819,11.8604034813738,11.7444498160531,11.8604034813738,4498.69349586578,0.0,1.0
2020-08-27,14.25,14.28,14.24,14.24,6173,11.8024266487134,11.8272738627107,11.7941442440477,11.7941442440477,7453.14947664506,0.0,1.0
2020-08-28,14.3298,14.34,14.2401,14.2401,2516,11.8685202379462,11.8769682907053,11.7942270680943,11.7942270680943,3037.7651195916,0.0,1.0
2020-08-31,14.36,14.37,14.29,14.29,2988,11.8935331000368,11.9018155047026,11.8355562673765,11.8355562673765,3607.64792422087,0.0,1.0
2020-09-01,14.33,14.34,14.325,14.33,1569,11.8686858860395,11.8769682907053,11.8645446837067,11.8686858860395,1894.37737386297,0.0,1.0
2020-09-02,14.35,14.352,14.34,14.34,2179,11.8852506953711,11.8869071763042,11.8769682907053,11.8769682907053,2630.87845611688,0.0,1.0
2020-09-03,14.4,14.4,14.3002,14.37,16762,11.9266627186999,11.9266627186999,11.8440043201356,11.9018155047026,20238.0838372791,0.0,1.0
2020-09-04,14.3616,14.3616,14.3,14.3007,9822,11.8948582847833,11.8948582847833,11.8438386720422,11.8444184403688,11858.8748031116,0.0,1.0
2020-09-08,14.34,14.34,14.33,14.33,3582,11.8769682907053,11.8769682907053,11.8686858860395,11.8686858860395,4324.83094530092,0.0,1.0
2020-09-09,14.42,14.42,14.35,14.35,8708,11.9432275280314,11.9432275280314,11.8852506953711,11.8852506953711,10513.8547938806,0.0,1.0
2020-09-10,14.4,14.43,14.37,14.43,2684,11.9266627186999,11.9515099326972,11.9018155047026,11.9515099326972,3240.60476191726,0.0,1.0
2020-09-11,14.37,14.4,14.35,14.4,4121,11.9018155047026,11.9266627186999,11.8852506953711,11.9266627186999,4975.60813109577,0.0,1.0
2020-09-14,14.36,14.36,14.34,14.34,1169,11.9266627186999,11.9266627186999,11.9100517678382,11.9100517678382,1407.50521717025,0.04,1.0
2020-09-15,14.34,14.3606,14.34,14.3606,825,11.9100517678382,11.9271610472257,11.9100517678382,11.9271610472257,993.320619474298,0.0,1.0
2020-09-16,14.35,14.37,14.35,14.3599,2848,11.918357243269,11.9349681941307,11.918357243269,11.9265796639456,3429.06318092462,0.0,1.0
2020-09-17,14.37,14.37,14.34,14.34,1695,11.9349681941307,11.9349681941307,11.9100517678382,11.9100517678382,2040.8223636472,0.0,1.0
2020-09-18,14.32,14.33,14.31,14.32,6216,11.8934408169765,11.9017462924073,11.8851353415456,11.8934408169765,7484.21935836635,0.0,1.0
2020-09-21,14.37,14.37,14.285,14.295,7056,11.9349681941307,11.9349681941307,11.8643716529685,11.8726771283994,8495.60035274021,0.0,1.0
2020-09-22,14.5,14.5,14.2939,14.2939,34513,12.0429393747318,12.0429393747318,11.871763526102,11.871763526102,41554.5145938381,0.0,1.0
2020-09-23,14.49,14.49,14.38,14.425,2926,12.0346338993009,12.0346338993009,11.9432736695616,11.9806483090004,3522.97713040219,0.0,1.0
2020-09-24,14.41,14.46,14.38,14.46,3286,11.9681900958541,12.0097174730084,11.9432736695616,12.0097174730084,3956.42612799098,0.0,1.0
2020-09-25,14.4,14.4288,14.38,14.38,2353,11.9598846204233,11.9838043896641,11.9432736695616,11.9432736695616,2833.07080924003,0.0,1.0
2020-09-28,14.48,14.48,14.4328,14.4328,2115,12.0263284238701,12.0263284238701,11.9871265798365,11.9871265798365,2546.51286083411,0.0,1.0
2020-09-29,14.47,14.47,14.47,14.47,404,12.0180229484392,12.0180229484392,12.0180229484392,12.0180229484392,486.426097294082,0.0,1.0
2020-09-30,14.44,14.54,14.4,14.54,2762,11.9931065221467,12.0761612764552,11.9598846204233,12.0761612764552,3325.51703150062,0.0,1.0
2020-10-01,14.4001,14.42,14.38,14.42,2206,11.9599676751776,11.976495571285,11.9432736695616,11.976495571285,2656.07913522461,0.0,1.0
2020-10-02,14.455,14.455,14.374,14.374,12217,12.005564735293,12.005564735293,11.9382903843031,11.9382903843031,14709.5733431727,0.0,1.0
2020-10-05,14.43,14.5,14.4,14.5,6794,11.9848010467158,12.0429393747318,11.9598846204233,12.0429393747318,8180.14580449504,0.0,1.0
2020-10-06,14.43,14.49,14.42,14.425,10790,11.9848010467158,12.0346338993009,11.976495571285,11.9806483090004,12991.4296777306,0.0,1.0
2020-10-07,14.45,14.45,14.44,14.44,3368,12.0014119975775,12.0014119975775,11.9931065221467,11.9931065221467,4055.15617744176,0.0,1.0
2020-10-08,14.4,14.455,14.4,14.4201,4857,11.9598846204233,12.005564735293,11.9598846204233,11.9765786260393,5847.94939246868,0.0,1.0
2020-10-09,14.5499,14.5499,14.475,14.475,368,12.0843836971317,12.0843836971317,12.0221756861547,12.0221756861547,443.081197535203,0.0,1.0
2020-10-12,14.478,14.4841,14.43,14.47,1510,12.0246673287839,12.0297336687967,11.9848010467158,12.0180229484392,1818.07773988629,0.0,1.0
2020-10-13,14.45,14.529,14.45,14.45,1436,12.0014119975775,12.0670252534812,12.0014119975775,12.0014119975775,1728.97989038194,0.0,1.0
2020-10-14,14.391,14.54,14.38,14.54,2946,11.9856315942589,12.1097271475592,11.9764701775723,12.1097271475592,3537.22585802717,0.04,1.0
2020-10-15,14.391,14.391,14.391,14.391,1,11.9856315942589,11.9856315942589,11.9856315942589,11.9856315942589,1.20068766396034,0.0,1.0
2020-10-16,14.47,14.47,14.39,14.4462,23011,12.0514272231899,12.0514272231899,11.9847987381965,12.0316052489044,27629.0238353915,0.0,1.0
2020-10-19,14.45,14.49,14.42,14.42,3182,12.0347701019416,12.0680843444383,12.009784420069,12.009784420069,3820.5881467218,0.0,1.0
2020-10-20,14.41,14.51,14.4,14.44,817,12.0014558594449,12.0847414656867,11.9931272988207,12.0264415413174,980.961821455596,0.0,1.0
2020-10-21,14.4145,14.4145,14.4002,14.4002,6207,12.0052037117257,12.0052037117257,11.9932938700332,11.9932938700332,7452.66833020186,0.0,1.0
2020-10-22,14.25,14.51,14.2,14.26,11675,11.868198889458,12.0847414656867,11.8265560863371,11.8765274500821,14018.0284767369,0.0,1.0
2020-10-23,14.34,14.39,14.2842,14.34,83005,11.9431559350756,11.9847987381965,11.8966825667927,11.9431559350756,99663.0795470281,0.0,1.0
2020-10-26,14.2588,14.2588,14.2588,14.2588,470,11.8755280228072,11.8755280228072,11.8755280228072,11.8755280228072,564.323202061363,0.0,1.0
2020-10-27,14.2,14.369,14.2,14.369,1189,11.8265560863371,11.9673087608857,11.8265560863371,11.9673087608857,1427.61763244884,0.0,1.0
2020-10-28,14.31,14.31,14.2,14.2,3775,11.918170253203,11.918170253203,11.8265560863371,11.8265560863371,4532.59593145031,0.0,1.0
2020-10-29,14.33,14.33,14.33,14.33,381,11.9348273744514,11.9348273744514,11.9348273744514,11.9348273744514,457.46199996889,0.0,1.0
2020-10-30,14.21,14.39,14.2011,14.39,2505,11.8348846469612,11.9847987381965,11.8274722280057,11.9847987381965,3007.72259822067,0.0,1.0
2020-11-02,14.2101,14.5,14.2,14.23,3325,11.8349679325675,12.0764129050625,11.8265560863371,11.8515417682096,3992.28648266813,0.0,1.0
2020-11-03,14.23,14.3,14.1972,14.2,16447,11.8515417682096,11.9098416925789,11.8242240893623,11.8265560863371,19747.7100091557,0.0,1.0
2020-11-04,14.33,14.441,14.23,14.23,12896,11.9348273744514,12.0272743973798,11.8515417682096,11.8515417682096,15484.0681144326,0.0,1.0
2020-11-05,14.435,14.46,14.33,14.33,7109,12.0222772610053,12.0430986625658,11.9348273744514,11.9348273744514,8535.68860309408,0.0,1.0
2020-11-06,14.435,14.5,14.3362,14.3362,1955,12.0222772610053,12.0764129050625,11.9399910820384,11.9399910820384,2347.34438304247,0.0,1.0
2020-11-09,14.47,14.47,14.44,14.44,2317,12.0514272231899,12.0514272231899,12.0264415413174,12.0264415413174,2781.99331739612,0.0,1.0
2020-11-10,14.4288,14.4487,14.4288,14.4487,1768,12.0171135534183,12.0336873890604,12.0171135534183,12.0336873890604,2122.81578988189,0.0,1.0
2020-11-11,14.5,14.576,14.49,14.49,8104,12.0764129050625,12.1397099658063,12.0680843444383,12.0680843444383,9730.3728287346,0.0,1.0
2020-11-12,14.5,14.5,14.5,14.5,76,12.0764129050625,12.0764129050625,12.0764129050625,12.0764129050625,91.2522624609859,0.0,1.0
2020-11-13,14.43,14.43,14.41,14.43,2059,12.0514272231899,12.0514272231899,12.0347239283553,12.0514272231899,2465.38185475891,0.04,1.0
2020-11-16,14.46,14.46,14.4201,14.43,19883,12.0764821654419,12.0764821654419,12.0431590922468,12.0514272231899,23807.2789791993,0.0,1.0
2020-11-17,14.43,14.5,14.43,14.4656,2347,12.0514272231899,12.1098887551112,12.0514272231899,12.0811590879956,2810.22399860086,0.0,1.0
2020-11-18,14.4232,14.47,14.37,14.43,9282,12.0457481029462,12.0848338128592,12.001317338686,12.0514272231899,11113.9749275727,0.0,1.0
2020-11-19,14.4232,14.4232,14.4232,14.4232,5,12.0457481029462,12.0457481029462,12.0457481029462,12.0457481029462,5.98684277503375,0.0,1.0
2020-11-20,14.43,14.45,14.43,14.43,40175,12.0514272231899,12.0681305180246,12.0514272231899,12.0514272231899,48104.2816973965,0.0,1.0
2020-11-23,14.45,14.471,14.42,14.45,7247,12.0681305180246,12.0856689776009,12.0430755757726,12.0681305180246,8677.32991813393,0.0,1.0
2020-11-24,14.83,14.84,14.65,14.65,47353,12.3854931198827,12.3938447673,12.2351634663709,12.2351634663709,56698.9931852347,0.0,1.0
2020-11-25,14.94,14.94,14.75,14.75,12074,12.4773612414732,12.4773612414732,12.3186799405441,12.3186799405441,14457.0279331515,0.0,1.0
2020-11-27,14.995,15.1,14.88,14.88,2116,12.5232953022684,12.6109876001502,12.4272513569693,12.4272513569693,2533.63186239429,0.0,1.0
2020-11-30,15.045,15.18,15.01,15.18,5622,12.565053539355,12.6778007794888,12.5358227733944,12.6778007794888,6731.60601624797,0.0,1.0
2020-12-01,14.92,15.0099,14.92,14.96,1818,12.4606579466385,12.5357392569202,12.4606579466385,12.4940645363078,2176.81603300228,0.0,1.0
2020-12-02,14.94,14.94,14.92,14.92,2795,12.4773612414732,12.4773612414732,12.4606579466385,12.4606579466385,3346.64511124387,0.0,1.0
2020-12-03,14.885,14.93,14.7,14.92,6752,12.4314271806779,12.4690095940558,12.2769217034575,12.4606579466385,8084.63248340561,0.0,1.0
2020-12-04,14.86,14.976,14.84,14.9665,3938,12.4105480621346,12.5074271721755,12.3938447673,12.4994931071291,4715.23736961661,0.0,1.0
2020-12-07,14.83,14.91,14.83,14.86,9701,12.3854931198827,12.4523062992212,12.3854931198827,12.4105480621346,11615.6723521205,0.0,1.0
2020-12-08,14.83,14.875,14.83,14.83,22901,12.3854931198827,12.4230755332606,12.3854931198827,12.3854931198827,27420.9372782096,0.0,1.0
2020-12-09,14.81,14.85,14.81,14.83,4053,12.368789825048,12.4021964147173,12.368789825048,12.3854931198827,4852.93475344239,0.0,1.0
2020-12-10,14.825,14.85,14.8,14.8,2720,12.381317296174,12.4021964147173,12.3604381776307,12.3604381776307,3256.84246961837,0.0,1.0
2020-12-11,14.9,14.9,14.83,14.83,10783,12.4439546518039,12.4439546518039,12.3854931198827,12.3854931198827,12911.2251286378,0.0,1.0
2020-12-14,14.829,14.865,14.79,14.82,7372,12.4180645448102,12.4482115758719,12.3854052611601,12.4105277870448,8803.25493602682,0.04,1.0
2020-12-15,14.79,14.84,14.78,14.81,14021,12.3854052611601,12.4272761376346,12.3770310858652,12.4021536117499,16743.141272115,0.0,1.0
2020-12-16,14.76,14.78,14.73,14.76,10137,12.3602827352754,12.3770310858652,12.3351602093907,12.3602827352754,12105.0726107574,0.0,1.0
2020-12-17,14.7,14.75,14.64,14.73,11795,12.310037683506,12.3519085599805,12.2597926317366,12.3351602093907,14084.9690681546,0.0,1.0
2020-12-18,14.75,14.7565,14.665,14.69,7225,12.3519085599805,12.3573517739222,12.2807280699738,12.3016635082111,8627.71526218036,0.0,1.0
2020-12-21,14.69,14.7189,14.62,14.62,3975,12.3016635082111,12.3258648748133,12.2430442811467,12.2430442811467,4746.73607850061,0.0,1.0
2020-12-22,14.78,14.78,14.66,14.68,16141,12.3770310858652,12.3770310858652,12.2765409823264,12.2932893329162,19274.7338473153,0.0,1.0
2020-12-23,14.67,14.76,14.64,14.73,139626,12.2849151576213,12.3602827352754,12.2597926317366,12.3351602093907,166734.030615528,0.0,1.0
2020-12-24,14.7,14.75,14.69,14.75,7585,12.310037683506,12.3519085599805,12.3016635082111,12.3519085599805,9057.60834098796,0.0,1.0
2020-12-28,14.76,14.76,14.66,14.66,18675,12.3602827352754,12.3602827352754,12.2765409823264,12.2765409823264,22300.7034631444,0.0,1.0
2020-12-29,14.86,14.86,14.74,14.74,7954,12.4440244882244,12.4440244882244,12.3435343846856,12.3435343846856,9498.24874676577,0.0,1.0
2020-12-30,14.84,14.9099,14.8,14.815,21258,12.4274101244393,12.485946240861,12.3939130621093,12.406474460483,25384.9126118088,0.00016,1.0
2020-12-31,14.9,14.93,14.85,14.85,35142,12.4776557179343,12.5027785146819,12.4357843900218,12.4357843900218,41964.2769312348,0.0,1.0
2021-01-04,14.85,15.0,14.85,14.86,17391,12.4357843900218,12.5613983737594,12.4357843900218,12.4441586556043,20767.1942436715,0.0,1.0
2021-01-05,14.9,14.9,14.85,14.85,2967,12.4776557179343,12.4776557179343,12.4357843900218,12.4357843900218,3542.99725840799,0.0,1.0
2021-01-06,14.67,14.8899,14.55,14.85,15870,12.2850476095367,12.469197709696,12.1845564225466,12.4357843900218,18950.9155682287,0.0,1.0
2021-01-07,14.57,14.61,14.52,14.61,5290,12.2013049537116,12.2348020160417,12.1594336257991,12.2348020160417,6316.97185607626,0.0,1.0
2021-01-08,14.52,14.5834,14.49,14.53,17744,12.1594336257991,12.2125264695922,12.1343108290516,12.1678078913816,21188.7237455986,0.0,1.0
2021-01-11,14.5,14.51,14.49,14.49,2517,12.1426850946341,12.1510593602166,12.1343108290516,12.1343108290516,3005.63670354327,0.0,1.0
2021-01-12,14.5301,14.5789,14.4001,14.46,8409,12.1678916340374,12.2087580500801,12.0590261814649,12.1091880323041,10041.4775685719,0.0,1.0
2021-01-13,14.51,14.51,14.42,14.42,45065,12.1510593602166,12.1510593602166,12.075690969974,12.075690969974,53813.6742332846,0.0,1.0
2021-01-14,14.44,14.48,14.42,14.48,8090,12.1259365634691,12.1595264154455,12.1091416374809,12.1595264154455,9633.86204344278,0.04,1.0
2021-01-15,14.4,14.4661,14.4,14.42,8380,12.0923467114927,12.1478539418837,12.0923467114927,12.1091416374809,9979.20444055015,0.0,1.0
2021-01-19,14.34,14.41,14.34,14.35,25841,12.0419619335282,12.1007441744868,12.0419619335282,12.0503593965223,30772.3892539684,0.0,1.0
2021-01-20,14.415,14.4402,14.34,14.34,11253,12.1049429059839,12.126104512729,12.0419619335282,12.0419619335282,13400.475843617,0.0,1.0
2021-01-21,14.2801,14.48,14.25,14.41,30253,11.9916611301936,12.1595264154455,11.9663847665813,12.1007441744868,36026.3570334084,0.0,1.0
2021-01-22,14.35,14.3853,14.31,14.31,82831,12.0503593965223,12.0800024408914,12.0167695445459,12.0167695445459,98638.1244648217,0.0,1.0
2021-01-25,14.37,14.42,14.36,14.42,20261,12.0671543225104,12.1091416374809,12.0587568595163,12.1091416374809,24127.5251992825,0.0,1.0
2021-01-26,14.4,14.45,14.35,14.35,24874,12.0923467114927,12.1343340264632,12.0503593965223,12.0503593965223,29620.8509849934,0.0,1.0
2021-01-27,14.41,14.5,14.34,14.5,21264,12.1007441744868,12.1763213414336,12.0419619335282,12.1763213414336,25321.933558933,0.0,1.0
2021-01-28,14.45,14.46,14.35,14.38,16358,12.1343340264632,12.1427314894573,12.0503593965223,12.0755517855045,19479.6928685583,0.0,1.0
2021-01-29,14.45,14.5086,14.43,14.45,9944,12.1343340264632,12.1835431596086,12.117539100475,12.1343340264632,11841.6717132256,0.0,1.0
2021-02-01,14.42,14.55,14.42,14.55,11978,12.1091416374809,12.2183086564041,12.1091416374809,12.2183086564041,14263.8318363854,0.0,1.0
2021-02-02,14.43,14.465,14.42,14.42,10926,12.117539100475,12.1469302209543,12.1091416374809,12.1091416374809,13011.0725199822,0.0,1.0
2021-02-03,14.42,14.49,14.42,14.42,12291,12.1091416374809,12.1679238784395,12.1091416374809,12.1091416374809,14636.5634580909,0.0,1.0
2021-02-04,14.43,14.48,14.4,14.43,17684,12.117539100475,12.1595264154455,12.0923467114927,12.117539100475,21058.7412084354,0.0,1.0
2021-02-05,14.45,14.5222,14.45,14.4852,18731,12.1343340264632,12.1949637092805,12.1343340264632,12.1638930962024,22305.5463455781,0.0,1.0
2021-02-08,14.57,14.58,14.43,14.43,31557,12.2351035823923,12.2435010453864,12.117539100475,12.117539100475,37579.2069845394,0.0,1.0
2021-02-09,14.66,14.66,14.58,14.59,20225,12.3106807493391,12.3106807493391,12.2435010453864,12.2518985083805,24084.655108607,0.0,1.0
2021-02-10,14.68,14.72,14.66,14.67,17649,12.3274756753273,12.3610655273037,12.3106807493391,12.3190782123332,21017.0619536121,0.0,1.0
2021-02-11,14.68,14.74,14.68,14.74,757,12.3274756753273,12.3778604532919,12.3274756753273,12.3778604532919,901.462740035376,0.0,1.0
2021-02-12,14.61,14.66,14.61,14.64,12115,12.302283286345,12.3443855563188,12.302283286345,12.3275446483293,14387.585286421,0.04,1.0
2021-02-16,14.56,14.5726,14.51,14.51,17625,12.2601810163712,12.2707907884046,12.2180787463974,12.2180787463974,20931.1754579587,0.0,1.0
2021-02-17,14.56,14.62,14.56,14.56,13557,12.2601810163712,12.3107037403398,12.2601810163712,12.2601810163712,16100.0820245984,0.0,1.0
2021-02-18,14.5,14.5601,14.5,14.56,29115,12.2096582924027,12.2602652209112,12.2096582924027,12.2601810163712,34576.5204799129,0.0,1.0
2021-02-19,14.38,14.5,14.38,14.5,23622,12.1086128444655,12.2096582924027,12.1086128444655,12.2096582924027,28053.1192435688,0.0,1.0
2021-02-22,14.34,14.38,14.31,14.38,14541,12.0749310284865,12.1086128444655,12.0496696665022,12.1086128444655,17268.6650969746,0.0,1.0
2021-02-23,14.22,14.2991,14.21,14.28,47026,11.9738855805494,12.0404913716479,11.9654651265546,12.0244083045179,55847.3450828914,0.0,1.0
2021-02-24,14.25,14.25,14.13,14.2,26985,11.9991469425336,11.9991469425336,11.8981014945965,11.9570446725598,32046.9656586109,0.0,1.0
2021-02-25,14.11,14.17,14.11,14.15,4456,11.881260586607,11.9317833105756,11.881260586607,11.914942402586,5291.87618954121,0.0,1.0
2021-02-26,14.25,14.2515,14.12,14.12,2764,11.9991469425336,12.0004100106329,11.8896810406018,11.8896810406018,3282.48334557719,0.0,1.0
2021-03-01,14.32,14.4,14.16,14.16,7608,12.058090120497,12.1254537524551,11.9233628565808,11.9233628565808,9035.14229129924,0.0,1.0
2021-03-02,14.34,14.366,14.25,14.25,2411,12.0749310284865,12.0968242088729,11.9991469425336,11.9991469425336,2863.26604420643,0.0,1.0
2021-03-03,14.29,14.32,14.2581,14.29,5126,12.0328287585127,12.058090120497,12.0059675102694,12.0328287585127,6087.55775304942,0.0,1.0
2021-03-04,14.26,14.4,14.2019,14.36,5543,12.0075673965284,12.1254537524551,11.9586445588188,12.091771936476,6582.78045750156,0.0,1.0
2021-03-05,14.24,14.2449,14.14,14.19,2529,11.9907264885389,11.9948525109963,11.9065219485913,11.9486242185651,3003.40100613772,0.0,1.0
2021-03-08,14.26,14.26,14.24,14.24,321,12.0075673965284,12.0075673965284,11.9907264885389,11.9907264885389,381.214599830056,0.0,1.0
2021-03-09,14.3,14.3,14.26,14.3,1239,12.0412492125074,12.0412492125074,12.0075673965284,12.0412492125074,1471.41710027863,0.0,1.0
2021-03-10,14.4,14.4,14.33,14.33,1451,12.1254537524551,12.1254537524551,12.0665105744917,12.0665105744917,1723.1849979857,0.0,1.0
2021-03-11,14.435,14.435,14.38,14.38,4654,12.1549253414367,12.1549253414367,12.1086128444655,12.1086128444655,5527.01790532424,0.0,1.0
2021-03-12,14.27,14.35,14.2,14.2,13314,12.0496696665022,12.1172221243382,11.9905612658957,11.9905612658957,15767.3019475521,0.04,1.0
2021-03-15,14.34,14.34,14.27,14.28,8741,12.1087780671087,12.1087780671087,12.0496696665022,12.0581137237317,10351.658879642,0.0,1.0
2021-03-16,14.37,14.44,14.3232,14.44,3462,12.1341102387972,12.1932186394038,12.0945920509632,12.1932186394038,4099.92484170239,0.0,1.0
2021-03-17,14.35,14.35,14.27,14.31,3788,12.1172221243382,12.1172221243382,12.0496696665022,12.0834458954202,4485.99517630521,0.0,1.0
2021-03-18,14.3356,14.3399,14.3356,14.3399,2705,12.1050626819278,12.1086936265364,12.1050626819278,12.1086936265364,3203.43636533937,0.0,1.0
2021-03-19,14.2807,14.36,14.22,14.36,2159,12.0587048077378,12.1256661815677,12.0074493803547,12.1256661815677,2556.82776812115,0.0,1.0
2021-03-22,14.2976,14.2976,14.26,14.28,4296,12.0729752644556,12.0729752644556,12.0412256092727,12.0581137237317,5087.60170998078,0.0,1.0
2021-03-23,14.295,14.295,14.21,14.21,1399,12.070779809576,12.070779809576,11.9990053231252,11.9990053231252,1656.78649726794,0.0,1.0
2021-03-24,14.275,14.33,14.25,14.33,1903,12.053891695117,12.1003340098792,12.0327815520432,12.1003340098792,2253.65597162322,0.0,1.0
2021-03-25,14.28,14.28,14.22,14.26,4861,12.0581137237317,12.0581137237317,12.0074493803547,12.0412256092727,5756.71133897033,0.0,1.0
2021-03-26,14.3,14.33,14.2571,14.26,1038,12.0750018381907,12.1003340098792,12.0387768326761,12.0412256092727,1229.26689361267,0.0,1.0
2021-03-29,14.3,14.34,14.3,14.3,5057,12.0750018381907,12.1087780671087,12.0750018381907,12.0750018381907,5988.82724566405,0.0,1.0
2021-03-30,14.3399,14.3399,14.25,14.25,61392,12.1086936265364,12.1086936265364,12.0327815520432,12.0327815520432,72704.3864476583,0.0,1.0
2021-03-31,14.35,14.35,14.275,14.34,1545,12.1172221243382,12.1172221243382,12.053891695117,12.1087780671087,1829.68916245817,0.0,1.0
2021-04-01,14.4,14.46,14.31,14.39,14225,12.1594424104858,12.2101067538628,12.0834458954202,12.1509983532563,16846.1672077458,0.0,1.0
2021-04-05,14.46,14.46,14.38,14.38,7079,12.2101067538628,12.2101067538628,12.1425542960268,12.1425542960268,8383.4107320656,0.0,1.0
2021-04-06,14.46,14.5,14.46,14.48,3400,12.2101067538628,12.2438829827808,12.2101067538628,12.2269948683218,4026.50042223803,0.0,1.0
2021-04-07,14.4951,14.4951,14.36,14.36,3061,12.2397453947383,12.2397453947383,12.1256661815677,12.1256661815677,3625.03464484432,0.0,1.0
2021-04-08,14.51,14.55,14.36,14.36,5928,12.2523270400103,12.2861032689283,12.1256661815677,12.1256661815677,7020.32191265503,0.0,1.0
2021-04-09,14.5468,14.5468,14.5,14.5,1686,12.2834011706149,12.2834011706149,12.2438829827808,12.2438829827808,1996.67050349803,0.0,1.0
2021-04-12,14.57,14.62,14.51,14.54,9560,12.3029913833873,12.3452116695348,12.2523270400103,12.2776592116988,11321.5717754693,0.0,1.0
2021-04-13,14.7,14.7,14.52,14.6,12943,12.4127641273709,12.4127641273709,12.2607710972398,12.3283235550758,15327.9396955961,0.0,1.0
2021-04-14,14.74,14.74,14.6,14.66,118990,12.4803165852069,12.4803165852069,12.3617789785632,12.4125808099819,140534.303599232,0.04,1.0
2021-04-15,14.72,14.76,14.72,14.75,1294,12.4633826414007,12.4972505290132,12.4633826414007,12.48878355711,1528.29135942017,0.0,1.0
2021-04-16,14.7,14.8,14.7,14.8,2677,12.4464486975944,12.5311184166257,12.4464486975944,12.5311184166257,3161.69703954235,0.0,1.0
2021-04-19,14.72,14.72,14.66,14.66,2306,12.4633826414007,12.4633826414007,12.4125808099819,12.4125808099819,2723.52385998679,0.0,1.0
2021-04-20,14.68,14.7,14.65,14.7,3869,12.4295147537882,12.4464486975944,12.4041138380788,12.4464486975944,4569.52030107931,0.0,1.0
2021-04-21,14.66,14.6938,14.65,14.66,5183,12.4125808099819,12.4411991750145,12.4041138380788,12.4125808099819,6121.43285616287,0.0,1.0
2021-04-22,14.66,14.76,14.66,14.76,2405,12.4125808099819,12.4972505290132,12.4125808099819,12.4972505290132,2840.44877852049,0.0,1.0
2021-04-23,14.68,14.78,14.4,14.66,3227,12.4295147537882,12.5141844728194,12.1924395405006,12.4125808099819,3811.27992028507,0.0,1.0
2021-04-26,14.71,14.74,14.69,14.69,2023,12.4549156694975,12.4803165852069,12.4379817256913,12.4379817256913,2389.28394135009,0.0,1.0
2021-04-27,14.735,14.75,14.7,14.7092,4453,12.4760830992553,12.48878355711,12.4464486975944,12.4542383117453,5259.25921444981,0.0,1.0
2021-04-28,14.7335,14.77,14.7113,14.76,7616,12.4748130534699,12.5057175009163,12.4560163758449,12.4972505290132,8994.95130861207,0.0,1.0
2021-04-29,14.73,14.75,14.7101,14.72,5882,12.4718496133038,12.48878355711,12.4550003392166,12.4633826414007,6946.99364459772,0.0,1.0
2021-04-30,14.7044,14.77,14.7044,14.77,1331,12.4501741652318,12.5057175009163,12.4501741652318,12.5057175009163,1571.99057139741,0.0,1.0
2021-05-03,14.75,14.75,14.7,14.71,1310,12.48878355711,12.48878355711,12.4464486975944,12.4549156694975,1547.18831595087,0.0,1.0
2021-05-04,14.7,14.7305,14.7,14.73,2519,12.4464486975944,12.4722729618989,12.4464486975944,12.4718496133038,2975.08959380171,0.0,1.0
2021-05-05,14.75,14.78,14.72,14.78,1400,12.48878355711,12.5141844728194,12.4633826414007,12.5141844728194,1653.48369643605,0.0,1.0
2021-05-06,14.74,14.74,14.74,14.74,127,12.4803165852069,12.4803165852069,12.4803165852069,12.4803165852069,149.994592462413,0.0,1.0
2021-05-07,14.85,14.85,14.7999,14.8,3755,12.5734532761413,12.5734532761413,12.5310337469066,12.5311184166257,4434.8794857981,0.0,1.0
2021-05-10,14.95,14.95,14.8201,14.83,2252,12.6581229951725,12.6581229951725,12.5481370301509,12.556519332335,2659.7466316957,0.0,1.0
2021-05-11,14.88,14.9349,14.87,14.87,2614,12.5988541918507,12.6453378675988,12.5903872199475,12.5903872199475,3087.29027320272,0.0,1.0
2021-05-12,14.78,14.78,14.78,14.78,250,12.5141844728194,12.5141844728194,12.5141844728194,12.5141844728194,295.264945792151,0.0,1.0
2021-05-13,14.69,14.72,14.67,14.72,11763,12.4379817256913,12.4633826414007,12.421047781885,12.4633826414007,13892.8062294123,0.0,1.0
2021-05-14,14.66,14.6925,14.66,14.6904,585,12.4464486975944,12.4740414385679,12.4464486975944,12.4722585229973,689.039918804916,0.04,1.0
2021-05-17,14.635,14.6976,14.47,14.6976,7447,12.4252235122302,12.4783713763822,12.2851372888261,12.4783713763822,8771.4192740858,0.0,1.0
2021-05-18,14.62,14.655,14.62,14.655,927,12.4124884010116,12.4422036605216,12.4124884010116,12.4422036605216,1091.86325595241,0.0,1.0
2021-05-19,14.61,14.61,14.42,14.59,9765,12.4039983268659,12.4039983268659,12.2426869180976,12.3870181785745,11501.6663369744,0.0,1.0
2021-05-20,14.7,14.7,14.6372,14.64,6930,12.4804089941772,12.4804089941772,12.4270913285422,12.429468549303,8162.47288430439,0.0,1.0
2021-05-21,14.68,14.75,14.67,14.68,4002,12.4634288458858,12.5228593649057,12.4549387717401,12.4634288458858,4713.73975223466,0.0,1.0
2021-05-24,14.72,14.75,14.67,14.67,3448,12.4973891424686,12.5228593649057,12.4549387717401,12.4549387717401,4061.21305989632,0.0,1.0
2021-05-25,14.76,14.765,14.7,14.71,10363,12.5313494390514,12.5355944761242,12.4804089941772,12.4888990683229,12206.0182539749,0.0,1.0
2021-05-26,14.78,14.79,14.78,14.79,787,12.5483295873428,12.5568196614885,12.5483295873428,12.5568196614885,926.964813845245,0.0,1.0
2021-05-27,14.84,14.84,14.84,14.84,286,12.599270032217,12.599270032217,12.599270032217,12.599270032217,336.863960304625,0.0,1.0
2021-05-28,14.78,14.83,14.72,14.83,1578,12.5483295873428,12.5907799580713,12.4973891424686,12.5907799580713,1858.64101175069,0.0,1.0
2021-06-01,14.84,14.87,14.7,14.82,4515,12.599270032217,12.6247402546541,12.4804089941772,12.5822898839256,5317.97475795588,0.0,1.0
2021-06-02,14.86,14.89,14.82,14.82,10160,12.6162501805084,12.6417204029455,12.5822898839256,12.5822898839256,11966.9155129195,0.0,1.0
2021-06-03,14.86,14.86,14.8171,14.85,5608,12.6162501805084,12.6162501805084,12.5798277624233,12.6077601063627,6605.36045240677,0.0,1.0
2021-06-04,14.84,14.84,14.84,14.84,104,12.599270032217,12.599270032217,12.599270032217,12.599270032217,122.495985565318,0.0,1.0
2021-06-07,14.9,14.93,14.83,14.83,3706,12.6502104770912,12.6756806995283,12.5907799580713,12.5907799580713,4365.09733177951,0.0,1.0
2021-06-08,14.88,14.9,14.8719,14.9,3698,12.6332303287998,12.6502104770912,12.6263533687418,12.6502104770912,4355.6745636591,0.0,1.0
2021-06-09,14.95,14.95,14.87,14.87,9833,12.6926608478197,12.6926608478197,12.6247402546541,12.6247402546541,11581.7598659978,0.0,1.0
2021-06-10,15.01,15.01,14.9174,14.92,5612,12.7436012926939,12.7436012926939,12.6649832061047,12.6671906253826,6610.07183646697,0.0,1.0
2021-06-11,15.015,15.0299,15.0107,15.0299,7962,12.7478463297667,12.7604965402438,12.7441955978841,12.7604965402438,9378.00997183717,0.0,1.0
2021-06-14,15.0,15.0068,14.96,14.9605,5203,12.769071515131,12.7748601608845,12.7350206577573,12.7354462934744,6112.03405882086,0.04,1.0
2021-06-15,14.98,15.0,14.97,15.0,2086,12.7520460864441,12.769071515131,12.7435333721007,12.769071515131,2450.4522480685,0.0,1.0
2021-06-16,14.9656,15.0011,14.96,15.0,14976,12.7397877777896,12.7700079137087,12.7350206577573,12.769071515131,17592.5085652319,0.0,1.0
2021-06-17,15.01,15.02,14.96,14.96,4561,12.7775842294744,12.7860969438178,12.7350206577573,12.7350206577573,5357.86802657736,0.0,1.0
2021-06-18,15.0135,15.02,14.97,14.975,3128,12.7805636794946,12.7860969438178,12.7435333721007,12.7477897292724,3674.50365865687,0.0,1.0
2021-06-21,15.01,15.02,14.995,15.02,1106,12.7775842294744,12.7860969438178,12.7648151579592,12.7860969438178,1299.23307112356,0.0,1.0
2021-06-22,15.0197,15.02,14.99,15.02,3724,12.7858415623875,12.7860969438178,12.7605588007875,12.7860969438178,4374.63287239073,0.0,1.0
2021-06-23,14.94,15.02,14.93,14.99,9716,12.7179952290704,12.7860969438178,12.709482514727,12.7605588007875,11413.5158399969,0.0,1.0
2021-06-24,14.93,14.96,14.92,14.96,4814,12.709482514727,12.7350206577573,12.7009698003836,12.7350206577573,5655.0705283805,0.0,1.0
2021-06-25,14.9,15.0,14.89,15.0,15133,12.6839443716968,12.769071515131,12.6754316573533,12.769071515131,17776.9385762322,0.0,1.0
2021-06-28,14.92,15.0,14.9,14.91,1441,12.7009698003836,12.769071515131,12.6839443716968,12.6924570860402,1692.76207548739,0.0,1.0
2021-06-29,14.96,15.0,14.92,14.92,2263,12.7350206577573,12.769071515131,12.7009698003836,12.7009698003836,2658.37652798609,0.0,1.0
2021-06-30,15.0,15.03,14.78,14.98,5505,12.769071515131,12.7946096581612,12.5817917995757,12.7520460864441,6466.79751947124,0.0,1.0
2021-07-01,15.02,15.02,14.98,15.0,5968,12.7860969438178,12.7860969438178,12.7520460864441,12.769071515131,7010.68984490545,0.0,1.0
2021-07-02,15.03,15.1,15.0,15.0,6314,12.7946096581612,12.8541986585652,12.769071515131,12.769071515131,7417.14069717377,0.0,1.0
2021-07-06,15.01,15.07,14.9016,15.04,7674,12.7775842294744,12.8286605155349,12.6853064059917,12.8031223725046,9014.7509835463,0.0,1.0
2021-07-07,15.02,15.0651,14.95,15.03,3178,12.7860969438178,12.8244892855066,12.7265079434139,12.7946096581612,3733.23933094998,0.0,1.0
2021-07-08,15.063,15.09,15.03,15.09,1909,12.8227016154945,12.8456859442217,12.7946096581612,12.8456859442217,2242.52796815089,0.0,1.0
2021-07-09,15.0,15.1,14.91,15.0937,8136,12.769071515131,12.8541986585652,12.6924570860402,12.8488356485288,9557.4685955346,0.0,1.0
2021-07-12,15.03,15.04,14.96,14.96,21573,12.7946096581612,12.8031223725046,12.7350206577573,12.7350206577573,25342.0931675847,0.0,1.0
2021-07-13,15.0599,15.09,14.92,15.05,9618,12.820062674048,12.8456859442217,12.7009698003836,12.8116350868481,11298.3939223024,0.0,1.0
2021-07-14,15.01,15.01,14.95,15.0,5737,12.8116350868481,12.8116350868481,12.7604226880998,12.8030996870567,6721.41919561848,0.04,1.0
2021-07-15,14.98,15.005,14.98,14.99,663,12.7860288874739,12.8073673869524,12.7860288874739,12.7945642872653,776.76502121232,0.0,1.0
2021-07-16,14.96,14.985,14.96,14.985,5558,12.7689580878912,12.7902965873696,12.7689580878912,12.7902965873696,6511.70435580401,0.0,1.0
2021-07-19,14.87,14.92,14.86,14.92,10612,12.6921394897689,12.7348164887257,12.6836040899775,12.7348164887257,12432.9267045326,0.0,1.0
2021-07-20,14.73,14.92,14.73,14.87,6375,12.5726438926897,12.7348164887257,12.5726438926897,12.6921394897689,7468.8944347338,0.0,1.0
2021-07-21,14.71,14.9337,14.71,14.83,7949,12.5555730931069,12.7465099864399,12.5555730931069,12.6579978906034,9312.97911556067,0.0,1.0
2021-07-22,14.76,14.84,14.72,14.78,3715,12.5982500920638,12.6665332903947,12.5641084928983,12.6153208916465,4352.46161961351,0.0,1.0
2021-07-23,14.75,14.79,14.75,14.79,2415,12.5897146922724,12.6238562914379,12.5897146922724,12.6238562914379,2829.39295056975,0.0,1.0
2021-07-26,14.8,14.8635,14.7488,14.79,1228,12.6323916912293,12.6865914799045,12.5886904442974,12.6238562914379,1438.71409660441,0.0,1.0
2021-07-27,14.81,14.81,14.81,14.81,640,12.6409270910206,12.6409270910206,12.6409270910206,12.6409270910206,749.818421683084,0.0,1.0
2021-07-28,14.88,14.89,14.77,14.86,6258,12.7006748895602,12.7092102893516,12.6067854918552,12.6836040899775,7331.8182545199,0.0,1.0
2021-07-29,14.8601,14.95,14.86,14.89,7641,12.6836894439754,12.7604226880998,12.6836040899775,12.7092102893516,8952.12900012567,0.0,1.0
2021-07-30,14.86,14.95,14.68,14.9,32181,12.6836040899775,12.7604226880998,12.5299668937328,12.717745689143,37702.9791065363,0.0,1.0
2021-08-02,14.96,14.96,14.85,14.85,6896,12.7689580878912,12.7689580878912,12.6750686901861,12.6750686901861,8079.29349363521,0.0,1.0
2021-08-03,15.01,15.01,14.96,14.96,8081,12.8116350868481,12.8116350868481,12.7689580878912,12.7689580878912,9467.62916503275,0.0,1.0
2021-08-04,14.99,15.005,14.96,15.0,1571,12.7945642872653,12.8073673869524,12.7689580878912,12.8030996870567,1840.56990697519,0.0,1.0
2021-08-05,15.0,15.0,14.92,14.92,11904,12.8030996870567,12.8030996870567,12.7348164887257,12.7348164887257,13946.6226433053,0.0,1.0
2021-08-06,14.89,14.96,14.89,14.96,5859,12.7092102893516,12.7689580878912,12.7092102893516,12.7689580878912,6864.35333225184,0.0,1.0
2021-08-09,14.94,14.97,14.88,14.88,2774,12.7518872883085,12.7774934876826,12.7006748895602,12.7006748895602,3249.9942214826,0.0,1.0
2021-08-10,14.94,14.98,14.87,14.94,1724,12.7518872883085,12.7860288874739,12.6921394897689,12.7518872883085,2019.82337340879,0.0,1.0
2021-08-11,14.98,15.0404,14.98,14.98,2246,12.7860288874739,12.8375827022138,12.7860288874739,12.7860288874739,2631.39402359407,0.0,1.0
2021-08-12,14.97,15.01,14.97,14.98,7748,12.7774934876826,12.8116350868481,12.7774934876826,12.7860288874739,9077.48926750079,0.0,1.0
2021-08-13,14.95,14.97,14.895,14.97,5261,12.7945642872653,12.8116807612282,12.7474939838673,12.8116807612282,6147.29413476658,0.04,1.0
2021-08-16,15.01,15.02,14.95,14.98,17133,12.845913709154,12.8544719461355,12.7945642872653,12.8202389982097,20019.3100952206,0.0,1.0
2021-08-17,14.97,14.97,14.93,14.93,600,12.8116807612282,12.8116807612282,12.7774478133024,12.7774478133024,701.078973742625,0.0,1.0
2021-08-18,14.95,14.98,14.93,14.98,3463,12.7945642872653,12.8202389982097,12.7774478133024,12.8202389982097,4046.39414345118,0.0,1.0
2021-08-19,15.0,15.0,14.89,14.96,12070,12.8373554721726,12.8373554721726,12.7432148653766,12.8031225242468,14103.3720217891,0.0,1.0
2021-08-20,14.99,15.005,14.96,14.96,3040,12.8287972351911,12.8416345906633,12.8031225242468,12.8031225242468,3552.13346696263,0.0,1.0
2021-08-23,14.9515,14.98,14.93,14.97,10196,12.7958480228125,12.8202389982097,12.7774478133024,12.8116807612282,11913.6686937997,0.0,1.0
2021-08-24,14.96,14.99,14.96,14.99,27430,12.8031225242468,12.8287972351911,12.8031225242468,12.8287972351911,32050.9937496002,0.0,1.0
2021-08-25,14.9819,14.9819,14.98,14.98,54981,12.8218650632361,12.8218650632361,12.8202389982097,12.8202389982097,64243.3717589056,0.0,1.0
2021-08-26,14.94,14.95,14.94,14.95,1296,12.7860060502839,12.7945642872653,12.7860060502839,12.7945642872653,1514.33058328406,0.0,1.0
2021-08-27,15.03,15.04,14.93,14.96,3270,12.8630301831169,12.8715884200983,12.7774478133024,12.8031225242468,3820.8804068973,0.0,1.0
2021-08-30,14.95,14.995,14.94,14.98,4913,12.7945642872653,12.8330763536818,12.7860060502839,12.8202389982097,5740.66832999586,0.0,1.0
2021-08-31,14.94,15.03,14.94,14.94,5108,12.7860060502839,12.8630301831169,12.7860060502839,12.7860060502839,5968.51899646219,0.0,1.0
2021-09-01,14.94,15.0202,14.94,14.95,2828,12.7860060502839,12.8546431108751,12.7860060502839,12.7945642872653,3304.41889624023,0.0,1.0
2021-09-02,15.03,15.03,14.98,15.03,1954,12.8630301831169,12.8630301831169,12.8202389982097,12.8630301831169,2283.18052448848,0.0,1.0
2021-09-03,14.98,14.99,14.94,14.99,3592,12.8202389982097,12.8287972351911,12.7860060502839,12.8287972351911,4197.12612280583,0.0,1.0
2021-09-07,14.97,15.0,14.94,15.0,1318,12.8116807612282,12.8373554721726,12.7860060502839,12.8373554721726,1540.0368123213,0.0,1.0
2021-09-08,15.02,15.06,15.02,15.06,1571,12.8544719461355,12.8887048940612,12.8544719461355,12.8887048940612,1835.65844624943,0.0,1.0
2021-09-09,14.9,15.0,14.9,14.97,8235,12.7517731023581,12.8373554721726,12.7517731023581,12.8116807612282,9622.3089146175,0.0,1.0
2021-09-10,14.82,14.92,14.82,14.91,4592,12.6833072065065,12.768889576321,12.6833072065065,12.7603313393395,5365.59107904355,0.0,1.0
2021-09-13,14.8435,14.89,14.8435,14.89,1777,12.7034190634129,12.7432148653766,12.7034190634129,12.7432148653766,2076.3622272344,0.0,1.0
2021-09-14,14.7,14.89,14.7,14.889,12681,12.6148413106549,12.7778902799763,12.6148413106549,12.7770321275062,14777.0943295618,0.04,1.0
2021-09-15,14.77,14.85,14.77,14.77,3599,12.6749119835628,12.7435641811718,12.6749119835628,12.6749119835628,4193.89342260805,0.0,1.0
2021-09-16,14.765,14.84,14.74,14.74,3757,12.6706212212122,12.7349826564707,12.6491674094594,12.6491674094594,4378.0098885075,0.0,1.0
2021-09-17,14.83,14.83,14.73,14.73,2503,12.7264011317695,12.7264011317695,12.6405858847583,12.6405858847583,2916.73110219172,0.0,1.0
2021-09-20,14.79,14.79,14.76,14.76,1080,12.692075032965,12.692075032965,12.6663304588617,12.6663304588617,1258.51761500881,0.0,1.0
2021-09-21,14.7,14.77,14.67,14.77,5485,12.6148413106549,12.6749119835628,12.5890967365515,12.6749119835628,6391.63807252159,0.0,1.0
2021-09-22,14.71,14.75,14.68,14.69,7806,12.623422835356,12.6577489341605,12.5976782612526,12.6062597859538,9096.28565070258,0.0,1.0
2021-09-23,14.63,14.7299,14.63,14.7299,3780,12.554770637747,12.6405000695113,12.554770637747,12.6405000695113,4404.81165253084,0.0,1.0
2021-09-24,14.62,14.63,14.62,14.62,7220,12.5461891130459,12.554770637747,12.5461891130459,12.5461891130459,8413.42331515148,0.0,1.0
2021-09-27,14.5992,14.61,14.56,14.61,3184,12.5283395416676,12.5376075883448,12.4946999648391,12.5376075883448,3710.29637610003,0.0,1.0
2021-09-28,14.4403,14.55,14.4403,14.55,2740,12.3919791141667,12.486118440138,12.3919791141667,12.486118440138,3192.90580104086,0.0,1.0
2021-09-29,14.45,14.5391,14.45,14.45,4317,12.4003031931268,12.4767645782138,12.4003031931268,12.4003031931268,5030.5745777713,0.0,1.0
2021-09-30,14.45,14.55,14.41,14.51,6165,12.4003031931268,12.486118440138,12.3659770943223,12.4517923413335,7184.03805234192,0.0,1.0
2021-10-01,14.41,14.45,14.4,14.42,2812,12.3659770943223,12.4003031931268,12.3573955696211,12.3745586190234,3276.80697537477,0.0,1.0
2021-10-04,14.37,14.438,14.35,14.41,4728,12.3316509955177,12.3900053634854,12.3144879461155,12.3659770943223,5509.51044792747,0.0,1.0
2021-10-05,14.42,14.43,14.365,14.39,18558,12.3745586190234,12.3831401437245,12.3273602331672,12.34881404492,21625.527684568,0.0,1.0
2021-10-06,14.4,14.41,14.4,14.41,11610,12.3573955696211,12.3659770943223,12.3573955696211,12.3659770943223,13529.0643613447,0.0,1.0
2021-10-07,14.4,14.45,14.37,14.41,4284,12.3573955696211,12.4003031931268,12.3316509955177,12.3659770943223,4992.11987286829,0.0,1.0
2021-10-08,14.36,14.38,14.36,14.37,2322,12.3230694708166,12.3402325202189,12.3230694708166,12.3316509955177,2705.81287226894,0.0,1.0
2021-10-11,14.35,14.36,14.32,14.325,2706,12.3144879461155,12.3230694708166,12.2887433720121,12.2930341343627,3153.28580204985,0.0,1.0
2021-10-12,14.35,14.3658,14.35,14.35,3220,12.3144879461155,12.3280467551433,12.3144879461155,12.3144879461155,3752.246963267,0.0,1.0
2021-10-13,14.44,14.44,14.345,14.36,4639,12.3917216684256,12.3917216684256,12.3101971837649,12.3230694708166,5405.79927409804,0.0,1.0
2021-10-14,14.415,14.46,14.3543,14.3543,9422,12.3981578119515,12.4368617385236,12.3459505154419,12.3459505154419,10954.7024695132,0.0325,1.0
2021-10-15,14.33,14.45,14.33,14.45,7356,12.3250503950929,12.428260865952,12.3250503950929,12.428260865952,8552.62060769898,0.0,1.0
2021-10-18,14.33,14.4292,14.33,14.38,3192,12.3250503950929,12.4103710510031,12.3250503950929,12.3680547579509,3711.25135668504,0.0,1.0
2021-10-19,14.35,14.4141,14.31,14.3113,11923,12.3422521402361,12.39738373342,12.3078486499497,12.3089667633841,13862.5469692217,0.0,1.0
2021-10-20,14.34,14.35,14.31,14.33,4352,12.3336512676645,12.3422521402361,12.3078486499497,12.3250503950929,5059.95172440266,0.0,1.0
2021-10-21,14.3182,14.37,14.3,14.37,13289,12.3149013654585,12.3594538853793,12.2992477773782,12.3594538853793,15450.7579194822,0.0,1.0
2021-10-22,14.27,14.35,14.27,14.35,2425,12.2734451596634,12.3422521402361,12.2734451596634,12.3422521402361,2819.48137216829,0.0,1.0
2021-10-25,14.26,14.2763,14.26,14.2763,1583,12.2648442870918,12.2788637093835,12.2648442870918,12.2788637093835,1840.51093284223,0.0,1.0
2021-10-26,14.26,14.26,14.22,14.25,7699,12.2648442870918,12.2648442870918,12.2304407968054,12.2562434145202,8951.41735436027,0.0,1.0
2021-10-27,14.2,14.26,14.2,14.26,5391,12.2132390516622,12.2648442870918,12.2132390516622,12.2648442870918,6267.96869169456,0.0,1.0
2021-10-28,14.23,14.238,14.1,14.1,4175,12.239041669377,12.2459223674343,12.1272303259463,12.1272303259463,4854.15865105263,0.0,1.0
2021-10-29,14.26,14.26,14.21,14.21,26771,12.2648442870918,12.2648442870918,12.2218399242338,12.2218399242338,31125.9116760071,0.0,1.0
2021-11-01,14.32,14.34,14.2,14.26,13404,12.3164495225213,12.3336512676645,12.2132390516622,12.2648442870918,15584.4652835233,0.0,1.0
2021-11-02,14.35,14.35,14.22,14.28,11654,12.3422521402361,12.3422521402361,12.2304407968054,12.282046032235,13549.7880046389,0.0,1.0
2021-11-03,14.32,14.35,14.3,14.35,2252,12.3164495225213,12.3422521402361,12.2992477773782,12.3422521402361,2618.33898974145,0.0,1.0
2021-11-04,14.35,14.35,14.28,14.28,12212,12.3422521402361,12.3422521402361,12.282046032235,12.282046032235,14198.5593884203,0.0,1.0
2021-11-05,14.47,14.47,14.365,14.39,8771,12.4454626110952,12.4454626110952,12.3551534490935,12.3766556305225,10197.8025217683,0.0,1.0
2021-11-08,14.48,14.48,14.36,14.364,4665,12.4540634836668,12.4540634836668,12.3508530128077,12.3542933618363,5423.86828914026,0.0,1.0
2021-11-09,14.5,14.53,14.45,14.45,2367,12.47126522881,12.4970678465248,12.428260865952,12.428260865952,2752.04635378242,0.0,1.0
2021-11-10,14.37,14.46,14.35,14.46,9301,12.3594538853793,12.4368617385236,12.3422521402361,12.4368617385236,10814.0190690876,0.0,1.0
2021-11-11,14.39,14.46,14.31,14.31,4484,12.3766556305225,12.4368617385236,12.3078486499497,12.3078486499497,5213.42452486706,0.0,1.0
2021-11-12,14.3401,14.46,14.32,14.43,31337,12.3616901122479,12.4650482927668,12.3443631778991,12.4391871967237,36352.2875609672,0.0325,1.0
2021-11-15,14.31,14.355,14.31,14.32,9336,12.3357428125514,12.374534456616,12.3357428125514,12.3443631778991,10830.1674272964,0.0,1.0
2021-11-16,14.31,14.31,14.31,14.31,1090,12.3357428125514,12.3357428125514,12.3357428125514,12.3357428125514,1264.44756809695,0.0,1.0
2021-11-17,14.3258,14.3258,14.28,14.28,770,12.3493629898007,12.3493629898007,12.3098817165083,12.3098817165083,893.233603151058,0.0,1.0
2021-11-18,14.3097,14.3399,14.29,14.3,8465,12.3354842015909,12.361517704941,12.318502081856,12.3271224472037,9819.76941645937,0.0,1.0
2021-11-19,14.29,14.31,14.28,14.31,3218,12.318502081856,12.3357428125514,12.3098817165083,12.3357428125514,3733.02043498713,0.0,1.0
2021-11-22,14.3,14.3,14.29,14.29,797,12.3271224472037,12.3271224472037,12.318502081856,12.318502081856,924.554781443364,0.0,1.0
2021-11-23,14.27,14.2824,14.23,14.28,10054,12.3012613511606,12.3119506041917,12.2667798897698,12.3098817165083,11663.0787611438,0.0,1.0
2021-11-24,14.29,14.35,14.27,14.27,4982,12.318502081856,12.3702242739421,12.3012613511606,12.3012613511606,5779.33741675137,0.0,1.0
2021-11-26,14.3,14.31,14.24,14.24,867,12.3271224472037,12.3357428125514,12.2754002551175,12.2754002551175,1005.75783627528,0.0,1.0
2021-11-29,14.38,14.38,14.28,14.29,7499,12.3960853699852,12.3960853699852,12.3098817165083,12.318502081856,8699.16725977894,0.0,1.0
2021-11-30,14.41,14.45,14.38,14.38,3247,12.4219464660283,12.4564279274191,12.3960853699852,12.3960853699852,3766.66170056037,0.0,1.0
2021-12-01,14.39,14.55,14.38,14.55,8261,12.4047057353329,12.542631580896,12.3960853699852,12.542631580896,9583.12051380635,0.0,1.0
2021-12-02,14.37,14.5,14.34,14.5,4405,12.3874650046375,12.4995297541576,12.3616039085944,12.4995297541576,5109.99223620833,0.0,1.0
2021-12-03,14.3,14.35,14.25,14.35,10691,12.3271224472037,12.3702242739421,12.2840206204652,12.3702242739421,12402.0265601142,0.0,1.0
2021-12-06,14.3,14.41,14.28,14.41,2973,12.3271224472037,12.4219464660283,12.3098817165083,12.4219464660283,3448.80974307543,0.0,1.0
2021-12-07,14.33,14.33,14.32,14.32,1197,12.3529835432467,12.3529835432467,12.3443631778991,12.3443631778991,1388.57223762574,0.0,1.0
2021-12-08,14.2436,14.43,14.2,14.405,12469,12.2785035866427,12.4391871967237,12.2409187937267,12.4176362833545,14464.5841528448,0.0,1.0
2021-12-09,14.32,14.33,14.19,14.19,4762,12.3443631778991,12.3529835432467,12.232298428379,12.232298428379,5524.12781585106,0.0,1.0
2021-12-10,14.33,14.4,14.2603,14.4,6585,12.3529835432467,12.4133261006806,12.2928995967733,12.4133261006806,7638.88737240225,0.0,1.0
2021-12-13,14.34,14.3588,14.3,14.3,15741,12.3616039085944,12.3778101954481,12.3271224472037,12.3271224472037,18260.2469444167,0.0,1.0
2021-12-14,14.32,14.33,14.3,14.3,34457,12.3723793652791,12.3810192950034,12.3550995058303,12.3550995058303,39881.1114202259,0.0325,1.0
2021-12-15,14.3,14.325,14.2604,14.3,44919,12.3550995058303,12.3766993301412,12.3208853841219,12.3550995058303,51990.006207306,0.0,1.0
2021-12-16,14.35,14.35,14.29,14.29,6774,12.3982991544521,12.3982991544521,12.346459576106,12.346459576106,7840.341549195,0.0,1.0
2021-12-17,14.3,14.35,14.28,14.28,9140,12.3550995058303,12.3982991544521,12.3378196463816,12.3378196463816,10578.7897489877,0.0,1.0
2021-12-20,14.31,14.33,14.27,14.27,14770,12.3637394355547,12.3810192950034,12.3291797166573,12.3291797166573,17095.0464543268,0.0,1.0
2021-12-21,14.37,14.42,14.3,14.3,42317,12.4155790139008,12.4587786625226,12.3550995058303,12.3550995058303,48978.407637627,0.0,1.0
2021-12-22,14.44,14.44,14.3101,14.33,55873,12.4760585219713,12.4760585219713,12.3638258348519,12.3810192950034,64668.3500705894,0.0,1.0
2021-12-23,14.4,14.4,14.28,14.28,17153,12.4414988030739,12.4414988030739,12.3378196463816,12.3378196463816,19853.1707400859,0.0,1.0
2021-12-27,14.31,14.42,14.3,14.3,56361,12.3637394355547,12.4587786625226,12.3550995058303,12.3550995058303,65233.1694795067,0.0,1.0
2021-12-28,14.38,14.4,14.3109,14.33,65412,12.4242189436252,12.4414988030739,12.3645170292299,12.3810192950034,75708.9491313761,0.0,1.0
2021-12-29,14.23,14.39,14.2,14.32,41077,12.4367788094655,12.5766160975551,12.4105593179487,12.5154372840159,46999.7672994814,0.164537,1.0
2021-12-30,14.28,14.31,14.13,14.13,23836,12.4804779619935,12.5066974535103,12.3493805044095,12.3493805044095,27272.8401136996,0.0,1.0
2021-12-31,14.29,14.34,14.191,14.34,6934,12.4892177924991,12.5329169450271,12.4026934704937,12.5329169450271,7933.79230359091,0.0,1.0
2022-01-03,14.26,14.2913,14.2302,14.25,12216,12.4629983009823,12.4903539704648,12.4369536060756,12.4542584704767,13977.3877676185,0.0,1.0
2022-01-04,14.21,14.3,14.1963,14.3,11084,12.4192991484543,12.4979576230047,12.4073255806616,12.4979576230047,12682.168141477,0.0,1.0
2022-01-05,14.17,14.215,14.17,14.18,11984,12.3843398264319,12.4236690637071,12.3843398264319,12.3930796569375,13711.9363954764,0.0,1.0
2022-01-06,14.1099,14.11,14.1,14.1014,11455,12.3318134450933,12.3319008433983,12.3231610128927,12.3243845891635,13106.6614995145,0.0,1.0
2022-01-07,14.05,14.14,14.02,14.14,11032,12.2794618603647,12.3581203349151,12.2532423688479,12.3581203349151,12622.6704201349,0.0,1.0
2022-01-10,14.02,14.12,14.01,14.12,6497,12.2532423688479,12.3406406739039,12.2445025383423,12.3406406739039,7433.78260692679,0.0,1.0
2022-01-11,14.07,14.15,14.0299,14.05,43308,12.2969415213759,12.3668601654207,12.2618948010485,12.2794618603647,49552.4483824512,0.0,1.0
2022-01-12,14.18,14.1896,14.03,14.03,34385,12.3930796569375,12.4014698942229,12.2619821993535,12.2619821993535,39342.8682375215,0.0,1.0
2022-01-13,14.15,14.54,14.1401,14.54,5222,12.3668601654207,12.707713555139,12.3582077332202,12.707713555139,5974.94424709429,0.0,1.0
2022-01-14,14.03,14.28,14.0,14.04,5322,12.2903866484967,12.509388548862,12.2641064204529,12.2991467245113,6075.28974762832,0.0325,1.0
2022-01-18,13.73,14.2,13.58,13.95,42027,12.0275843680585,12.4393079407451,11.8961832278393,12.2203060403799,47975.6110904874,0.0,1.0
2022-01-19,13.79,14.06,13.73,13.73,13933,12.0801448241461,12.3166668765406,12.0275843680585,12.0275843680585,15905.1131254613,0.0,1.0
2022-01-20,13.65,13.95,13.35,13.95,16534,11.9575037599416,12.2203060403799,11.6947014795033,12.2203060403799,18874.2654429324,0.0,1.0
2022-01-21,13.49,13.6899,13.48,13.68,4999,11.8173425437078,11.9924564632399,11.8085824676932,11.9837839879854,5706.57148598158,0.0,1.0
2022-01-24,13.42,13.5,13.29,13.29,25151,11.7560220116056,11.8261026197225,11.6421410234157,11.6421410234157,28710.9380763997,0.0,1.0
2022-01-25,13.72,13.72,13.4611,13.505,36460,12.0188242920439,12.0188242920439,11.7920259240256,11.8304826577298,41620.6434044583,0.0,1.0
2022-01-26,13.78,13.78,13.6893,13.69,12405,12.0713847481315,12.0713847481315,11.991930858679,11.992544064,14160.8360239251,0.0,1.0
2022-01-27,13.99,14.34,13.695,13.78,3337,12.2553463444383,12.5619490049496,11.9969241020073,12.0713847481315,3809.32767527915,0.0,1.0
2022-01-28,13.94,13.9554,13.865,13.9554,2316,12.2115459643653,12.2250364814278,12.1458453942557,12.2250364814278,2643.81267484162,0.0,1.0
2022-01-31,13.692,13.99,13.6802,13.99,5795,11.9942960792029,12.2553463444383,11.9839591895057,12.2553463444383,6615.23940013268,0.0,1.0
2022-02-01,13.6985,13.92,13.69,13.69,2056,11.9999901286124,12.194025812336,11.992544064,11.992544064,2347.0115973551,0.0,1.0
2022-02-02,13.67,13.77,13.66,13.71,9069,11.9750239119708,12.0626246721169,11.9662638359562,12.0100642160292,10352.6498912516,0.0,1.0
2022-02-03,13.61,13.61,13.57,13.61,5617,11.9224634558832,11.9224634558832,11.8874231518247,11.9224634558832,6412.04481631492,0.0,1.0
2022-02-04,13.6,13.6,13.44,13.54,23761,11.9137033798685,11.9137033798685,11.7735421636348,11.8611429237809,27124.1938544526,0.0,1.0
2022-02-07,13.65,14.0,13.63,14.0,3440,11.9575037599416,12.2641064204529,11.9399836079124,12.2641064204529,3926.90656366805,0.0,1.0
2022-02-08,13.76,13.84,13.63,13.63,4376,12.0538645961023,12.1239452042192,11.9399836079124,11.9399836079124,4995.39044261958,0.0,1.0
2022-02-09,13.76,13.76,13.65,13.69,4742,12.0538645961023,12.0538645961023,11.9575037599416,11.992544064,5413.19503631217,0.0,1.0
2022-02-10,13.67,13.85,13.5352,13.85,2469,11.9750239119708,12.1327052802338,11.8569380872939,12.1327052802338,2818.4686935164,0.0,1.0
2022-02-11,13.451,13.99,13.41,13.99,9032,11.7831782472509,12.2553463444383,11.747261935591,12.2553463444383,10310.41281484,0.0,1.0
2022-02-14,13.31,13.432,13.2718,13.41,4856,11.6881314224924,11.7952653093101,11.6545862218658,11.7759460838184,5529.82830733926,0.0325,1.0
2022-02-15,13.2,13.34,13.11,13.34,54805,11.5915352950337,11.7144758208902,11.5125020998403,11.7144758208902,62409.8518088407,0.0,1.0
2022-02-16,13.19,13.2,13.1,13.2,22703,11.5827538289011,11.5915352950337,11.5037206337077,11.5915352950337,25853.31385122,0.0,1.0
2022-02-17,13.27,13.29,13.2,13.2,16458,11.653005557962,11.6705684902272,11.5915352950337,11.5915352950337,18741.7451157721,0.0,1.0
2022-02-18,13.24,13.3044,13.21,13.26,7813,11.6266611595641,11.6832138014581,11.6003167611663,11.6442240918294,8897.14756285873,0.0,1.0
2022-02-22,13.25,13.2676,13.1589,13.24,6621,11.6354426256967,11.6508980060901,11.5554434692288,11.6266611595641,7539.74325018401,0.0,1.0
2022-02-23,13.25,13.26,13.183,13.25,4085,11.6354426256967,11.6442240918294,11.5766068026083,11.6354426256967,4651.84279972839,0.0,1.0
2022-02-24,13.35,13.3718,13.2,13.22,6472,11.7232572870228,11.7424008831918,11.5915352950337,11.6090982272989,7370.06771109961,0.0,1.0
2022-02-25,13.44,13.48,13.35,13.35,1412,11.8022904822162,11.8374163467466,11.7232572870228,11.7232572870228,1607.93195427575,0.0,1.0
2022-02-28,13.59,13.59,13.42,13.49,9392,11.9340124742052,11.9340124742052,11.784727549951,11.8461978128792,10695.2527723498,0.0,1.0
2022-03-01,13.6,13.71,13.48,13.48,19340,11.9427939403378,12.0393900677964,11.8374163467466,11.8374163467466,22023.6572207458,0.0,1.0
2022-03-02,13.525,13.66,13.5,13.57,8139,11.8769329443433,11.9954827371334,11.8549792790118,11.91644954194,9268.38397723113,0.0,1.0
2022-03-03,13.52,13.59,13.52,13.52,222059,11.872542211277,11.9340124742052,11.872542211277,11.872542211277,252872.352574022,0.0,1.0
2022-03-04,13.49,13.49,13.44,13.44,341,11.8461978128792,11.8461978128792,11.8022904822162,11.8022904822162,388.317844481609,0.0,1.0
2022-03-07,13.29,13.32,13.08,13.3,11783,11.6705684902272,11.696912888625,11.4861577014425,11.6793499563598,13418.0327317501,0.0,1.0
2022-03-08,13.29,13.29,13.15,13.29,3545,11.6705684902272,11.6705684902272,11.5476279643707,11.6705684902272,4036.91131579853,0.0,1.0
2022-03-09,13.18,13.3829,13.1445,13.38,1580,11.5739723627685,11.752148310599,11.5427981579978,11.7496016854206,1799.24397149837,0.0,1.0
2022-03-10,13.18,13.2,13.03,13.2,9789,11.5739723627685,11.5915352950337,11.4422503707795,11.5915352950337,11147.341289239,0.0,1.0
2022-03-11,13.18,13.18,13.18,13.18,2,11.5739723627685,11.5739723627685,11.5739723627685,11.5739723627685,2.2775240145549,0.0,1.0
2022-03-14,13.0876,13.15,12.9916,13.15,1908,11.5213713806343,11.5763038032443,11.4368599612341,11.5763038032443,2167.3757380977,0.0325,1.0
2022-03-15,13.08,13.08,12.93,13.0778,5990,11.5146808932651,11.5146808932651,11.3826318004524,11.5127441732372,6804.28756352477,0.0,1.0
2022-03-16,12.93,13.08,12.84,13.0294,99145,11.3826318004524,11.5146808932651,11.3034023447648,11.4701363326229,112622.886558542,0.0,1.0
2022-03-17,12.98,13.0199,12.84,12.94,47206,11.4266481647233,11.4617732234115,11.3034023447648,11.3914350733066,53623.2385181554,0.0,1.0
2022-03-18,12.96,12.97,12.9323,12.97,2177,11.4090416190149,11.4178448918691,11.3846565532089,11.4178448918691,2472.94391081695,0.0,1.0
2022-03-21,13.0,13.0,12.89,13.0,11987,11.4442547104317,11.4442547104317,11.3474187090357,11.4442547104317,13616.5267151872,0.0,1.0
2022-03-22,12.925,12.98,12.88,12.925,3459,11.3782301640253,11.4266481647233,11.3386154361815,11.3782301640253,3929.220481174,0.0,1.0
2022-03-23,12.96,12.96,12.85,12.85,1267,11.4090416190149,11.4090416190149,11.312205617619,11.312205617619,1439.23745291919,0.0,1.0
2022-03-24,12.8925,12.96,12.85,12.96,2630,11.3496195272492,11.4090416190149,11.312205617619,11.4090416190149,2987.52525744077,0.0,1.0
2022-03-25,12.8,12.85,12.8,12.85,2220,11.2681892533481,11.312205617619,11.2681892533481,11.312205617619,2521.78938080551,0.0,1.0
2022-03-28,12.79,13.0,12.445,12.76,38275,11.2593859804939,11.4442547104317,10.9556730670248,11.2329761619314,43478.1479956446,0.0,1.0
2022-03-29,12.66,12.9799,12.61,12.78,55960,11.1449434333896,11.4265601319948,11.1009270691187,11.2505827076397,63567.2674548993,0.0,1.0
2022-03-30,12.78,12.79,12.7,12.75,3787,11.2505827076397,11.2593859804939,11.1801565248063,11.2241728890772,4301.80918248221,0.0,1.0
2022-03-31,12.99,13.0,12.74,12.92,2782,11.4354514375775,11.4442547104317,11.215369616223,11.3738285275982,3160.18831414456,0.0,1.0
2022-04-01,12.99,13.0,12.87,12.9,61312,11.4354514375775,11.4442547104317,11.3298121633273,11.3562219818899,69646.824556733,0.0,1.0
2022-04-04,12.99,12.99,12.8472,12.97,5072,11.4354514375775,11.4354514375775,11.3097407012198,11.4178448918691,5761.49357632681,0.0,1.0
2022-04-05,12.92,13.0,12.898,12.99,12684,11.3738285275982,11.4442547104317,11.354461327319,11.4354514375775,14408.2777054672,0.0,1.0
2022-04-06,12.89,12.92,12.81,12.81,5427,11.3474187090357,11.3738285275982,11.2769925262023,11.2769925262023,6164.7526890232,0.0,1.0
2022-04-07,12.9078,13.0,12.85,13.0,10083,11.3630885347161,11.4442547104317,11.312205617619,11.4442547104317,11453.6947417397,0.0,1.0
2022-04-08,12.88,12.93,12.66,12.84,39532,11.3386154361815,11.3826318004524,11.1449434333896,11.3034023447648,44906.0260369386,0.0,1.0
2022-04-11,12.83,12.8883,12.68,12.68,30095,11.2945990719106,11.3459221526505,11.162549979098,11.162549979098,34186.1492861901,0.0,1.0
2022-04-12,12.62,12.87,12.6,12.83,62177,11.1097303419729,11.3298121633273,11.0921237962645,11.2945990719106,70629.4136623171,0.0,1.0
2022-04-13,12.56,12.67,12.5101,12.67,80638,11.0569107048478,11.1537467062438,11.0129823733055,11.1537467062438,91600.0234636915,0.0,1.0
2022-04-14,12.52,12.7399,12.52,12.55,7327,11.0503082502072,11.2443947345698,11.0503082502072,11.0767866246086,8301.49149896157,0.0325,1.0
2022-04-18,12.7099,12.98,12.23,12.29,23676,11.2179163601684,11.4563099910295,10.7943506309931,10.847307379796,26824.9096123126,0.0,1.0
2022-04-19,12.692,12.7,12.2,12.48,28987,11.2021175967755,11.2091784966159,10.7678722565917,11.0150037510052,32842.2729739866,0.0,1.0
2022-04-20,12.57,12.59,12.44,12.54,15857,11.0944388742096,11.1120911238106,10.9796992518033,11.0679604998082,17965.9820798463,0.0,1.0
2022-04-21,12.46,12.53,12.4298,12.53,6737,10.9973515014043,11.0591343750077,10.9706966045068,11.0591343750077,7633.02145878314,0.0,1.0
2022-04-22,12.46,12.46,12.43,12.44,16034,10.9973515014043,10.9973515014043,10.9708731270028,10.9796992518033,18166.5230918998,0.0,1.0
2022-04-25,12.4,12.44,12.25,12.43,24034,10.9443947526014,10.9796992518033,10.8120028805941,10.9708731270028,27230.523636692,0.0,1.0
2022-04-26,12.3,12.34,12.3,12.34,5950,10.8561335045965,10.8914380037985,10.8561335045965,10.8914380037985,6741.35040518923,0.0,1.0
2022-04-27,12.28,12.4,12.24,12.4,3235,10.8384812549955,10.9443947526014,10.8031767557936,10.9443947526014,3665.25522030037,0.0,1.0
2022-04-28,12.25,12.25,12.22,12.25,10829,10.8120028805941,10.8120028805941,10.7855245061926,10.8120028805941,12269.2577374444,0.0,1.0
2022-04-29,12.205,12.29,12.19,12.29,5462,10.7722853189919,10.847307379796,10.7590461317912,10.847307379796,6188.4463719569,0.0,1.0
2022-05-02,12.12,12.24,11.93,12.17,44098,10.6972632581878,10.8031767557936,10.5295668869786,10.7413938821902,49963.0370030309,0.0,1.0
2022-05-03,12.093,12.33,12.05,12.08,42426,10.6734327212265,10.882611878998,10.6354803845844,10.6619587589858,48068.6608891693,0.0,1.0
2022-05-04,12.01,12.05,12.01,12.05,15724,10.6001758853825,10.6354803845844,10.6001758853825,10.6354803845844,17815.293070789,0.0,1.0
2022-05-05,11.97,12.05,11.93,11.98,19684,10.5648713861805,10.6354803845844,10.5295668869786,10.573697510981,22301.9733404613,0.0,1.0
2022-05-06,12.06,12.39,11.89,11.89,11882,10.6443065093849,10.9355686278009,10.4942623877766,10.4942623877766,13462.3068091526,0.0,1.0
2022-05-09,12.04,12.08,11.88,12.04,5076,10.6266542597839,10.6619587589858,10.4854362629761,10.6266542597839,5751.10834567067,0.0,1.0
2022-05-10,12.05,12.4599,12.0,12.07,3899,10.6354803845844,10.9972632401563,10.591349760582,10.6531326341854,4417.56726551811,0.0,1.0
2022-05-11,12.05,12.08,12.05,12.08,2847,10.6354803845844,10.6619587589858,10.6354803845844,10.6619587589858,3225.65119387793,0.0,1.0
2022-05-12,12.07,12.07,12.05,12.06,3149,10.6531326341854,10.6531326341854,10.6354803845844,10.6443065093849,3567.81721444383,0.0,1.0
2022-05-13,12.04,12.12,12.04,12.08,40229,10.6553391653855,10.7261387611688,10.6553391653855,10.6907389632771,45456.75670029,0.0325,1.0
2022-05-16,12.0,12.03,11.96,12.03,4021,10.6199393674938,10.6464892159126,10.5845395696022,10.6464892159126,4543.52876511639,0.0,1.0
2022-05-17,11.93,12.02,11.91,11.94,9297,10.5579897211835,10.6376392664397,10.5402898222376,10.5668396706564,10505.1447225284,0.0,1.0
2022-05-18,11.829,11.92,11.75,11.92,12870,10.4686052315071,10.5491397717105,10.398690630671,10.5491397717105,14542.4559082436,0.0,1.0
2022-05-19,11.89,11.9499,11.74,11.74,69383,10.5225899232918,10.5756011206345,10.3898406811981,10.3898406811981,78399.3176598034,0.0,1.0
2022-05-20,11.87,12.0399,11.87,12.0399,115962,10.504890024346,10.6552506658908,10.504890024346,10.6552506658908,131031.256568123,0.0,1.0
2022-05-23,11.89,11.92,11.8866,11.91,72002,10.5225899232918,10.5491397717105,10.519580940471,10.5402898222376,81358.656589383,0.0,1.0
2022-05-24,11.93,11.95,11.92,11.95,11111,10.5579897211835,10.5756896201293,10.5491397717105,10.5756896201293,12554.8739391216,0.0,1.0
2022-05-25,12.09,12.1,11.94,11.94,8425,10.69958891275,10.708438862223,10.5668396706564,10.5668396706564,9519.82836262262,0.0,1.0
2022-05-26,12.23,12.2614,12.09,12.09,52175,10.8234882053708,10.8512770467157,10.69958891275,10.69958891275,58955.1388510188,0.0,1.0
2022-05-27,12.25,12.3,12.24,12.28,18415,10.8411881043166,10.8854378516812,10.8323381548437,10.8677379527354,20808.0284032873,0.0,1.0
2022-05-31,12.175,12.27,12.07,12.16,13749,10.7748134832698,10.8588880032624,10.6818890138042,10.7615385590604,15535.6819178276,0.0,1.0
2022-06-01,12.2,12.2764,12.11,12.2764,14182,10.7969383569521,10.8645519709251,10.7172888116959,10.8645519709251,16024.9502479185,0.0,1.0
2022-06-02,12.39,12.41,12.18,12.18,33301,10.9650873969374,10.9827872958832,10.7792384580062,10.7792384580062,37628.4634188361,0.0,1.0
2022-06-03,12.43,12.465,12.21,12.38,33730,11.000487194829,11.0314620179842,10.805788306425,10.9562374474645,38113.2119491111,0.0,1.0
2022-06-06,12.48,12.5,12.4199,12.42,15733,11.0447369421936,11.0624368411394,10.9915487458614,10.9916372453561,17777.5026266043,0.0,1.0
2022-06-07,12.49,12.49,12.41,12.49,6776,11.0535868916665,11.0535868916665,10.9827872958832,11.0535868916665,7656.54088844281,0.0,1.0
2022-06-08,12.46,12.49,12.45,12.45,8271,11.0270370432478,11.0535868916665,11.0181870937749,11.0181870937749,9345.81606970341,0.0,1.0
2022-06-09,12.31,12.43,12.31,12.43,5546,10.8942878011541,11.000487194829,10.8942878011541,11.000487194829,6266.70244499761,0.0,1.0
2022-06-10,12.21,12.25,12.16,12.1661,3955,10.805788306425,10.8411881043166,10.7615385590604,10.7669370282389,4468.95206815101,0.0,1.0
2022-06-13,12.01,12.15,11.99,12.15,11898,10.6287893169667,10.7526886095875,10.6110894180209,10.7526886095875,13444.1445529358,0.0,1.0
2022-06-14,11.85,11.9873,11.79,11.905,16890,10.5159524611871,10.6377955221931,10.4627071322697,10.5647606793614,19032.6554573837,0.0325,1.0
2022-06-15,11.8,12.3599,11.78,11.85,4245,10.471581353756,10.9684490147702,10.4538329107835,10.5159524611871,4783.51820110084,0.0,1.0
2022-06-16,11.56,11.69,11.4601,11.69,16693,10.2586000380863,10.3739649174074,10.1699465654389,10.3739649174074,18810.6641533515,0.0,1.0
2022-06-17,11.58,11.72,11.58,11.63,9566,10.2763484810588,10.4005875818661,10.2763484810588,10.32071958849,10779.5371287941,0.0,1.0
2022-06-21,11.54,11.64,11.53,11.57,4707,10.2408515951139,10.3295938099762,10.2319773736276,10.2674742595726,5304.12724913585,0.0,1.0
2022-06-22,11.62,11.68,11.61,11.64,10278,10.3118453670037,10.3650906959212,10.3029711455175,10.3295938099762,11581.8610296619,0.0,1.0
2022-06-23,11.77,11.78,11.75,11.78,1053,10.4449586892973,10.4538329107835,10.4272102463248,10.4538329107835,1186.58296013173,0.0,1.0
2022-06-24,11.7914,11.81,11.78,11.78,613,10.4639495232778,10.4804555752422,10.4538329107835,10.4538329107835,690.764819146013,0.0,1.0
2022-06-27,11.87,11.95,11.8201,11.83,6466,10.5337009041596,10.6046946760495,10.4894185389433,10.4982040182147,7286.27295366741,0.0,1.0
2022-06-28,11.89,11.9159,11.88,11.88,5534,10.5514493471321,10.5744335807814,10.5425751256458,10.5425751256458,6236.03998230673,0.0,1.0
2022-06-29,11.78,12.01,11.68,11.89,38544,10.4538329107835,10.6579400049669,10.3650906959212,10.5514493471321,43433.669150349,0.0,1.0
2022-06-30,11.84,11.87,11.7,11.81,23504,10.5070782397009,10.5337009041596,10.3828391388936,10.4804555752422,26485.703603928,0.0,1.0
2022-07-01,11.93,11.97,11.86,11.86,7134,10.586946233077,10.6224431190219,10.5248266826734,10.5248266826734,8039.01504043664,0.0,1.0
2022-07-05,11.99,11.99,11.9,11.94,5058,10.6401915619944,10.6401915619944,10.5603235686183,10.5958204545632,5699.65490251311,0.0,1.0
2022-07-06,12.0,12.0446,12.0,12.0446,7211,10.6490657834806,10.6886448113092,10.6490657834806,10.6886448113092,8125.78321510917,0.0,1.0
2022-07-07,12.11,12.17,12.01,12.05,18407,10.7466822198292,10.7999275487466,10.6579400049669,10.6934368909118,20742.101184373,0.0,1.0
2022-07-08,12.19,12.26,12.1447,12.2,4175,10.8176759917191,10.8797955421227,10.7774757683864,10.8265502132053,4704.63804230767,0.0,1.0
2022-07-11,12.33,12.33,12.23,12.23,1039,10.9419150925264,10.9419150925264,10.853172877664,10.853172877664,1170.80692837309,0.0,1.0
2022-07-12,12.2812,12.29,12.28,12.28,879,10.8986088916735,10.9064182065814,10.8975439850952,10.8975439850952,990.50942256011,0.0,1.0
2022-07-13,12.3,12.3,12.26,12.26,1723,10.9152924280677,10.9152924280677,10.8797955421227,10.8797955421227,1941.57876572361,0.0,1.0
2022-07-14,12.23,12.33,12.23,12.32,31696,10.8820140974943,10.9709921359039,10.8820140974943,10.9620943320629,35622.2732783685,0.0325,1.0
2022-07-15,12.34,12.35,12.2306,12.35,3071,10.9798899397448,10.9887877435858,10.8825479657247,10.9887877435858,3451.4134666163,0.0,1.0
2022-07-18,12.2699,12.32,12.2105,12.32,1969,10.9175163348197,10.9620943320629,10.8646633800044,10.9620943320629,2212.90560591582,0.0,1.0
2022-07-19,12.2604,12.295,12.26,12.29,2483,10.9090634211708,10.9398498224605,10.9087075090172,10.93540092054,2790.57624148754,0.0,1.0
2022-07-20,12.27,12.3099,12.26,12.285,12121,10.9176053128581,10.9531075501835,10.9087075090172,10.9309520186196,13622.4625948733,0.0,1.0
2022-07-21,12.24,12.24,12.24,12.24,428,10.8909119013352,10.8909119013352,10.8909119013352,10.8909119013352,481.017572032489,0.0,1.0
2022-07-22,12.22,12.28,12.08,12.28,7464,10.8731162936533,10.9265031166991,10.7485470398799,10.9265031166991,8388.58681694041,0.0,1.0
2022-07-25,12.14,12.22,12.11,12.16,2147,10.8019338629256,10.8731162936533,10.7752404514028,10.8197294706076,2412.95496998541,0.0,1.0
2022-07-26,12.12,12.28,12.12,12.28,11649,10.7841382552437,10.9265031166991,10.7841382552437,10.9265031166991,13091.9946182394,0.0,1.0
2022-07-27,12.1934,12.225,12.12,12.12,32433,10.8494481354364,10.8775651955738,10.7841382552437,10.7841382552437,36450.567555443,0.0,1.0
2022-07-28,12.27,12.275,12.26,12.2662,2128,10.9176053128581,10.9220542147786,10.9087075090172,10.9142241473986,2391.60138618022,0.0,1.0
2022-07-29,12.33,12.3999,12.28,12.31,11077,10.9709921359039,11.0331877847522,10.9265031166991,10.953196528222,12449.1393584202,0.0,1.0
2022-08-01,12.43,12.44,12.32,12.32,14663,11.0599701743135,11.0688679781544,10.9620943320629,10.9620943320629,16479.3473334401,0.0,1.0
2022-08-02,12.41,12.45,12.41,12.43,10060,11.0421745666316,11.0777657819954,11.0421745666316,11.0599701743135,11306.1606884271,0.0,1.0
2022-08-03,12.37,12.5,12.28,12.5,33703,11.0065833512677,11.1222548012002,10.9265031166991,11.1222548012002,37877.8860518948,0.0,1.0
2022-08-04,12.37,12.405,12.34,12.34,1989,11.0065833512677,11.0377256647111,10.9798899397448,10.9798899397448,2235.38306255285,0.0,1.0
2022-08-05,12.27,12.4,12.27,12.33,9925,10.9176053128581,11.0332767627906,10.9176053128581,10.9709921359039,11154.4378561272,0.0,1.0
2022-08-08,12.27,12.39,12.26,12.39,27493,10.9176053128581,11.0243789589496,10.9087075090172,11.0243789589496,30898.6357660963,0.0,1.0
2022-08-09,12.31,12.31,12.2886,12.2886,5840,10.953196528222,10.953196528222,10.9341552280023,10.9341552280023,6563.41733801336,0.0,1.0
2022-08-10,12.36,12.4,12.34,12.34,6812,10.9976855474268,11.0332767627906,10.9798899397448,10.9798899397448,7655.82173057312,0.0,1.0
2022-08-11,12.41,12.43,12.36,12.36,7888,11.0421745666316,11.0599701743135,10.9976855474268,10.9976855474268,8865.10889764544,0.0,1.0
2022-08-12,12.42,12.45,12.3808,12.45,18161,11.0799902329556,11.1067534943879,11.0450195713508,11.1067534943879,20357.3843710719,0.0325,1.0
2022-08-15,12.35,12.4407,12.35,12.39,3064,11.017542622947,11.0984568833439,11.017542622947,11.0532269715234,3434.55898425001,0.0,1.0
2022-08-16,12.32,12.32,12.32,12.32,4075,10.9907793615148,10.9907793615148,10.9907793615148,10.9907793615148,4567.82893629853,0.0,1.0
2022-08-17,12.27,12.52,12.23,12.29,15893,10.9461739257943,11.1692011043965,10.910489577218,10.9640161000825,17815.0933213725,0.0,1.0
2022-08-18,12.23,12.25,12.22,12.25,5944,10.910489577218,10.9283317515062,10.9015684900739,10.9283317515062,6662.86507910639,0.0,1.0
2022-08-19,12.16,12.19,12.1,12.19,7858,10.8480419672094,10.8748052286416,10.7945154443449,10.8748052286416,8808.34350464636,0.0,1.0
2022-08-22,12.03,12.0971,12.025,12.0971,3728,10.7320678343363,10.7919283290731,10.7276072907642,10.7919283290731,4178.86288945298,0.0,1.0
2022-08-23,12.03,12.09,12.03,12.07,8085,10.7320678343363,10.7855943572008,10.7320678343363,10.7677521829126,9062.79679753953,0.0,1.0
2022-08-24,12.0798,12.1,12.045,12.1,16285,10.7764948483138,10.7945154443449,10.7454494650524,10.7945154443449,18254.5016509501,0.0,1.0
2022-08-25,12.05,12.05,12.05,12.05,131,10.7499100086244,10.7499100086244,10.7499100086244,10.7499100086244,146.843089731316,0.0,1.0
2022-08-26,11.98,12.01,11.9721,12.0,7779,10.6874623986158,10.7142256600481,10.680414739772,10.705304572904,8719.78927496109,0.0,1.0
2022-08-29,11.82,12.01,11.81,12.01,8862,10.5447250043104,10.7142256600481,10.5358039171664,10.7142256600481,9933.76687938106,0.0,1.0
2022-08-30,11.83,11.85,11.79,11.8388,15990,10.5536460914545,10.5714882657427,10.5179617428782,10.5614966481413,17923.8244641506,0.0,1.0
2022-08-31,11.8,11.8428,11.8,11.82,3594,10.5268828300223,10.565065082999,10.5268828300223,10.5447250043104,4028.65698087286,0.0,1.0
2022-09-01,11.58,11.8,11.46,11.8,54719,10.3306189128524,10.5268828300223,10.2235658671233,10.5268828300223,61336.694862655,0.0,1.0
2022-09-02,11.64,11.67,11.575,11.67,23344,10.3841454357169,10.4109086971491,10.3261583692803,10.4109086971491,26167.214402197,0.0,1.0
2022-09-06,11.6,11.63,11.4988,11.54,35358,10.3484610871405,10.3752243485728,10.2581796852424,10.294934564276,39634.18295206,0.0,1.0
2022-09-07,11.69,11.69,11.59,11.61,13398,10.4287508714373,10.4287508714373,10.3395399999964,10.3573821742846,15018.3489787799,0.0,1.0
2022-09-08,11.69,11.7399,11.65,11.6899,15866,10.4287508714373,10.4732670962863,10.393066522861,10.4286616605659,17784.8279517332,0.0,1.0
2022-09-09,11.73,11.76,11.73,11.76,3010,10.4644352200137,10.4911984814459,10.4644352200137,10.4911984814459,3374.02824497143,0.0,1.0
2022-09-12,11.75,11.85,11.66,11.745,7302,10.4822773943018,10.5714882657427,10.4019876100051,10.4778168507298,8185.10107800051,0.0,1.0
2022-09-13,11.69,11.85,11.65,11.68,8208,10.4287508714373,10.5714882657427,10.393066522861,10.4198297842932,9200.67237034073,0.0,1.0
2022-09-14,11.55,11.69,11.48,11.69,20231,10.3328491846384,10.4580958414219,10.2702258562466,10.4580958414219,22614.0966372943,0.0325,1.0
2022-09-15,11.4581,11.5899,11.42,11.58,5405,10.2506337006498,10.3685444818217,10.2165487176251,10.3596877539491,6041.67823264176,0.0,1.0
2022-09-16,11.49,11.49,11.35,11.49,28223,10.2791720460169,10.2791720460169,10.1539253892334,10.2791720460169,31547.5087437278,0.0,1.0
2022-09-19,11.44,11.49,11.35,11.385,9820,10.2344410971656,10.2791720460169,10.1539253892334,10.1852370534293,10976.7401007479,0.0,1.0
2022-09-20,11.45,11.45,11.35,11.35,3628,10.2433872869359,10.2433872869359,10.1539253892334,10.1539253892334,4055.3577480156,0.0,1.0
2022-09-21,11.45,11.5,11.45,11.5,10725,10.2433872869359,10.2881182357871,10.2433872869359,10.2881182357871,11988.3439491365,0.0,1.0
2022-09-22,11.37,11.4652,11.37,11.45,13213,10.1718177687739,10.2569854953867,10.1718177687739,10.2433872869359,14769.4161864747,0.0,1.0
2022-09-23,11.21,11.5,11.21,11.5,3408,10.0286787324499,10.2881182357871,10.0286787324499,10.2881182357871,3809.44300034101,0.0,1.0
2022-09-26,11.2007,11.489,11.15,11.32,9171,10.0203587759636,10.2782774270399,9.9750015938284,10.1270868199226,10251.2915951078,0.0,1.0
2022-09-27,11.24,11.48,11.24,11.3,4070,10.0555173017606,10.2702258562466,10.0555173017606,10.1091944403821,4549.42283198004,0.0,1.0
2022-09-28,11.25,11.42,11.23,11.31,5100,10.0644634915309,10.2165487176251,10.0465711119904,10.1181406301524,5700.75096882017,0.0,1.0
2022-09-29,11.04,11.28,11.03,11.28,3206,9.87659350635565,10.0913020608416,9.8676473165854,10.0913020608416,3583.64855020343,0.0,1.0
2022-09-30,11.1001,11.23,11.1,11.15,12726,9.93036010687485,10.0465711119904,9.93027064497715,9.9750015938284,14225.0503586677,0.0,1.0
2022-10-03,11.22,11.32,10.99,11.13,13911,10.0376249222201,10.1270868199226,9.8318625575044,9.9571092142879,15549.6366131878,0.0,1.0
2022-10-04,11.33,11.365,11.28,11.28,17531,10.1360330096929,10.1673446738888,10.0913020608416,10.0913020608416,19596.0520067424,0.0,1.0
2022-10-05,11.3582,11.3599,11.01,11.2,10377,10.161261264845,10.1627821171059,9.8497549370449,10.0197325426796,11599.3515300876,0.0,1.0
2022-10-06,11.4642,11.586,11.25,11.25,12778,10.2560908764096,10.3650554678113,10.0644634915309,10.0644634915309,14283.1756626636,0.0,1.0
2022-10-07,11.41,11.73,11.34,11.46,10777,10.2076025278549,10.4938806005029,10.1449791994631,10.2523334767061,12046.4692531323,0.0,1.0
2022-10-10,11.59,11.6499,11.31,11.31,2146,10.3686339437194,10.4222216204432,10.1181406301524,10.1181406301524,2398.78658413492,0.0,1.0
2022-10-11,11.35,11.5429,11.34,11.51,7993,10.1539253892334,10.3264973899015,10.1449791994631,10.2970644255574,8934.5299007411,0.0,1.0
2022-10-12,11.5,11.65,11.3301,11.45,5827,10.2881182357871,10.4223110823409,10.1361224715906,10.2433872869359,6513.38743045397,0.0,1.0
2022-10-13,11.395,11.53,11.24,11.53,24721,10.1941832431995,10.3149568050979,10.0555173017606,10.3149568050979,27632.9930784713,0.0,1.0
2022-10-14,11.4,11.43,11.26,11.43,1383,10.2277314548379,10.2546465376138,10.1021277352171,10.2546465376138,1541.51485787616,0.0325,1.0
2022-10-17,11.41,11.44,11.28,11.31,6533,10.2367031490966,10.2636182318725,10.1200711237344,10.1469862065103,7281.79072053861,0.0,1.0
2022-10-18,11.37,11.47,11.25,11.34,12047,10.2008163720621,10.2905333146484,10.0931560409585,10.1739012892862,13427.7870519407,0.0,1.0
2022-10-19,11.345,11.46,11.29,11.3503,5053,10.1783871364155,10.2815616203897,10.129042817993,10.1831421343726,5632.15804544338,0.0,1.0
2022-10-20,11.18,11.21,11.18,11.21,801,10.0303541811481,10.057269263924,10.0303541811481,10.057269263924,892.807954561677,0.0,1.0
2022-10-21,11.13,11.31,11.0796,11.31,4240,9.98549570985495,10.1469862065103,9.94027837079145,10.1469862065103,4725.97469081337,0.0,1.0
2022-10-24,10.89,11.0989,10.89,11.07,7005,9.77017504764783,9.95759374071061,9.77017504764783,9.93166554430317,7807.88978989332,0.0,1.0
2022-10-25,10.7,11.17,10.53,11.17,33828,9.59971285673386,10.0213824868895,9.44719405433716,10.0213824868895,37705.2527926497,0.0,1.0
2022-10-26,10.72,10.7899,10.65,10.73,26056,9.61765624525112,9.68036838811895,9.55485438544072,9.62662793950975,29042.452015055,0.0,1.0
2022-10-27,10.82,10.82,10.6017,10.78,5031,9.70737318783742,9.70737318783742,9.51152110217153,9.6714864108029,5607.63647865144,0.0,1.0
2022-10-28,10.84,10.84,10.59,10.79,27500,9.72531657635468,9.72531657635468,9.50102421988894,9.68045810506153,30651.9584899452,0.0,1.0
2022-10-31,10.7904,10.8999,10.7904,10.89,893,9.68081697283188,9.77905702496387,9.68081697283188,9.77017504764783,995.352688418949,0.0,1.0
2022-11-01,10.865,10.9,10.77,10.9,9680,9.74774581200126,9.77914674190646,9.66251471654427,9.77914674190646,10789.4893884607,0.0,1.0
2022-11-02,10.77,10.87,10.73,10.77,22998,9.66251471654427,9.75223165913057,9.62662793950975,9.66251471654427,25633.9542309731,0.0,1.0
2022-11-03,10.71,10.74,10.61,10.74,18939,9.60868455099249,9.63559963376838,9.5189676084062,9.63559963376838,21109.7251578572,0.0,1.0
2022-11-04,10.77,10.835,10.71,10.71,2769,9.66251471654427,9.72083072922537,9.60868455099249,9.60868455099249,3086.3735657694,0.0,1.0
2022-11-07,10.7765,10.85,10.74,10.85,6034,9.66834631781238,9.73428827061331,9.63559963376838,9.73428827061331,6725.59700103017,0.0,1.0
2022-11-08,10.65,10.8999,10.65,10.8244,48996,9.55485438544072,9.77905702496387,9.55485438544072,9.71132073331122,54611.7584790311,0.0,1.0
2022-11-09,10.65,10.73,10.65,10.7202,4706,9.55485438544072,9.62662793950975,9.55485438544072,9.6178356791363,5245.3860601339,0.0,1.0
2022-11-10,10.871,10.9,10.871,10.9,4228,9.75312882855643,9.77914674190646,9.75312882855643,9.77914674190646,4712.59929074504,0.0,1.0
2022-11-11,10.99,10.99,10.91,10.91,3947,9.85989199023413,9.85989199023413,9.78811843616509,9.78811843616509,4399.39200581141,0.0,1.0
2022-11-14,10.91,10.95,10.81,10.84,20111,9.81727644250564,9.85327012332142,9.72729224046617,9.75428750107801,22349.4786242365,0.0325,1.0
2022-11-15,10.95,10.98,10.91,10.98,22568,9.85327012332142,9.88026538393326,9.81727644250564,9.88026538393326,25079.9579131703,0.0,1.0
2022-11-16,11.02,11.04,10.89,10.89,16534,9.91625906474905,9.93425590515694,9.79927960209775,9.79927960209775,18374.3364115721,0.0,1.0
2022-11-17,10.94,11.04,10.81,10.95,17221,9.84427170311748,9.93425590515694,9.72729224046617,9.85327012332142,19137.8037585389,0.0,1.0
2022-11-18,10.93,11.01,10.85,10.95,23120,9.83527328291353,9.9072606445451,9.76328592128196,9.85327012332142,25693.3989255804,0.0,1.0
2022-11-21,10.98,11.015,10.94,10.94,18761,9.88026538393326,9.91175985464708,9.84427170311748,9.84427170311748,20849.2152786684,0.0,1.0
2022-11-22,11.12,11.14,10.97,10.97,5646,10.0062432667885,10.0242401071964,9.87126696372932,9.87126696372932,6274.4347030202,0.0,1.0
2022-11-23,11.1496,11.165,11.11,11.14,2361,10.0328785905922,10.0467361577063,9.99724484658457,10.0242401071964,2623.79389547125,0.0,1.0
2022-11-25,11.1551,11.1551,11.14,11.14,235,10.0378277217044,10.0378277217044,10.0242401071964,10.0242401071964,261.156952747032,0.0,1.0
2022-11-28,11.1841,11.23,11.17,11.18,7914,10.0639231402958,10.1052258890319,10.0512353678082,10.0602337880122,8794.87712357454,0.0,1.0
2022-11-29,11.2,11.21,11.1406,11.1664,8325,10.0782306284201,10.087229048624,10.0247800124086,10.0479959365348,9251.62396433635,0.0,1.0
2022-11-30,11.21,11.2426,11.19,11.21,194807,10.087229048624,10.1165638984889,10.0692322082161,10.087229048624,216490.223377835,0.0,1.0
2022-12-01,11.24,11.32,11.17,11.17,28213,10.1142243092359,10.1862116708674,10.0512353678082,10.0512353678082,31353.2813100085,0.0,1.0
2022-12-02,11.23,11.26,11.15,11.15,8827,10.1052258890319,10.1322211496438,10.0332385274004,10.0332385274004,9809.49966765133,0.0,1.0
2022-12-05,11.14,11.21,11.11,11.1618,13001,10.0242401071964,10.087229048624,9.99724484658457,10.043856663241,14448.0916709114,0.0,1.0
2022-12-06,11.15,11.1721,11.12,11.17,10523,10.0332385274004,10.0531250360511,10.0062432667885,10.0512353678082,11694.2749521575,0.0,1.0
2022-12-07,11.25,11.27,11.18,11.18,6789,10.1232227294398,10.1412195698477,10.0602337880122,10.0602337880122,7544.6576689345,0.0,1.0
2022-12-08,11.25,11.2995,11.25,11.25,28293,10.1232227294398,10.1677649094494,10.1232227294398,10.1232227294398,31442.1858045609,0.0,1.0
2022-12-09,11.18,11.37,11.1501,11.37,16722,10.0602337880122,10.2312037718872,10.0333285116024,10.2312037718872,18583.2619737697,0.0,1.0
2022-12-12,11.1779,11.25,11.15,11.2399,10372,10.0583441197694,10.1232227294398,10.0332385274004,10.1141343250338,11526.4677186903,0.0,1.0
2022-12-13,11.1946,11.29,11.17,11.2846,17476,10.07337148151,10.1592164102556,10.0512353678082,10.1543572633455,19421.1868349239,0.0,1.0
2022-12-14,11.08,11.09,11.0,11.09,17174,9.99949445163556,10.0085192661226,9.92729593573927,10.0085192661226,19029.7540461034,0.0325,1.0
2022-12-15,11.035,11.06,11.02,11.0201,15460,9.9588827864439,9.98144482266149,9.94534556471334,9.94543581285821,17130.5460319528,0.0,1.0
2022-12-16,11.02,11.09,11.01,11.03,22331,9.94534556471334,10.0085192661226,9.93632075022631,9.95437037920038,24743.9989288188,0.0,1.0
2022-12-19,10.93,11.02,10.92,11.0082,22446,9.86412223433002,9.94534556471334,9.85509741984298,9.93469628361864,24871.4253708418,0.0,1.0
2022-12-20,10.88,10.99,10.88,10.98,15995,9.81899816189484,9.91827112125223,9.81899816189484,9.9092463067652,17723.3560013639,0.0,1.0
2022-12-21,10.87,10.96,10.84,10.94,10126,9.80997334740781,9.89119667779113,9.7828989039467,9.87314704881705,11220.1752341238,0.0,1.0
2022-12-22,10.87,10.92,10.78,10.78,8161,9.80997334740781,9.85509741984298,9.72875001702448,9.72875001702448,9042.84515955803,0.0,1.0
2022-12-23,10.88,10.92,10.88,10.88,16480,9.81899816189484,9.85509741984298,9.81899816189484,9.81899816189484,18260.7631698954,0.0,1.0
2022-12-27,10.85,10.875,10.67,10.865,5487,9.79192371843373,9.81448575465132,9.62947705766709,9.80546094016429,6079.9033685204,0.0,1.0
2022-12-28,10.87,10.9,10.8,10.89,23658,9.80997334740781,9.83704779086891,9.74679964599856,9.82802297638188,26214.3892641617,0.0,1.0
2022-12-29,10.91,10.95,10.83,10.83,12025,9.84607260535595,9.88217186330409,9.77387408945966,9.77387408945966,13324.3736115287,0.0,1.0
2022-12-30,10.91,10.98,10.8506,10.91,16643,9.84607260535595,9.9092463067652,9.79246520730296,9.84607260535595,18441.3763007627,0.0,1.0
2023-01-03,10.99,10.9999,10.8988,10.93,42870,9.91827112125223,9.9272056875944,9.83596481313047,9.86412223433002,47502.3614741151,0.0,1.0
2023-01-04,11.1,11.1325,10.99,10.99,13856,10.0175440806096,10.0468747276925,9.91827112125223,9.91827112125223,15353.2241797373,0.0,1.0
2023-01-05,11.0,11.05,10.98,10.98,9554,9.92729593573927,9.97242000817445,9.9092463067652,9.9092463067652,10586.3671920619,0.0,1.0
2023-01-06,11.1,11.11,11.01,11.05,7369,10.0175440806096,10.0265688950967,9.93632075022631,9.97242000817445,8165.26479362619,0.0,1.0
2023-01-09,11.12,11.1499,11.09,11.14,38835,10.0355937095837,10.0625779048999,10.0085192661226,10.0536433385578,43031.3554431364,0.0,1.0
2023-01-10,11.115,11.22,11.08,11.1499,27844,10.0310813023402,10.1258418544541,9.99949445163556,10.0625779048999,30852.7117537965,0.0,1.0
2023-01-11,11.13,11.18,11.08,11.12,3518,10.0446185240707,10.0897425965059,9.99949445163556,10.0355937095837,3898.14106988424,0.0,1.0
2023-01-12,11.21,11.24,11.1473,11.1999,7719,10.116817039967,10.1438914834281,10.0602314531333,10.1077019773351,8553.08439978294,0.0,1.0
2023-01-13,11.21,11.3466,11.16,11.17,43839,10.1461476870499,10.2697840629688,10.1008927910327,10.1099437702361,48435.6432764375,0.0325,1.0
2023-01-17,11.1,11.25,11.09,11.25,33006,10.0465869158121,10.1823516038636,10.0375359366087,10.1823516038636,36466.7725537101,0.0,1.0
2023-01-18,11.21,11.23,11.15,11.16,12823,10.1461476870499,10.1642496454568,10.0918418118293,10.1008927910327,14167.5278572449,0.0,1.0
2023-01-19,11.249,11.25,11.14,11.14,8132,10.1814465059433,10.1823516038636,10.0827908326258,10.0827908326258,8984.66322507332,0.0,1.0
2023-01-20,11.28,11.28,11.2331,11.25,4069,10.2095045414739,10.2095045414739,10.1670554490098,10.1823516038636,4495.64617103093,0.0,1.0
2023-01-23,11.18,11.34,11.18,11.27,6500,10.1189947494396,10.2638104166945,10.1189947494396,10.2004535622705,7181.54340420273,0.0,1.0
2023-01-24,11.28,11.29,11.28,11.29,2368,10.2095045414739,10.2185555206774,10.2095045414739,10.2185555206774,2616.29150479264,0.0,1.0
2023-01-25,11.25,11.29,11.2183,11.2413,4603,10.1823516038636,10.2185555206774,10.1536599997887,10.1744772519566,5085.63758300697,0.0,1.0
2023-01-26,11.25,11.274,11.25,11.26,9886,10.1823516038636,10.2040739539519,10.1823516038636,10.1914025830671,10922.5750913767,0.0,1.0
2023-01-27,11.23,11.257,11.23,11.24,1814,10.1642496454568,10.188687289306,10.1642496454568,10.1733006246602,2004.20303618826,0.0,1.0
2023-01-30,11.2181,11.24,11.2181,11.23,5626,10.1534789802047,10.1733006246602,10.1534789802047,10.1642496454568,6215.90202954531,0.0,1.0
2023-01-31,11.2601,11.2904,11.25,11.25,3911,10.1914930928591,10.2189175598455,10.1823516038636,10.1823516038636,4321.07942366722,0.0,1.0
2023-02-01,11.31,11.3202,11.29,11.29,4786,10.2366574790842,10.2458894778717,10.2185555206774,10.2185555206774,5287.82565115606,0.0,1.0
2023-02-02,11.35,11.39,11.32,11.32,4246,10.272861395898,10.3090653127117,10.2457084582877,10.2457084582877,4691.2051221915,0.0,1.0
2023-02-03,11.21,11.29,11.21,11.28,10809,10.1461476870499,10.2185555206774,10.1461476870499,10.2095045414739,11942.3542547734,0.0,1.0
2023-02-06,11.16,11.1982,11.16,11.19,4785,10.1008927910327,10.1354675315898,10.1008927910327,10.128045728643,5286.72079832464,0.0,1.0
2023-02-07,11.16,11.18,11.14,11.14,5336,10.1008927910327,10.1189947494396,10.0827908326258,10.0827908326258,5895.49470843475,0.0,1.0
2023-02-08,11.227,11.2797,11.225,11.27,3086,10.1615343516957,10.2092330120978,10.159724155855,10.2004535622705,3409.57583774919,0.0,1.0
2023-02-09,11.2,11.27,11.2,11.21,2619,10.1370967078465,10.2004535622705,10.1370967078465,10.1461476870499,2893.60956547798,0.0,1.0
2023-02-10,11.121,11.19,11.1,11.18,7315,10.0655939721393,10.128045728643,10.0465869158121,10.1189947494396,8081.99846180664,0.0,1.0
2023-02-13,11.23,11.23,11.2,11.2199,4832,10.1642496454568,10.1642496454568,10.1370967078465,10.1551081564613,5338.64888140115,0.0,1.0
2023-02-14,11.21,11.21,11.12,11.16,4899,10.1755633694611,10.1755633694611,10.0938683914725,10.1301772705785,5397.02697590379,0.0325,1.0
2023-02-15,11.19,11.22,11.16,11.16,5218,10.157408929908,10.1846405892376,10.1301772705785,10.1301772705785,5748.45616661895,0.0,1.0
2023-02-16,11.06,11.16,11.0201,11.16,13615,10.0394050728135,10.1301772705785,10.0031869659052,10.1301772705785,14999.0859924332,0.0,1.0
2023-02-17,10.95,11.19,10.94,11.19,19734,9.93955565527194,10.157408929908,9.93047843549544,10.157408929908,21740.136832514,0.0,1.0
2023-02-21,10.82,10.915,10.82,10.87,10427,9.82155179817739,9.90778538605418,9.82155179817739,9.86693789705991,11486.9974030923,0.0,1.0
2023-02-22,10.78,10.9,10.78,10.87,7997,9.78524291907137,9.89416955638942,9.78524291907137,9.86693789705991,8809.96626378911,0.0,1.0
2023-02-23,10.8,11.0199,10.78,10.78,1401,9.80339735862438,10.0030054215097,9.78524291907137,9.78524291907137,1543.42412599331,0.0,1.0
2023-02-24,10.74,10.81,10.74,10.784,6629,9.74893403996536,9.81247457840089,9.74893403996536,9.78887380698198,7302.89688166287,0.0,1.0
2023-02-27,10.78,10.82,10.78,10.82,2120,9.78524291907137,9.82155179817739,9.78524291907137,9.82155179817739,2335.51687873364,0.0,1.0
2023-02-28,10.8,10.875,10.8,10.83,10258,9.80339735862438,9.87147650694816,9.80339735862438,9.83062901795389,11300.8170481366,0.0,1.0
2023-03-01,10.83,10.85,10.79,10.79,3165,9.83062901795389,9.8487834575069,9.79432013884788,9.79432013884788,3486.75043452451,0.0,1.0
2023-03-02,10.75,10.775,10.73,10.775,3277,9.75801125974186,9.78070430918312,9.73985682018886,9.78070430918312,3610.13623189157,0.0,1.0
2023-03-03,10.85,10.89,10.78,10.89,12235,9.8487834575069,9.88509233661292,9.78524291907137,9.88509233661292,13478.7967034463,0.0,1.0
2023-03-06,10.83,10.92,10.83,10.92,30232,9.83062901795389,9.91232399594243,9.83062901795389,9.91232399594243,33305.3520178657,0.0,1.0
2023-03-07,10.8087,10.86,10.79,10.86,4383,9.81129453982994,9.85786067728341,9.79432013884788,9.85786067728341,4828.57098089129,0.0,1.0
2023-03-08,10.8399,10.84,10.81,10.81,4455,9.83961546553263,9.8397062377304,9.81247457840089,9.81247457840089,4907.89042205583,0.0,1.0
2023-03-09,10.82,10.845,10.82,10.82,2645,9.82155179817739,9.84424484761865,9.82155179817739,9.82155179817739,2913.88780389173,0.0,1.0
2023-03-10,10.9,10.97,10.87,10.87,5316,9.89416955638942,9.95771009482495,9.86693789705991,9.86693789705991,5856.4187393151,0.0,1.0
2023-03-13,11.0194,11.02,10.93,10.93,3725,10.0025515605209,10.0030961937075,9.92140121571894,9.92140121571894,4103.6794213598,0.0,1.0
2023-03-14,10.87,10.95,10.82,10.95,29422,9.89643886133355,9.9692737379579,9.85091706344333,9.9692737379579,32316.3861749866,0.0325,1.0
2023-03-15,10.93,10.95,10.68,10.68,10062,9.95106501880181,9.9692737379579,9.72345602935072,9.72345602935072,11051.8481983793,0.0,1.0
2023-03-16,10.99,10.9903,10.95,10.95,1150,10.0056911762701,10.0059643070574,9.9692737379579,9.9692737379579,1263.1311298088,0.0,1.0
2023-03-17,10.97,11.0,10.95,11.0,2974,9.98748245711399,10.0147955358481,9.9692737379579,10.0147955358481,3266.56693917511,0.0,1.0
2023-03-20,10.92,10.98,10.8998,10.92,3384,9.94196065922377,9.99658681669203,9.92356985287612,9.94196065922377,3716.90064632434,0.0,1.0
2023-03-21,10.84,10.8863,10.84,10.8863,508,9.86912578259942,9.91127896744576,9.86912578259942,9.91127896744576,557.974446906846,0.0,1.0
2023-03-22,10.9893,10.9893,10.8421,10.8421,2122,10.0050538710996,10.0050538710996,9.87103769811081,9.87103769811081,2330.75152822112,0.0,1.0
2023-03-23,10.9499,10.95,10.8902,10.8902,3541,9.96918269436212,9.9692737379579,9.9148296676812,9.9148296676812,3889.34550491563,0.0,1.0
2023-03-24,10.89,10.9604,10.89,10.92,8157,9.91464758048964,9.97874227191907,9.91464758048964,9.94196065922377,8959.44402247862,0.0,1.0
2023-03-27,10.88,10.91,10.87,10.9,6155,9.90554322091159,9.93285629964572,9.89643886133355,9.92375194006768,6760.49748171582,0.0,1.0
2023-03-28,10.925,11.0,10.88,10.9,31082,9.94651283901279,10.0147955358481,9.90554322091159,9.92375194006768,34139.6885014933,0.0,1.0
2023-03-29,10.97,10.98,10.94,10.97,1751,9.98748245711399,9.99658681669203,9.96016937837986,9.98748245711399,1923.25444199584,0.0,1.0
2023-03-30,11.01,11.02,11.0,11.02,4544,10.0238998954262,10.0330042550042,10.0147955358481,10.0330042550042,4991.01552508799,0.0,1.0
2023-03-31,11.0781,11.16,11.0269,11.03,6158,10.0859005841526,10.1604652890968,10.0392862631131,10.0421086145822,6763.7926064023,0.0,1.0
2023-04-03,11.04,11.1584,11.01,11.04,11821,10.0512129741603,10.1590085915643,10.0238998954262,10.0512129741603,12983.889639539,0.0,1.0
2023-04-04,11.1,11.12,11.0019,11.04,9498,10.1058391316286,10.1240478507846,10.0165253641679,10.0512129741603,10432.3647573252,0.0,1.0
2023-04-05,11.13,11.13,11.11,11.11,3347,10.1331522103627,10.1331522103627,10.1149434912066,10.1149434912066,3676.26077519136,0.0,1.0
2023-04-06,11.08,11.15,11.08,11.08,6314,10.0876304124725,10.1513609295188,10.0876304124725,10.0876304124725,6935.13909009806,0.0,1.0
2023-04-10,11.0266,11.06,11.02,11.06,10849,10.0390131323257,10.0694216933164,10.0330042550042,10.0694216933164,11916.2692411267,0.0,1.0
2023-04-11,11.14,11.14,11.0301,11.06,2576,10.1422565699407,10.1422565699407,10.042199658178,10.0694216933164,2829.41373077173,0.0,1.0
2023-04-12,11.12,11.1246,11.1187,11.12,8127,10.1240478507846,10.1282358561905,10.1228642840395,10.1240478507846,8926.49277561408,0.0,1.0
2023-04-13,11.08,11.15,11.06,11.15,6057,10.0876304124725,10.1513609295188,10.0694216933164,10.1513609295188,6652.85674195818,0.0,1.0
2023-04-14,11.13,11.15,11.0297,11.05,9789,10.1627413789913,10.1810032682618,10.0711580043002,10.0896938219096,10720.6870604055,0.0325,1.0
2023-04-17,11.1,11.11,11.0282,11.11,3334,10.1353485450857,10.1444794897209,10.0697883626049,10.1444794897209,3651.31991617039,0.0,1.0
2023-04-18,10.97,11.07,10.94,11.07,5814,10.0166462648279,10.1079557111801,9.98925343092229,10.1079557111801,6367.35872603921,0.0,1.0
2023-04-19,11.02,11.02,10.92,10.92,3492,10.062300988004,10.062300988004,9.97099154165187,9.97099154165187,3824.35787260558,0.0,1.0
2023-04-20,11.07,11.09,11.0342,11.0342,2911,10.1079557111801,10.1262176004505,10.075266929386,10.075266929386,3188.06007077743,0.0,1.0
2023-04-21,11.02,11.02,10.9997,10.9997,241,10.062300988004,10.062300988004,10.0437651703945,10.0437651703945,263.937642410637,0.0,1.0
2023-04-24,11.02,11.09,10.9691,11.089,4090,10.062300988004,10.1262176004505,10.0158244798108,10.125304505987,4479.27368240459,0.0,1.0
2023-04-25,11.02,11.02,11.02,11.02,2,10.062300988004,10.062300988004,10.062300988004,10.062300988004,2.19035387892645,0.0,1.0
2023-04-26,11.03,11.07,10.97,11.07,4066,10.0714319326392,10.1079557111801,10.0166462648279,10.1079557111801,4452.98943585748,0.0,1.0
2023-04-27,11.0,11.0596,10.95,10.985,4368,10.0440390987336,10.0984595287594,9.99838437555751,10.0303426817808,4783.73287157535,0.0,1.0
2023-04-28,11.0,11.07,11.0,11.07,1544,10.0440390987336,10.1079557111801,10.0440390987336,10.1079557111801,1690.95319453121,0.0,1.0
2023-05-01,10.9499,11.0,10.905,11.0,10939,9.99829306611115,10.0440390987336,9.95729512469905,10.0440390987336,11980.1405407882,0.0,1.0
2023-05-02,10.92,11.0499,10.91,10.99,22353,9.97099154165187,10.0896025124633,9.96186059701666,10.0349081540984,24480.4901278215,0.0,1.0
2023-05-03,10.89,11.01,10.85,10.86,10138,9.94359870774623,10.0531700433688,9.90707492920538,9.9162058738406,11102.9038122782,0.0,1.0
2023-05-04,10.91,10.95,10.89,10.91,4963,9.96186059701666,9.99838437555751,9.94359870774623,9.96186059701666,5435.36315055599,0.0,1.0
2023-05-05,10.92,10.9701,10.92,10.95,3825,9.97099154165187,10.0167375742743,9.97099154165187,9.99838437555751,4189.05179344684,0.0,1.0
2023-05-08,10.82,10.92,10.67,10.92,6160,9.87968209529975,9.97099154165187,9.74271792577156,9.97099154165187,6746.28994709347,0.0,1.0
2023-05-09,10.93,10.97,10.85,10.85,18194,9.98012248628708,10.0166462648279,9.90707492920538,9.90707492920538,19925.6492365939,0.0,1.0
2023-05-10,10.94,10.98,10.9,10.9799,104756,9.98925343092229,10.0257772094631,9.95272965238145,10.0256859000168,114726.35547041,0.0,1.0
2023-05-11,10.87,10.94,10.85,10.94,17439,9.92533681847581,9.98925343092229,9.90707492920538,9.98925343092229,19098.7906472992,0.0,1.0
2023-05-12,10.945,10.945,10.9004,10.9004,1225,10.0234944733043,10.0234944733043,9.9826495346557,9.9826495346557,1337.61983265504,0.0325,1.0
2023-05-15,10.97,11.06,10.9567,10.99,2030,10.0463896182868,10.1288121402235,10.0342094011561,10.0647057342727,2216.6271512569,0.0,1.0
2023-05-16,10.94,10.98,10.94,10.95,2314,10.0189154443079,10.0555476762797,10.0189154443079,10.0280735023008,2526.73656552141,0.0,1.0
2023-05-17,10.93,10.93,10.93,10.93,813,10.0097573863149,10.0097573863149,10.0097573863149,10.0097573863149,887.742795060033,0.0,1.0
2023-05-18,10.9184,10.9184,10.91,10.91,4769,9.99913403904304,9.99913403904304,9.99144127032895,9.99144127032895,5207.43590361784,0.0,1.0
2023-05-19,10.84,10.89,10.84,10.89,3009,9.92733486437817,9.97312515434301,9.92733486437817,9.97312515434301,3285.63108282367,0.0,1.0
2023-05-22,10.81,10.96,10.81,10.96,6228,9.89986069039926,10.0372315602938,9.89986069039926,10.0372315602938,6800.56842267392,0.0,1.0
2023-05-23,10.83,10.87,10.79,10.8179,7575,9.9181768063852,9.95480903835707,9.88154457441332,9.90709555621371,8271.40427131582,0.0,1.0
2023-05-24,10.721,10.96,10.721,10.96,3152,9.81835397426184,10.0372315602938,9.81835397426184,10.0372315602938,3441.7777245132,0.0,1.0
2023-05-25,10.66,10.8557,10.66,10.75,10529,9.76248982050473,9.94171301542713,9.76248982050473,9.84491234244145,11496.9789534897,0.0,1.0
2023-05-26,10.6805,10.7087,10.65,10.65,4903,9.78126383939032,9.80708956293049,9.75333176251176,9.75333176251176,5353.75513429194,0.0,1.0
2023-05-30,10.73,10.77,10.7002,10.7379,4551,9.82659622645551,9.86322845842739,9.79930521363647,9.83383109226996,4969.39417013311,0.0,1.0
2023-05-31,10.74,10.75,10.72,10.75,2829,9.83575428444848,9.84491234244145,9.81743816846254,9.84491234244145,3089.08286251517,0.0,1.0
2023-06-01,10.9,10.9437,10.73,10.73,3375,9.98228321233598,10.0223039257653,9.82659622645551,9.82659622645551,3685.27913078427,0.0,1.0
2023-06-02,10.81,10.9,10.72,10.9,10969,9.89986069039926,9.98228321233598,9.81743816846254,9.98228321233598,11977.4301586882,0.0,1.0
2023-06-05,10.85,10.86,10.74,10.74,2100,9.93649292237114,9.94565098036411,9.83575428444848,9.83575428444848,2293.06257026577,0.0,1.0
2023-06-06,10.84,10.8864,10.77,10.848,6820,9.92733486437817,9.96982825346555,9.86322845842739,9.93466131077255,7446.99368057741,0.0,1.0
2023-06-07,10.76,10.79,10.76,10.79,1736,9.85407040043442,9.88154457441332,9.85407040043442,9.88154457441332,1895.5983914197,0.0,1.0
2023-06-08,10.8179,10.87,10.75,10.79,33212,9.90709555621371,9.95480903835707,9.84491234244145,9.88154457441332,36265.3305160318,0.0,1.0
2023-06-09,10.78,10.78,10.78,10.78,194,9.87238651642036,9.87238651642036,9.87238651642036,9.87238651642036,211.835304110266,0.0,1.0
2023-06-12,10.79,10.8061,10.75,10.75,3678,9.88154457441332,9.89628904778201,9.84491234244145,9.84491234244145,4016.13530163691,0.0,1.0
2023-06-13,10.76,10.84,10.76,10.84,3800,9.85407040043442,9.92733486437817,9.85407040043442,9.92733486437817,4149.35131762377,0.0,1.0
2023-06-14,10.75,10.77,10.72,10.75,57921,9.8746760309186,9.89304752120868,9.84711879548348,9.8746760309186,63055.3091615784,0.0325,1.0
2023-06-15,10.81,10.86,10.72,10.73,12322,9.92979050178884,9.97571922751404,9.84711879548348,9.85630454062852,13414.2628664728,0.0,1.0
2023-06-16,10.74,10.85,10.72,10.73,10379,9.86549028577356,9.966533482369,9.84711879548348,9.85630454062852,11299.0289150398,0.0,1.0
2023-06-20,10.74,10.7985,10.72,10.7985,1017,9.86549028577356,9.91922689487205,9.84711879548348,9.91922689487205,1107.15024632388,0.0,1.0
2023-06-21,10.775,11.1899,10.71,11.1899,19300,9.8976403937812,10.2787569598489,9.83793305033844,10.2787569598489,21010.8158840224,0.0,1.0
2023-06-22,10.7701,10.93,10.7701,10.857,3272,9.89313937866013,10.0400194435293,9.89313937866013,9.97296350397053,3562.04091049334,0.0,1.0
2023-06-23,10.72,10.89,10.72,10.89,14617,9.84711879548348,10.0032764629492,9.84711879548348,10.0032764629492,15912.6992630443,0.0,1.0
2023-06-26,10.74,10.752,10.72,10.72,2655,9.86549028577356,9.87651317994761,9.84711879548348,9.84711879548348,2890.34798819065,0.0,1.0
2023-06-27,10.729,10.8,10.68,10.71,21451,9.85538596611401,9.9206047566438,9.81037581490332,9.83793305033844,23352.4876439464,0.0,1.0
2023-06-28,10.84,10.84,10.7,10.8,11735,9.95734773722396,9.95734773722396,9.8287473051934,9.9206047566438,12775.2292434717,0.0,1.0
2023-06-29,10.78,10.835,10.78,10.83,1500,9.90223326635372,9.95275486465144,9.90223326635372,9.94816199207892,1632.96496507946,0.0,1.0
2023-06-30,10.77,10.87,10.75,10.86,15673,9.89304752120868,9.98490497265908,9.8746760309186,9.97571922751404,17062.3065984603,0.0,1.0
2023-07-03,10.815,10.85,10.799,10.81,4768,9.93438337436136,9.966533482369,9.9196861821293,9.92979050178884,5190.65130233259,0.0,1.0
2023-07-05,10.82,10.84,10.73,10.73,8565,9.93897624693388,9.95734773722396,9.85630454062852,9.85630454062852,9324.22995060374,0.0,1.0
2023-07-06,10.79,10.93,10.6821,10.78,17625,9.91141901149876,10.0400194435293,9.81230482138377,9.90223326635372,19187.3383396837,0.0,1.0
2023-07-07,10.88,10.93,10.74,10.74,29962,9.99409071780413,10.0400194435293,9.86549028577356,9.86549028577356,32617.9308558072,0.0,1.0
2023-07-10,11.07,11.085,10.9207,10.9207,4462,10.1686198755599,10.1823984932775,10.0314767005444,10.0314767005444,4857.52644945638,0.0,1.0
2023-07-11,11.025,11.0348,10.96,10.9758,6069,10.1272840224072,10.1362860526494,10.0675766789645,10.0820901562936,6606.97624871152,0.0,1.0
2023-07-12,11.025,11.0564,10.97,10.97,9997,10.1272840224072,10.1561272621626,10.0767624241095,10.0767624241095,10883.1671705996,0.0,1.0
2023-07-13,11.0002,11.07,10.96,11.07,20861,10.1045033744475,10.1686198755599,10.0675766789645,10.1686198755599,22710.1880910151,0.0,1.0
2023-07-14,10.96,11.0192,10.9465,10.98,7987,10.0974303506858,10.1519712153538,10.0849928224254,10.1158563184791,8669.28683435332,0.0325,1.0
2023-07-17,10.99,11.0,10.89,10.89,6766,10.1250693023757,10.1342822862723,10.0329394634096,10.0329394634096,7343.98331303796,0.0,1.0
2023-07-18,10.99,11.01,10.97,10.99,5585,10.1250693023757,10.1434952701689,10.1066433345824,10.1250693023757,6062.09677849793,0.0,1.0
2023-07-19,11.0,11.014,10.99,10.99,814,10.1342822862723,10.1471804637275,10.1250693023757,10.1250693023757,883.53568087687,0.0,1.0
2023-07-20,10.94,10.99,10.94,10.99,4785,10.0790043828926,10.1250693023757,10.0790043828926,10.1250693023757,5193.75704299243,0.0,1.0
2023-07-21,10.95,11.07,10.88,10.93,1247,10.0882173667892,10.1987731735486,10.0237264795129,10.069791398996,1353.52456271924,0.0,1.0
2023-07-24,11.0147,11.03,10.9,10.9,3692,10.1478253726003,10.1619212379621,10.0421524473062,10.0421524473062,4007.387879358,0.0,1.0
2023-07-25,10.9694,11.01,10.93,10.93,10685,10.1060905555486,10.1434952701689,10.069791398996,10.069791398996,11597.7625923457,0.0,1.0
2023-07-26,11.015,11.06,11.01,11.05,9607,10.1481017621172,10.1895601896519,10.1434952701689,10.1803472057553,10427.674798752,0.0,1.0
2023-07-27,11.02,11.08,10.995,11.08,4687,10.1527082540655,10.2079861574452,10.129675794324,10.2079861574452,5087.385425393,0.0,1.0
2023-07-28,11.05,11.05,11.0,11.0,15168,10.1803472057553,10.1803472057553,10.1342822862723,10.1342822862723,16463.7213851848,0.0,1.0
2023-07-31,11.05,11.1063,11.05,11.1,4333,10.1803472057553,10.2322163050933,10.1803472057553,10.2264121252384,4703.14509243182,0.0,1.0
2023-08-01,11.001,11.1,10.98,10.98,3872,10.1352035846619,10.2264121252384,10.1158563184791,10.1158563184791,4202.76431984676,0.0,1.0
2023-08-02,10.89,11.1899,10.89,11.0,3975,10.0329394634096,10.3092368504689,10.0329394634096,10.1342822862723,4314.56306079306,0.0,1.0
2023-08-03,10.76,10.89,10.76,10.89,6695,9.91317067275361,10.0329394634096,9.91317067275361,10.0329394634096,7266.91816151186,0.0,1.0
2023-08-04,10.82,10.8414,10.77,10.77,4153,9.96844857613328,9.98816436167202,9.92238365665022,9.92238365665022,4507.76865194306,0.0,1.0
2023-08-07,10.81,10.87,10.76,10.76,2047,9.95923559223666,10.0145134956163,9.91317067275361,9.91317067275361,2221.86429822476,0.0,1.0
2023-08-08,10.86,10.86,10.7879,10.7879,2581,10.0053005117197,10.0053005117197,9.93887489782515,9.93887489782515,2801.48107167471,0.0,1.0
2023-08-09,10.79,10.88,10.66,10.88,18525,9.94080962444344,10.0237264795129,9.8210408337875,10.0237264795129,20107.4920002998,0.0,1.0
2023-08-10,10.79,10.79,10.79,10.79,219,9.94080962444344,9.94080962444344,9.94080962444344,9.94080962444344,237.708002594638,0.0,1.0
2023-08-11,10.78,10.89,10.76,10.76,1987,9.93159664054683,10.0329394634096,9.91317067275361,9.91317067275361,2156.73881806185,0.0,1.0
2023-08-14,10.79,10.87,10.7001,10.75,3833,9.97075182210743,10.0446776928923,9.88767762481295,9.933788886715,4147.93896567556,0.0325,1.0
2023-08-15,10.72,10.74,10.72,10.736,1388,9.90606668517068,9.92454815286689,9.90606668517068,9.92085185932765,1502.04520854622,0.0,1.0
2023-08-16,10.79,10.7989,10.7225,10.7225,6256,9.97075182210743,9.97897607523224,9.90837686863271,9.90837686863271,6770.02508981641,0.0,1.0
2023-08-17,10.78,10.78,10.78,10.78,423,9.96151108825932,9.96151108825932,9.96151108825932,9.96151108825932,457.755852460413,0.0,1.0
2023-08-18,10.73,10.79,10.7,10.79,17475,9.91530741901879,9.97075182210743,9.88758521747446,9.97075182210743,18910.8357488078,0.0,1.0
2023-08-21,10.78,10.79,10.7101,10.78,21590,9.96151108825932,9.97075182210743,9.89691835866105,9.96151108825932,23363.9452827903,0.0,1.0
2023-08-22,10.831,10.9,10.78,10.8,26841,10.0086388308847,10.0723998944366,9.96151108825932,9.97999255595554,29046.3944110872,0.0,1.0
2023-08-23,10.92,10.99,10.86,10.87,2779,10.0908813621328,10.1555664990696,10.0354369590442,10.0446776928923,3007.33691249997,0.0,1.0
2023-08-24,10.86,10.98,10.84,10.84,29204,10.0354369590442,10.1463257652215,10.016955491348,10.016955491348,31603.5506270777,0.0,1.0
2023-08-25,10.85,10.93,10.82,10.93,3250,10.0261962251961,10.1001220959809,9.99847402365175,10.1001220959809,3517.0366914807,0.0,1.0
2023-08-28,10.78,11.03,10.78,10.96,33566,9.96151108825932,10.192529434462,9.96151108825932,10.1278442975252,36323.9549496128,0.0,1.0
2023-08-29,10.8,10.96,10.7,10.87,80842,9.97999255595554,10.1278442975252,9.88758521747446,10.0446776928923,87484.393911595,0.0,1.0
2023-08-30,10.82,10.95,10.76,10.95,38203,9.99847402365175,10.1186035636771,9.94302962056311,10.1186035636771,41341.9546845039,0.0,1.0
2023-08-31,10.89,10.9699,10.75,10.83,30528,10.0631591605885,10.1369926240349,9.933788886715,10.0077147574999,33036.3372669302,0.0,1.0
2023-09-01,10.93,11.0,10.84,10.84,16038,10.1001220959809,10.1648072329177,10.016955491348,10.016955491348,17355.7644486055,0.0,1.0
2023-09-05,10.97,11.03,10.86,11.03,36892,10.1370850313734,10.192529434462,10.0354369590442,10.192529434462,39923.2361914172,0.0,1.0
2023-09-06,10.94,11.0099,10.94,11.0099,21802,10.109362829829,10.1739555594273,10.109362829829,10.1739555594273,23593.3642915885,0.0,1.0
2023-09-07,10.95,11.02,10.925,11.01,9416,10.1186035636771,10.1832887006139,10.0955017290569,10.1740479667658,10189.6669190715,0.0,1.0
2023-09-08,11.03,11.03,10.98,10.99,15294,10.192529434462,10.192529434462,10.1463257652215,10.1555664990696,16550.6335875403,0.0,1.0
2023-09-11,10.99,11.05,10.89,11.04,22709,10.1555664990696,10.2110109021582,10.0631591605885,10.2017701683101,24574.8880697955,0.0,1.0
2023-09-12,10.9757,10.9757,10.83,10.9348,10302,10.1423522496668,10.1423522496668,10.0077147574999,10.104557648228,11148.4652294259,0.0,1.0
2023-09-13,10.945,11.04,10.945,11.03,1518,10.1139831967531,10.2017701683101,10.1139831967531,10.192529434462,1642.72667620545,0.0,1.0
2023-09-14,10.86,10.95,10.81,10.82,16055,10.0654693440505,10.148884835852,10.0191274041608,10.0283957921387,17322.3218948115,0.0325,1.0
2023-09-15,10.82,10.98,10.8018,10.9135,10782,10.0283957921387,10.1766899997859,10.0115273260189,10.1150552197325,11633.0909168395,0.0,1.0
2023-09-18,10.91,11.03,10.71,10.71,16022,10.1118112839403,10.2230319396756,9.92644352438132,9.92644352438132,17286.716997737,0.0,1.0
2023-09-19,10.815,10.9017,10.7401,10.84,22072,10.0237615981498,10.1041185219186,9.95434137219494,10.0469325680946,23814.2814613689,0.0,1.0
2023-09-20,10.86,10.94,10.811,10.94,3496,10.0654693440505,10.1396164478741,10.0200542429586,10.1396164478741,3771.96121733174,0.0,1.0
2023-09-21,10.86,10.86,10.86,10.86,24,10.0654693440505,10.0654693440505,10.0654693440505,10.0654693440505,25.8944705995314,0.0,1.0
2023-09-22,10.83,10.85,10.825,10.85,2708,10.0376641801167,10.0562009560726,10.0330299861277,10.0562009560726,2921.75943264711,0.0,1.0
2023-09-25,10.69,10.8,10.6801,10.7904,4914,9.90790674842542,10.0098590161828,9.89873104432726,10.000961363724,5301.89285525404,0.0,1.0
2023-09-26,10.65,10.71,10.65,10.69,27036,9.87083319651364,9.92644352438132,9.87083319651364,9.90790674842542,29170.121130372,0.0,1.0
2023-09-27,10.7,10.73,10.65,10.73,5131,9.91717513640337,9.94498030033721,9.87083319651364,9.94498030033721,5536.0220269248,0.0,1.0
2023-09-28,10.71,10.7496,10.7019,10.72,15555,9.92644352438132,9.96314634077399,9.91893613011918,9.93571191235927,16782.8537573212,0.0,1.0
2023-09-29,10.67,10.87,10.65,10.71,33899,9.88936997246953,10.0747377320285,9.87083319651364,9.92644352438132,36574.860785563,0.0,1.0
2023-10-02,10.66,10.8876,10.65,10.66,17046,9.88010158449158,10.0910500948697,9.87083319651364,9.88010158449158,18391.5477433171,0.0,1.0
2023-10-03,10.56,10.7989,10.56,10.65,22914,9.78741770471211,10.0088394935053,9.78741770471211,9.87083319651364,24722.7458049025,0.0,1.0
2023-10-04,10.71,10.71,10.58,10.58,256,9.92644352438132,9.92644352438132,9.80595448066801,9.80595448066801,276.207686395001,0.0,1.0
2023-10-05,10.61,10.7001,10.5911,10.65,5737,9.83375964460185,9.91726782028315,9.81624239132353,9.87083319651364,6189.85740956296,0.0,1.0
2023-10-06,10.56,10.7048,10.56,10.6632,1738,9.78741770471211,9.92162396263279,9.78741770471211,9.88306746864453,1875.19124591606,0.0,1.0
2023-10-09,10.57,10.65,10.57,10.58,12253,9.79668609269006,9.87083319651364,9.79668609269006,9.80595448066801,13220.2061773357,0.0,1.0
2023-10-10,10.62,10.665,10.56,10.56,5209,9.8430280325798,9.88473577848056,9.78741770471211,9.78741770471211,5620.17905637327,0.0,1.0
2023-10-11,10.64,10.74,10.64,10.64,5641,9.86156480853569,9.95424868831516,9.86156480853569,9.86156480853569,6086.27952716484,0.0,1.0
2023-10-12,10.58,10.62,10.57,10.62,9310,9.80595448066801,9.8430280325798,9.79668609269006,9.8430280325798,10044.8967200682,0.0,1.0
2023-10-13,10.63,10.6341,10.54,10.59,2625,9.88241868148607,9.88623033873857,9.79874815643116,9.84523178146167,2823.57496675136,0.0325,1.0
2023-10-16,10.52,10.56,10.52,10.56,5581,9.78015470641895,9.81734160644336,9.78015470641895,9.81734160644336,6003.18929121498,0.0,1.0
2023-10-17,10.54,10.58,10.52,10.575,15451,9.79874815643116,9.83593505645556,9.78015470641895,9.83128669395251,16619.8311662001,0.0,1.0
2023-10-18,10.44,10.5201,10.44,10.5201,4447,9.70578090637014,9.78024767366901,9.70578090637014,9.78024767366901,4783.40490557839,0.0,1.0
2023-10-19,10.42,10.43,10.4,10.4,14295,9.68718745635794,9.69648418136404,9.66859400634573,9.66859400634573,15376.3825332231,0.0,1.0
2023-10-20,10.5132,10.53,10.44,10.44,20203,9.7738329334148,9.78945143142506,9.70578090637014,9.70578090637014,21731.3085917248,0.0,1.0
2023-10-23,10.52,10.54,10.4999,10.5,10964,9.78015470641895,9.79874815643116,9.76146828915669,9.76156125640675,11793.4003563664,0.0,1.0
2023-10-24,10.54,10.58,10.52,10.52,14811,9.79874815643116,9.83593505645556,9.78015470641895,9.78015470641895,15931.4166981159,0.0,1.0
2023-10-25,10.3697,10.5598,10.29,10.5,19186,9.64042492957724,9.81715567194324,9.56633003127861,9.76156125640675,20637.3749760349,0.0,1.0
2023-10-26,10.4775,10.49,10.33,10.33,6168,9.74064362514302,9.75226453140065,9.60351693130302,9.60351693130302,6634.5944361609,0.0,1.0
2023-10-27,10.5141,10.61,10.4909,10.55,3483,9.77466963866535,9.86382523147387,9.7531012366512,9.80804488143726,3746.48061302666,0.0,1.0
2023-10-30,10.455,10.49,10.4,10.48,4967,9.71972599387929,9.75226453140065,9.66859400634573,9.74296780639455,5342.74166089675,0.0,1.0
2023-10-31,10.51,10.5883,10.42,10.44,9931,9.77085798141285,9.84365133821063,9.68718745635794,9.70578090637014,10682.2563789744,0.0,1.0
2023-11-01,10.61,10.63,10.49,10.49,12149,9.86382523147387,9.88241868148607,9.75226453140065,9.75226453140065,13068.0427699285,0.0,1.0
2023-11-02,10.82,10.83,10.62,10.62,15053,10.059056456602,10.0683531816081,9.87312195647997,9.87312195647997,16191.7234188602,0.0,1.0
2023-11-03,10.855,10.9,10.8501,10.86,8597,10.0915949941234,10.1334302566508,10.0870395988704,10.0962433566264,9247.34247206145,0.0,1.0
2023-11-06,10.79,10.85,10.73,10.8,17453,10.0311662815837,10.0869466316203,9.97538593154709,10.0404630065898,18773.2776741758,0.0,1.0
2023-11-07,10.86,10.9,10.77,10.77,12045,10.0962433566264,10.1334302566508,10.0125728315715,10.0125728315715,12956.1754188648,0.0,1.0
2023-11-08,10.95,10.99,10.9,10.91,10466,10.1799138816813,10.2171007817057,10.1334302566508,10.1427269816569,11257.7278483885,0.0,1.0
2023-11-09,10.85,10.94,10.85,10.92,21710,10.0869466316203,10.1706171566752,10.0869466316203,10.152023706663,23352.3095345417,0.0,1.0
2023-11-10,10.85,10.95,10.79,10.83,22223,10.0869466316203,10.1799138816813,10.0311662815837,10.0683531816081,23904.1167566154,0.0,1.0
2023-11-13,10.83,10.95,10.818,10.83,28588,10.0683531816081,10.1799138816813,10.0571971116008,10.0683531816081,30750.6137712334,0.0,1.0
2023-11-14,10.94,11.04,10.85,10.85,55283,10.2008315129451,10.2940749454217,10.1169124237161,10.1169124237161,59288.8941683332,0.0325,1.0
2023-11-15,10.83,10.95,10.82,10.9009,26848,10.0982637372207,10.2101558561927,10.0889393939731,10.1643733308467,28793.4488112335,0.0,1.0
2023-11-16,10.92,10.9796,10.83,10.84,103077,10.1821828264497,10.2377559122058,10.0982637372207,10.1075880804684,110546.123477187,0.0,1.0
2023-11-17,10.91,10.919,10.82,10.8639,55252,10.1728584832021,10.181250392125,10.0889393939731,10.1298732608303,59255.6478589937,0.0,1.0
2023-11-20,10.9,10.91,10.85,10.9,78961,10.1635341399544,10.1728584832021,10.1169124237161,10.1635341399544,84682.6397341999,0.0,1.0
2023-11-21,10.84,10.92,10.83,10.9,58179,10.1075880804684,10.1821828264497,10.0982637372207,10.1635341399544,62394.7429376024,0.0,1.0
2023-11-22,10.84,10.9,10.81,10.83,37910,10.1075880804684,10.1635341399544,10.0796150507254,10.0982637372207,40657.0189374948,0.0,1.0
2023-11-24,10.82,10.82,10.82,10.82,118,10.0889393939731,10.0889393939731,10.0889393939731,10.0889393939731,126.550467808609,0.0,1.0
2023-11-27,10.809,10.87,10.741,10.83,99374,10.0786826164006,10.1355611102114,10.0152770823165,10.0982637372207,106574.798203498,0.0,1.0
2023-11-28,10.83,10.8797,10.72,10.75,188016,10.0982637372207,10.1446057231616,9.99569596149643,10.0236689912394,201639.938605963,0.0,1.0
2023-11-29,10.88,10.905,10.7982,10.89,82603,10.1448854534591,10.1681963115782,10.0686123256932,10.1542097967067,88588.544850801,0.0,1.0
2023-11-30,10.82,10.88,10.82,10.88,16648,10.0889393939731,10.1448854534591,10.0889393939731,10.1448854534591,17854.3405769299,0.0,1.0
2023-12-01,10.8397,10.89,10.81,10.87,65107,10.107308350171,10.1542097967067,10.0796150507254,10.1355611102114,69824.7568441958,0.0,1.0
2023-12-04,10.73,10.86,10.73,10.86,35245,10.0050203047441,10.1262367669637,10.0050203047441,10.1262367669637,37798.908795885,0.0,1.0
2023-12-05,10.81,10.8606,10.76,10.79,21621,10.0796150507254,10.1267962275586,10.0329933344871,10.0609663642301,23187.6920719487,0.0,1.0
2023-12-06,10.79,10.86,10.76,10.85,33915,10.0609663642301,10.1262367669637,10.0329933344871,10.1169124237161,36372.5348790591,0.0,1.0
2023-12-07,10.74,10.87,10.72,10.85,77938,10.0143446479918,10.1355611102114,9.99569596149643,10.1169124237161,83585.5115259945,0.0,1.0
2023-12-08,10.68,10.78,10.67,10.78,65115,9.95839858850577,10.0516420209824,9.94907424525811,10.0516420209824,69833.3365369288,0.0,1.0
2023-12-11,10.65,10.73,10.63,10.67,80062,9.93042555876278,10.0050203047441,9.91177687226745,9.94907424525811,85863.4199465498,0.0,1.0
2023-12-12,10.66,10.7,10.62,10.67,174912,9.93974990201045,9.9770472750011,9.90245252901979,9.94907424525811,187586.401909656,0.0,1.0
2023-12-13,10.73,10.76,10.63,10.69,211876,10.0050203047441,10.0329933344871,9.91177687226745,9.96772293175344,227228.872181499,0.0,1.0
2023-12-14,10.8,10.88,10.77,10.78,122738,10.1005948230327,10.175414043944,10.0725376151909,10.0818900178048,131236.865078209,0.0325,1.0
2023-12-15,10.74,10.84,10.74,10.84,70805,10.0444804073491,10.1380044334883,10.0444804073491,10.1380044334883,75707.8185391865,0.0,1.0
2023-12-18,10.72,10.83,10.68,10.8,56086,10.0257756021213,10.1286520308744,9.98836599166563,10.1005948230327,59969.6167020521,0.0,1.0
2023-12-19,10.73,10.8,10.6801,10.78,65483,10.0351280047352,10.1005948230327,9.98845951569177,10.0818900178048,70017.3021877204,0.0,1.0
2023-12-20,10.7,10.765,10.7,10.74,92252,10.0070707968935,10.0678614138839,10.0070707968935,10.0444804073491,98639.8937345806,0.0,1.0
2023-12-21,10.68,10.79,10.67,10.71,109773,9.98836599166563,10.0912424204187,9.97901358905171,10.0164231995074,117374.117145711,0.0,1.0
2023-12-22,10.7,10.76,10.67,10.68,330452,10.0070707968935,10.063185212577,9.97901358905171,9.98836599166563,353333.804843035,0.0,1.0
2023-12-26,10.7,10.76,10.7,10.76,57602,10.0070707968935,10.063185212577,10.0070707968935,10.063185212577,61590.590544371,0.0,1.0
2023-12-27,10.71,10.75,10.69,10.72,9844,10.0164231995074,10.0538328099631,9.99771839427955,10.0257756021213,10525.6375354812,0.0,1.0
2023-12-28,10.74,10.79,10.69,10.72,115497,10.0444804073491,10.0912424204187,9.99771839427955,10.0257756021213,123494.469568822,0.0,1.0
2023-12-29,10.75,10.75,10.7101,10.73,30778,10.0538328099631,10.0538328099631,10.0165167235335,10.0351280047352,32909.1905797481,0.0,1.0
2024-01-02,10.79,10.79,10.705,10.72,11129,10.0912424204187,10.0912424204187,10.0117469982004,10.0257756021213,11899.616023199,0.0,1.0
2024-01-03,10.83,10.83,10.79,10.79,18725,10.1286520308744,10.1286520308744,10.0912424204187,10.0912424204187,20021.5931381437,0.0,1.0
2024-01-04,10.8,10.8,10.78,10.78,4532,10.1005948230327,10.1005948230327,10.0818900178048,10.0818900178048,4845.81362360837,0.0,1.0
2024-01-05,10.79,10.83,10.78,10.82,6225,10.0912424204187,10.1286520308744,10.0818900178048,10.1192996282605,6656.04364672602,0.0,1.0
2024-01-08,10.83,10.86,10.805,10.84,14541,10.1286520308744,10.1567092387162,10.1052710243396,10.1380044334883,15547.8764123764,0.0,1.0
2024-01-09,10.77,10.8238,10.77,10.8,4099,10.0725376151909,10.1228535412538,10.0725376151909,10.1005948230327,4382.83098922568,0.0,1.0
2024-01-10,10.78,10.81,10.7622,10.795,20128,10.0818900178048,10.1099472256466,10.065242741152,10.0959186217257,21521.7424130604,0.0,1.0
2024-01-11,10.8,10.8,10.75,10.75,17987,10.1005948230327,10.1005948230327,10.0538328099631,10.0538328099631,19232.4910961703,0.0,1.0
2024-01-12,10.82,10.83,10.71,10.77,40372,10.1496949367557,10.159075431152,10.0465094983969,10.1027924647744,43038.2432892736,0.0325,1.0
2024-01-16,10.805,10.8198,10.7701,10.7701,8955,10.1356241951613,10.1495073268678,10.1028862697184,10.1028862697184,9546.40514850503,0.0,1.0
2024-01-17,10.73,10.77,10.68,10.77,40629,10.0652704871894,10.1027924647744,10.0183680152081,10.1027924647744,43312.2160556793,0.0,1.0
2024-01-18,10.68,10.75,10.68,10.71,24523,10.0183680152081,10.0840314759819,10.0183680152081,10.0465094983969,26142.5453329746,0.0,1.0
2024-01-19,10.68,10.7,10.65,10.7,9641,10.0183680152081,10.0371290040006,9.99022653201928,10.0371290040006,10277.7098868494,0.0,1.0
2024-01-22,10.82,10.8441,10.69,10.69,23139,10.1496949367557,10.1723019282507,10.0277485096043,10.0277485096043,24667.1433535743,0.0,1.0
2024-01-23,10.73,10.8305,10.73,10.7601,11097,10.0652704871894,10.1595444558718,10.0652704871894,10.0935057753221,11829.8668825192,0.0,1.0
2024-01-24,10.72,10.83,10.72,10.78,4339,10.0558899927931,10.159075431152,10.0558899927931,10.1121729591707,4625.5557721232,0.0,1.0
2024-01-25,10.79,10.88,10.75,10.75,8282,10.1215534535669,10.2059779031333,10.0840314759819,10.0840314759819,8828.95895476479,0.0,1.0
2024-01-26,10.78,10.81,10.7452,10.7501,18912,10.1121729591707,10.1403144423595,10.0795288386717,10.0841252809259,20160.9842734256,0.0,1.0
2024-01-29,10.84,10.85,10.8,10.85,6013,10.1684559255483,10.1778364199445,10.1309339479632,10.1778364199445,6410.10990038641,0.0,1.0
2024-01-30,10.85,10.88,10.81,10.84,7557,10.1778364199445,10.2059779031333,10.1403144423595,10.1684559255483,8056.07858260775,0.0,1.0
2024-01-31,10.85,10.9,10.8301,10.9,15735,10.1778364199445,10.2247388919258,10.159169236096,10.2247388919258,16774.169180539,0.0,1.0
2024-02-01,10.86,10.9,10.86,10.87,11462,10.1872169143408,10.2247388919258,10.1872169143408,10.196597408737,12218.9721733293,0.0,1.0
2024-02-02,10.83,10.92,10.81,10.92,20824,10.159075431152,10.2434998807184,10.1403144423595,10.2434998807184,22199.2563721349,0.0,1.0
2024-02-05,10.8,10.85,10.75,10.85,5656,10.1309339479632,10.1778364199445,10.0840314759819,10.1778364199445,6029.5329447174,0.0,1.0
2024-02-06,10.88,10.9,10.78,10.78,39684,10.2059779031333,10.2247388919258,10.1121729591707,10.1121729591707,42304.8064671438,0.0,1.0
2024-02-07,10.85,10.9,10.81,10.899,26901,10.1778364199445,10.2247388919258,10.1403144423595,10.2238008424862,28677.5929536497,0.0,1.0
2024-02-08,10.8099,10.835,10.8,10.835,31756,10.1402206374155,10.1637656783501,10.1309339479632,10.1637656783501,33853.2263423702,0.0,1.0
2024-02-09,10.85,10.88,10.8,10.84,16508,10.1778364199445,10.2059779031333,10.1309339479632,10.1684559255483,17598.2195635422,0.0,1.0
2024-02-12,10.95,10.9501,10.88,10.88,19536,10.2716413639071,10.2717351688511,10.2059779031333,10.2059779031333,20826.1944144271,0.0,1.0
2024-02-13,10.92,10.95,10.8889,10.91,35727,10.2434998807184,10.2716413639071,10.214326543146,10.2341193863221,38086.4786980052,0.0,1.0
2024-02-14,10.94,10.9837,10.92,10.92,21266,10.2927474762987,10.333862016035,10.2739307533073,10.2739307533073,22603.298151026,0.0325,1.0
2024-02-15,11.04,11.04,10.98,10.99,13004,10.3868310912558,10.3868310912558,10.3303809222815,10.3397892837772,13821.7478207439,0.0,1.0
2024-02-16,10.93,11.0,10.9,11.0,9088,10.283339114803,10.3491976452729,10.2551140303159,10.3491976452729,9659.49278644429,0.0,1.0
2024-02-20,10.94,10.94,10.91,10.91,5646,10.2927474762987,10.2927474762987,10.2645223918116,10.2645223918116,6001.04492432488,0.0,1.0
2024-02-21,10.9515,10.99,10.95,10.99,836,10.3035670920188,10.3397892837772,10.3021558377944,10.3397892837772,888.57129945724,0.0,1.0
2024-02-22,10.92,10.97,10.92,10.96,3838,10.2739307533073,10.3209725607858,10.2739307533073,10.3115641992901,4079.35005659916,0.0,1.0
2024-02-23,10.94,10.95,10.92,10.95,54752,10.2927474762987,10.3021558377944,10.2739307533073,10.3021558377944,58195.0428084725,0.0,1.0
2024-02-26,10.9,10.95,10.88,10.9473,37580,10.2551140303159,10.3021558377944,10.2362973073245,10.2996155801906,39943.1931023961,0.0,1.0
2024-02-27,10.8434,10.93,10.84,10.88,17819,10.2018627042502,10.283339114803,10.1986638613417,10.2362973073245,18939.5358672591,0.0,1.0
2024-02-28,10.845,10.9,10.83,10.8644,21140,10.2033680420896,10.2551140303159,10.189255499846,10.2216202633912,22469.3747255096,0.0,1.0
2024-02-29,10.82,10.86,10.82,10.84,33996,10.1798471383503,10.2174805843331,10.1798471383503,10.1986638613417,36133.8156654885,0.0,1.0
2024-03-01,10.83,10.85,10.79,10.81,44835,10.189255499846,10.2080722228374,10.1516220538632,10.1704387768546,47654.4189128773,0.0,1.0
2024-03-04,10.77,10.85,10.77,10.8356,30303,10.1328053308718,10.2080722228374,10.1328053308718,10.1945241822836,32208.5838366659,0.0,1.0
2024-03-05,10.7801,10.81,10.78,10.79,17254,10.1423077759824,10.1704387768546,10.1422136923675,10.1516220538632,18339.0062210949,0.0,1.0
2024-03-06,10.78,10.8,10.78,10.78,7286,10.1422136923675,10.1610304153589,10.1422136923675,10.1422136923675,7744.17522469551,0.0,1.0
2024-03-07,10.77,10.8099,10.77,10.79,13256,10.1328053308718,10.1703446932396,10.1328053308718,10.1516220538632,14089.5946717765,0.0,1.0
2024-03-08,10.76,10.785,10.75,10.77,37382,10.1233969693761,10.1469178731153,10.1139886078804,10.1328053308718,39732.7420051561,0.0,1.0
2024-03-11,10.74,10.79,10.74,10.77,11752,10.1045802463847,10.1516220538632,10.1045802463847,10.1328053308718,12491.0166402171,0.0,1.0
2024-03-12,10.67,10.75,10.67,10.7358,35958,10.0387217159148,10.1139886078804,10.0387217159148,10.1006287345565,38219.1947199561,0.0,1.0
2024-03-13,10.77,10.77,10.65,10.71,42650,10.1328053308718,10.1328053308718,10.0199049929234,10.0763551618976,45332.0166529321,0.0,1.0
2024-03-14,10.72,10.72,10.65,10.67,32082,10.1163406982543,10.1163406982543,10.0502825033963,10.0691562733557,33996.3876522414,0.0325,1.0
2024-03-15,10.74,10.74,10.7139,10.73,2635,10.1352144682137,10.1352144682137,10.1105841984167,10.125777583234,2792.23494369604,0.0,1.0
2024-03-18,10.78,10.78,10.76,10.77,10041,10.1729620081326,10.1729620081326,10.1540882381732,10.1635251231529,10640.1635937958,0.0,1.0
2024-03-19,10.79,10.8,10.7604,10.8,13749,10.1823988931123,10.191835778092,10.1544657135724,10.191835778092,14569.4262773726,0.0,1.0
2024-03-20,10.75,10.78,10.7401,10.78,17505,10.1446513531935,10.1729620081326,10.1353088370635,10.1729620081326,18549.5532028079,0.0,1.0
2024-03-21,10.73,10.78,10.73,10.73,6063,10.125777583234,10.1729620081326,10.125777583234,10.125777583234,6424.78954976436,0.0,1.0
2024-03-22,10.74,10.75,10.74,10.75,4681,10.1352144682137,10.1446513531935,10.1352144682137,10.1446513531935,4960.32325291885,0.0,1.0
2024-03-25,10.71,10.775,10.71,10.77,37106,10.1069038132746,10.1682435656427,10.1069038132746,10.1635251231529,39320.1783001081,0.0,1.0
2024-03-26,10.73,10.75,10.7102,10.74,40751,10.125777583234,10.1446513531935,10.1070925509742,10.1352144682137,43182.6816662456,0.0,1.0
2024-03-27,10.78,10.78,10.71,10.74,44048,10.1729620081326,10.1729620081326,10.1069038132746,10.1352144682137,46676.4192789081,0.0,1.0
2024-03-28,10.75,10.84,10.69,10.8,66603,10.1446513531935,10.2295833180109,10.0880300433152,10.191835778092,70577.3145939226,0.0,1.0
2024-04-01,10.74,10.75,10.69,10.73,19071,10.1352144682137,10.1446513531935,10.0880300433152,10.125777583234,20208.9990934449,0.0,1.0
2024-04-02,10.72,10.73,10.69,10.73,6661,10.1163406982543,10.125777583234,10.0880300433152,10.125777583234,7058.47322958607,0.0,1.0
2024-04-03,10.74,10.75,10.71,10.73,11893,10.1352144682137,10.1446513531935,10.1069038132746,10.125777583234,12602.6755921735,0.0,1.0
2024-04-04,10.7,10.74,10.7,10.74,21099,10.0974669282949,10.1352144682137,10.0974669282949,10.1352144682137,22358.0133119706,0.0,1.0
2024-04-05,10.695,10.77,10.6799,10.77,9420,10.092748485805,10.1635251231529,10.0784987894857,10.1635251231529,9982.10746475016,0.0,1.0
2024-04-08,10.75,10.76,10.7,10.7,24422,10.1446513531935,10.1540882381732,10.0974669282949,10.0974669282949,25879.3023889731,0.0,1.0
2024-04-09,10.75,10.78,10.71,10.71,24226,10.1446513531935,10.1729620081326,10.1069038132746,10.1069038132746,25671.6067347172,0.0,1.0
2024-04-10,10.67,10.71,10.67,10.71,22767,10.0691562733557,10.1069038132746,10.0691562733557,10.1069038132746,24125.545716557,0.0,1.0
2024-04-11,10.71,10.73,10.6706,10.6706,12094,10.1069038132746,10.125777583234,10.0697224864545,10.0697224864545,12815.6696049563,0.0,1.0
2024-04-12,10.7,10.73,10.68,10.68,6779,10.128136804479,10.1565334497252,10.1092057076482,10.1092057076482,7161.76147698977,0.0325,1.0
2024-04-15,10.64,10.67,10.64,10.65,11954,10.0713435139865,10.0997401592328,10.0713435139865,10.080809062402,12628.9565859178,0.0,1.0
2024-04-16,10.641,10.654,10.63,10.654,6965,10.0722900688281,10.0845952817681,10.0618779655711,10.0845952817681,7358.26356206431,0.0,1.0
2024-04-17,10.661,10.7198,10.661,10.6801,4240,10.0912211656589,10.1468785903414,10.0912211656589,10.1093003631323,4479.40236944044,0.0,1.0
2024-04-18,10.67,10.68,10.65,10.68,5219,10.0997401592328,10.1092057076482,10.080809062402,10.1092057076482,5513.67947313905,0.0,1.0
2024-04-19,10.69,10.76,10.69,10.76,16234,10.1186712560636,10.1849300949714,10.1186712560636,10.1849300949714,17150.6174682773,0.0,1.0
2024-04-22,10.64,10.77,10.64,10.77,3570,10.0713435139865,10.1943956433868,10.0713435139865,10.1943956433868,3771.57227804303,0.0,1.0
2024-04-23,10.74,10.7524,10.68,10.68,6992,10.1659989981406,10.1777362781757,10.1092057076482,10.1092057076482,7386.78805828478,0.0,1.0
2024-04-24,10.74,10.745,10.74,10.74,3733,10.1659989981406,10.1707317723483,10.1659989981406,10.1659989981406,3943.77571818894,0.0,1.0
2024-04-25,10.72,10.74,10.67,10.74,6463,10.1470679013098,10.1659989981406,10.0997401592328,10.1659989981406,6827.91922492771,0.0,1.0
2024-04-26,10.75,10.8,10.72,10.77,7753,10.175464546556,10.222792288633,10.1470679013098,10.1943956433868,8190.7562665735,0.0,1.0
2024-04-29,10.83,10.85,10.74,10.75,12494,10.2511889338792,10.27012003071,10.1659989981406,10.175464546556,13199.4465103275,0.0,1.0
2024-04-30,10.8301,10.835,10.81,10.83,13737,10.2512835893633,10.2559217080869,10.2322578370484,10.2511889338792,14512.6297992933,0.0,1.0
2024-05-01,10.8582,10.875,10.8,10.8,11658,10.2778817804106,10.2937839017485,10.222792288633,10.222792288633,12316.2435903153,0.0,1.0
2024-05-02,10.84,10.8593,10.84,10.8593,768,10.2606544822946,10.2789229907363,10.2606544822946,10.2789229907363,811.363448049587,0.0,1.0
2024-05-03,10.91,11.05,10.855,10.855,26833,10.3269133212024,10.459430999018,10.2748528049177,10.2748528049177,28348.0669290555,0.0,1.0
2024-05-06,10.91,11.01,10.88,10.9136,19164,10.3269133212024,10.4215688053564,10.2985166759562,10.3303209186319,20246.0535396124,0.0,1.0
2024-05-07,10.895,11.02,10.89,10.92,7145,10.3127149985793,10.4310343537718,10.3079822243716,10.3363788696178,7548.42687020092,0.0,1.0
2024-05-08,10.93,10.93,10.88,10.88,3638,10.3458444180332,10.3458444180332,10.2985166759562,10.2985166759562,3843.41175000573,0.0,1.0
2024-05-09,10.92,10.94,10.9134,10.92,7831,10.3363788696178,10.3553099664486,10.3301316076636,10.3363788696178,8273.16036676605,0.0,1.0
2024-05-10,10.905,10.93,10.89,10.89,6509,10.3221805469947,10.3458444180332,10.3079822243716,10.3079822243716,6876.51651478485,0.0,1.0
2024-05-13,10.91,10.92,10.88,10.92,16962,10.3269133212024,10.3363788696178,10.2985166759562,10.3363788696178,17919.7224034077,0.0,1.0
2024-05-14,10.8765,10.8774,10.8501,10.87,6429,10.3259667663608,10.3268212112732,10.3009030489304,10.3197957753268,6771.76482184668,0.0325,1.0
2024-05-15,10.9,10.949,10.86,10.86,17937,10.3482772724068,10.3947970509709,10.3103019429668,10.3103019429668,18893.3186513399,0.0,1.0
2024-05-16,10.9,10.9224,10.89,10.905,13735,10.3482772724068,10.3695434568933,10.3387834400468,10.3530241885869,14467.2872652145,0.0,1.0
2024-05-17,10.91,10.91,10.88,10.88,12919,10.3577711047669,10.3577711047669,10.3292896076868,10.3292896076868,13607.7818841867,0.0,1.0
2024-05-20,10.93,10.94,10.9,10.9,11901,10.3767587694869,10.3862526018469,10.3482772724068,10.3482772724068,12535.506788738,0.0,1.0
2024-05-21,10.88,10.95,10.88,10.94,16156,10.3292896076868,10.3957464342069,10.3292896076868,10.3862526018469,17017.3638920135,0.0,1.0
2024-05-22,10.88,10.905,10.87,10.87,15594,10.3292896076868,10.3530241885869,10.3197957753268,10.3197957753268,16425.4006271391,0.0,1.0
2024-05-23,10.8563,10.87,10.84,10.84,10043,10.3067892249936,10.3197957753268,10.2913142782468,10.2913142782468,10578.4467422315,0.0,1.0
2024-05-24,10.86,10.88,10.85,10.87,8416,10.3103019429668,10.3292896076868,10.3008081106068,10.3197957753268,8864.70255726577,0.0,1.0
2024-05-28,10.81,10.86,10.76,10.86,7421,10.2628327811668,10.3103019429668,10.2153636193668,10.3103019429668,7816.65371642931,0.0,1.0
2024-05-29,10.765,10.81,10.75,10.8,15279,10.2201105355468,10.2628327811668,10.2058697870068,10.2533389488068,16093.6062704923,0.0,1.0
2024-05-30,10.78,10.8617,10.78,10.78,5398,10.2343512840868,10.311915894468,10.2343512840868,10.2343512840868,5685.79662596487,0.0,1.0
2024-05-31,10.86,10.88,10.81,10.81,27214,10.3103019429668,10.3292896076868,10.2628327811668,10.2628327811668,28664.9257834399,0.0,1.0
2024-06-03,10.9,10.9187,10.85,10.8527,6879,10.3482772724068,10.3660307389201,10.3008081106068,10.303371445344,7245.75675991342,0.0,1.0
2024-06-04,10.93,10.94,10.9,10.9,3498,10.3767587694869,10.3862526018469,10.3482772724068,10.3482772724068,3684.49733190536,0.0,1.0
2024-06-05,10.95,10.95,10.92,10.92,1904,10.3957464342069,10.3957464342069,10.3672649371269,10.3672649371269,2005.51255573122,0.0,1.0
2024-06-06,10.93,10.9401,10.92,10.93,9410,10.3767587694869,10.3863475401705,10.3672649371269,10.3767587694869,9911.69808268422,0.0,1.0
2024-06-07,10.93,10.93,10.88,10.91,10231,10.3767587694869,10.3767587694869,10.3292896076868,10.3577711047669,10776.4700408015,0.0,1.0
2024-06-10,10.88,10.9705,10.86,10.95,19795,10.3292896076868,10.4152087905449,10.3103019429668,10.3957464342069,20850.3786978465,0.0,1.0
2024-06-11,10.91,10.95,10.89,10.8901,15853,10.3577711047669,10.3957464342069,10.3387834400468,10.3388783783704,16698.2093203818,0.0,1.0
2024-06-12,11.02,11.03,10.95,10.95,11364,10.4622032607269,10.4716970930869,10.3957464342069,10.3957464342069,11969.8764093118,0.0,1.0
2024-06-13,11.02,11.05,11.0,11.05,32425,10.4622032607269,10.4906847578069,10.4432155960069,10.4906847578069,34153.7524262527,0.0,1.0
2024-06-14,11.03,11.0306,11.02,11.02,22294,10.4716970930869,10.4722667230285,10.4622032607269,10.4622032607269,23482.6139272437,0.0,1.0
2024-06-17,10.955,10.975,10.95,10.96,22549,10.4313483055569,10.4503923006378,10.4265873067867,10.4361093043271,23680.9554972301,0.0325,1.0
2024-06-18,10.97,11.0009,10.97,11.0,15645,10.4456313018676,10.4750542742675,10.4456313018676,10.4741972944889,16430.3760146421,0.0,1.0
2024-06-20,10.94,10.97,10.91,10.9377,24926,10.4170653092462,10.4456313018676,10.3884993166249,10.4148752498119,26177.2804436543,0.0,1.0
2024-06-21,10.9971,10.9971,10.91,10.91,13869,10.4714359152022,10.4714359152022,10.3884993166249,10.3884993166249,14565.221153536,0.0,1.0
2024-06-24,10.95,10.97,10.94,10.94,4669,10.4265873067867,10.4456313018676,10.4170653092462,10.4170653092462,4903.38290906769,0.0,1.0
2024-06-25,10.98,11.0,10.9432,10.95,2785,10.455153299408,10.4741972944889,10.4201123484592,10.4265873067867,2924.80646857005,0.0,1.0
2024-06-26,10.99,11.0,10.9425,11.0,15693,10.4646752969485,10.4741972944889,10.4194458086313,10.4741972944889,16480.7856054828,0.0,1.0
2024-06-27,11.03,11.05,11.0,11.0,13405,10.5027632871102,10.5218072821911,10.4741972944889,10.4741972944889,14077.928442076,0.0,1.0
2024-06-28,10.96,11.05,10.96,11.05,13152,10.4361093043271,10.5218072821911,10.4361093043271,10.5218072821911,13812.2278903531,0.0,1.0
2024-07-01,10.95,10.99,10.9,10.91,18851,10.4265873067867,10.4646752969485,10.3789773190845,10.3884993166249,19797.3166028775,0.0,1.0
2024-07-02,11.0,11.0,10.95,10.95,3877,10.4741972944889,10.4741972944889,10.4265873067867,10.4265873067867,4071.62466019607,0.0,1.0
2024-07-03,11.05,11.055,11.0,11.0,17287,10.5218072821911,10.5265682809613,10.4741972944889,10.4741972944889,18154.8041013179,0.0,1.0
2024-07-05,11.05,11.08,11.05,11.055,12817,10.5218072821911,10.5503732748125,10.5218072821911,10.5265682809613,13460.4109542773,0.0,1.0
2024-07-08,11.02,11.03,11.01,11.01,1503,10.4932412895698,10.5027632871102,10.4837192920293,10.4837192920293,1578.45031319956,0.0,1.0
2024-07-09,11.021,11.06,11.01,11.05,16315,10.4941934893238,10.5313292797316,10.4837192920293,10.5218072821911,17134.0098867937,0.0,1.0
2024-07-10,11.03,11.08,11.03,11.06,3745,10.5027632871102,10.5503732748125,10.5027632871102,10.5313292797316,3932.99828538415,0.0,1.0
2024-07-11,11.1,11.1,11.05,11.05,7355,10.5694172698933,10.5694172698933,10.5218072821911,10.5218072821911,7724.21959652882,0.0,1.0
2024-07-12,11.111,11.111,11.09,11.0999,5506,10.5798914671878,10.5798914671878,10.5598952723529,10.5693220499179,5782.4001493525,0.0,1.0
2024-07-15,11.02,11.07,11.02,11.05,15761,10.5241877815762,10.5719381798593,10.5241877815762,10.552838020546,16503.5272654539,0.0325,1.0
2024-07-16,11.09,11.11,11.04,11.08,13799,10.5910383391725,10.6101384984857,10.5432879408894,10.5814882595159,14449.0941397118,0.0,1.0
2024-07-17,11.035,11.045,11.025,11.03,11533,10.5385129010611,10.5480629807177,10.5289628214045,10.5337378612328,12076.3390617651,0.0,1.0
2024-07-18,11.035,11.0699,11.015,11.04,14491,10.5385129010611,10.5718426790627,10.5194127417479,10.5432879408894,15173.6954256515,0.0,1.0
2024-07-19,11.03,11.03,10.98,11.0,4862,10.5337378612328,10.5337378612328,10.4859874629498,10.505087622263,5091.05701190515,0.0,1.0
2024-07-22,11.0,11.0,10.98,10.98,331,10.505087622263,10.505087622263,10.4859874629498,10.4859874629498,346.593967696545,0.0,1.0
2024-07-23,11.06,11.09,11.0,11.0,3997,10.5623881002027,10.5910383391725,10.505087622263,10.505087622263,4185.30540448061,0.0,1.0
2024-07-24,11.09,11.09,11.01,11.03,32225,10.5910383391725,10.5910383391725,10.5146377019196,10.5337378612328,33743.1740453809,0.0,1.0
2024-07-25,11.0701,11.0876,11.05,11.05,953,10.5720336806558,10.5887463200549,10.552838020546,10.552838020546,997.897435694282,0.0,1.0
2024-07-26,11.07,11.09,11.07,11.09,13013,10.5719381798593,10.5910383391725,10.5719381798593,10.5910383391725,13626.0643553931,0.0,1.0
2024-07-29,11.09,11.09,11.075,11.09,4546,10.5910383391725,10.5910383391725,10.5767132196876,10.5910383391725,4760.16971948182,0.0,1.0
2024-07-30,11.09,11.09,11.075,11.09,11881,10.5910383391725,10.5910383391725,10.5767132196876,10.5910383391725,12440.7339281046,0.0,1.0
2024-07-31,11.171,11.185,11.0784,11.09,63703,10.6683939843909,10.6817640959102,10.5799602467708,10.5910383391725,66704.1556621542,0.0,1.0
2024-08-01,11.1501,11.17,11.1501,11.17,1747,10.6484343179086,10.6674389764253,10.6484343179086,10.6674389764253,1829.30411349204,0.0,1.0
2024-08-02,11.22,11.24,11.1721,11.1721,18151,10.7151893747083,10.7342895340215,10.6694444931532,10.6694444931532,19006.1241923262,0.0,1.0
2024-08-05,11.1295,11.23,11.0646,11.23,13540,10.628761153816,10.7247394543649,10.5667811368447,10.7247394543649,14177.892213327,0.0,1.0
2024-08-06,11.13,11.17,11.125,11.13,10421,10.6292386577989,10.6674389764253,10.6244636179706,10.6292386577989,10911.9508681742,0.0,1.0
2024-08-07,11.255,11.26,11.15,11.15,17807,10.7486146535064,10.7533896933347,10.6483388171121,10.6483388171121,18645.9177727262,0.0,1.0
2024-08-08,11.23,11.27,11.22,11.252,8683,10.7247394543649,10.7629397729913,10.7151893747083,10.7457496296094,9092.0707598462,0.0,1.0
2024-08-09,11.18,11.25,11.17,11.25,12560,10.6769890560819,10.7438396136781,10.6674389764253,10.7438396136781,13151.7227621407,0.0,1.0
2024-08-12,11.22,11.22,11.22,11.22,232,10.7151893747083,10.7151893747083,10.7151893747083,10.7151893747083,242.929910893046,0.0,1.0
2024-08-13,11.285,11.305,11.23,11.25,24918,10.7772648924762,10.7963650517894,10.7247394543649,10.7438396136781,26091.928963935,0.0,1.0
2024-08-14,11.345,11.35,11.27,11.27,3877,10.8345653704158,10.8393404102441,10.7629397729913,10.7629397729913,4059.65200229458,0.0,1.0
2024-08-15,11.29,11.29,11.26,11.28,2298,10.8130776911885,10.8130776911885,10.7843449781029,10.80350012016,2399.35573764923,0.0325,1.0
2024-08-16,11.32,11.3245,11.3,11.32,5263,10.841810404274,10.8461203112368,10.822655262217,10.841810404274,5495.13022073452,0.0,1.0
2024-08-19,11.3001,11.3355,11.3,11.32,3511,10.8227510379273,10.8566556393682,10.822655262217,10.841810404274,3665.85639464162,0.0,1.0
2024-08-20,11.27,11.318,11.27,11.28,2151,10.7939225491315,10.8398948900683,10.7939225491315,10.80350012016,2245.87214607636,0.0,1.0
2024-08-21,11.311,11.315,11.3,11.3,405,10.8331905903483,10.8370216187598,10.822655262217,10.822655262217,422.862956374214,0.0,1.0
2024-08-22,11.245,11.25,11.22,11.245,2052,10.7699786215602,10.7747674070744,10.7460346939889,10.7699786215602,2142.50564562934,0.0,1.0
2024-08-23,11.255,11.3,11.21,11.29,4103,10.7795561925887,10.822655262217,10.7364571229604,10.8130776911885,4283.96718519356,0.0,1.0
2024-08-26,11.27,11.29,11.19,11.19,416,10.7939225491315,10.8130776911885,10.7173019809034,10.7173019809034,434.348123090547,0.0,1.0
2024-08-27,11.28,11.31,11.1282,11.23,14313,10.80350012016,10.8322328332455,10.6581125919472,10.7556122650174,14944.2901100841,0.0,1.0
2024-08-28,11.265,11.285,11.25,11.285,4262,10.7891337636172,10.8082889056742,10.7747674070744,10.8082889056742,4449.98004954788,0.0,1.0
2024-08-29,11.27,11.31,11.27,11.27,4696,10.7939225491315,10.8322328332455,10.7939225491315,10.7939225491315,4903.1220818106,0.0,1.0
2024-08-30,11.23,11.3,11.15,11.3,12494,10.7556122650174,10.822655262217,10.6789916967893,10.822655262217,13045.0611776282,0.0,1.0
2024-09-03,11.29,11.32,11.18,11.18,1762,10.8130776911885,10.841810404274,10.7077244098749,10.7077244098749,1839.7148867441,0.0,1.0
2024-09-04,11.26,11.29,11.253,11.29,2690,10.7843449781029,10.8130776911885,10.777640678383,10.8130776911885,2808.64531517688,0.0,1.0
2024-09-05,11.28,11.29,11.26,11.26,6268,10.80350012016,10.8130776911885,10.7843449781029,10.7843449781029,6544.45681618161,0.0,1.0
2024-09-06,11.3006,11.32,11.295,11.3,5207,10.8232299164787,10.841810404274,10.8178664767027,10.822655262217,5436.66028108771,0.0,1.0
2024-09-09,11.3,11.3,11.3,11.3,150,10.822655262217,10.822655262217,10.822655262217,10.822655262217,156.615909768227,0.0,1.0
2024-09-10,11.31,11.325,11.31,11.31,1145,10.8322328332455,10.8465991897883,10.8322328332455,10.8322328332455,1195.50144456413,0.0,1.0
2024-09-11,11.34,11.4005,11.3,11.3,5894,10.860965546331,10.9189098510535,10.822655262217,10.822655262217,6153.96114782621,0.0,1.0
2024-09-12,11.41,11.435,11.39,11.435,17995,10.9280085435306,10.9519524711019,10.9088534014736,10.9519524711019,18788.6886418616,0.0,1.0
2024-09-13,11.41,11.45,11.41,11.45,7230,10.9280085435306,10.9663188276446,10.9280085435306,10.9663188276446,7548.88685082853,0.0,1.0
2024-09-16,11.35,11.41,11.25,11.35,69852,10.9016702232022,10.9593001979504,10.8056202652885,10.9016702232022,72724.6544582341,0.0325,1.0
2024-09-17,11.315,11.39,11.31,11.37,10694,10.8680527379324,10.9400902063677,10.8632502400367,10.9208802147849,11133.7893657498,0.0,1.0
2024-09-18,11.3,11.33,11.29,11.33,3485,10.8536452442454,10.8824602316195,10.844040248454,10.8824602316195,3628.32017389545,0.0,1.0
2024-09-19,11.29,11.33,11.29,11.33,4291,10.844040248454,10.8824602316195,10.844040248454,10.8824602316195,4467.4668195654,0.0,1.0
2024-09-20,11.3,11.34,11.29,11.29,35336,10.8536452442454,10.8920652274108,10.844040248454,10.844040248454,36789.1884260458,0.0,1.0
2024-09-23,11.27,11.31,11.25,11.3,10516,10.8248302568713,10.8632502400367,10.8056202652885,10.8536452442454,10948.4691387904,0.0,1.0
2024-09-24,11.25,11.28,11.25,11.27,15369,10.8056202652885,10.8344352526626,10.8056202652885,10.8248302568713,16001.0481356096,0.0,1.0
2024-09-25,11.26,11.285,11.26,11.27,16232,10.8152252610799,10.8392377505583,10.8152252610799,10.8248302568713,16899.5388989013,0.0,1.0
2024-09-26,11.22,11.26,11.22,11.25,7197,10.7768052779144,10.8152252610799,10.7768052779144,10.8056202652885,7492.97569340766,0.0,1.0
2024-09-27,11.24,11.26,11.23,11.26,16658,10.7960152694972,10.8152252610799,10.7864102737058,10.8152252610799,17343.0580937591,0.0,1.0
2024-09-30,11.27,11.275,11.25,11.25,10980,10.8248302568713,10.8296327547669,10.8056202652885,10.8056202652885,11431.5510787294,0.0,1.0
2024-10-01,11.3,11.31,11.26,11.29,12571,10.8536452442454,10.8632502400367,10.8152252610799,10.844040248454,13087.9807477876,0.0,1.0
2024-10-02,11.28,11.3,11.28,11.3,3212,10.8344352526626,10.8536452442454,10.8344352526626,10.8536452442454,3344.09308423307,0.0,1.0
2024-10-03,11.25,11.31,11.25,11.305,38369,10.8056202652885,10.8632502400367,10.8056202652885,10.858447742141,39946.9201584492,0.0,1.0
2024-10-04,11.25,11.26,11.25,11.25,2916,10.8056202652885,10.8152252610799,10.8056202652885,10.8056202652885,3035.92012254783,0.0,1.0
2024-10-07,11.25,11.2508,11.25,11.25,20835,10.8056202652885,10.8063886649518,10.8056202652885,10.8056202652885,21691.836678081,0.0,1.0
2024-10-08,11.27,11.28,11.25,11.26,18110,10.8248302568713,10.8344352526626,10.8056202652885,10.8152252610799,18854.7714058096,0.0,1.0
2024-10-09,11.28,11.31,11.24,11.24,12444,10.8344352526626,10.8632502400367,10.7960152694972,10.7960152694972,12955.7578892268,0.0,1.0
2024-10-10,11.3,11.3,11.28,11.28,356,10.8536452442454,10.8536452442454,10.8344352526626,10.8344352526626,370.640453918732,0.0,1.0
2024-10-11,11.3,11.3,11.24,11.24,15580,10.8536452442454,10.8536452442454,10.7960152694972,10.7960152694972,16220.7254832973,0.0,1.0
2024-10-14,11.305,11.31,11.29,11.29,19319,10.858447742141,10.8632502400367,10.844040248454,10.844040248454,20113.4913743147,0.0,1.0
2024-10-15,11.29,11.31,11.25,11.28,16053,10.8752564847759,10.8945217752716,10.8367259037847,10.8656238395281,16665.2041957551,0.0325,1.0
2024-10-16,11.29,11.29,11.2638,11.27,1593,10.8752564847759,10.8752564847759,10.8500189542267,10.8559911942803,1653.75134142141,0.0,1.0
2024-10-17,11.2801,11.3,11.2801,11.29,1873,10.8657201659806,10.8848891300238,10.8657201659806,10.8752564847759,1944.42954330338,0.0,1.0
2024-10-18,11.31,11.31,11.27,11.27,1230,10.8945217752716,10.8945217752716,10.8559911942803,10.8559911942803,1276.90781541012,0.0,1.0
2024-10-21,11.27,11.3,11.26,11.3,19760,10.8559911942803,10.8848891300238,10.8463585490325,10.8848891300238,20513.5759613854,0.0,1.0
2024-10-22,11.3,11.3007,11.25,11.26,8546,10.8848891300238,10.8855634151911,10.8367259037847,10.8463585490325,8871.91397601207,0.0,1.0
2024-10-23,11.22,11.25,11.22,11.25,4435,10.8078279680413,10.8367259037847,10.8078279680413,10.8367259037847,4604.13509052348,0.0,1.0
2024-10-24,11.21,11.24,11.2,11.24,5725,10.7981953227935,10.8270932585369,10.7885626775457,10.8270932585369,5943.33109205116,0.0,1.0
2024-10-25,11.2,11.2,11.2,11.2,9731,10.7885626775457,10.7885626775457,10.7885626775457,10.7885626775457,10102.105651834,0.0,1.0
2024-10-28,11.2,11.2,11.18,11.18,7592,10.7885626775457,10.7885626775457,10.76929738705,10.76929738705,7881.53181674277,0.0,1.0
2024-10-29,11.16,11.19,11.16,11.1853,34181,10.7500320965544,10.7789300322979,10.7500320965544,10.7744026890314,35484.5414947427,0.0,1.0
2024-10-30,11.2044,11.22,11.17,11.17,7201,10.7928010414547,10.8078279680413,10.7596647418022,10.7596647418022,7475.62047054332,0.0,1.0
2024-10-31,11.19,11.2199,11.19,11.21,1276,10.7789300322979,10.8077316415888,10.7789300322979,10.7981953227935,1324.66209143358,0.0,1.0
2024-11-01,11.2201,11.25,11.2,11.2,4189,10.8079242944938,10.8367259037847,10.7885626775457,10.7885626775457,4348.75352744144,0.0,1.0
2024-11-04,11.35,11.35,11.28,11.28,1223,10.9330523562628,10.9330523562628,10.8656238395281,10.8656238395281,1269.64086036307,0.0,1.0
2024-11-05,11.26,11.31,11.23,11.31,7370,10.8463585490325,10.8945217752716,10.8174606132891,10.8945217752716,7651.06552810781,0.0,1.0
2024-11-06,11.22,11.2499,11.2025,11.24,5280,10.8078279680413,10.8366295773322,10.7909708388576,10.8270932585369,5481.36037834588,0.0,1.0
2024-11-07,11.2574,11.29,11.2566,11.26,1256,10.8438540612681,10.8752564847759,10.8430834496483,10.8463585490325,1303.89936272773,0.0,1.0
2024-11-08,11.36,11.45,11.31,11.31,45197,10.9426850015106,11.0293788087409,10.8945217752716,10.8945217752716,46920.6524659278,0.0,1.0
2024-11-11,11.35,11.395,11.35,11.395,5289,10.9330523562628,10.9763992598779,10.9330523562628,10.9763992598779,5490.70360626352,0.0,1.0
2024-11-12,11.3284,11.36,11.29,11.36,8750,10.9122458425275,10.9426850015106,10.8752564847759,10.9426850015106,9083.69380881186,0.0,1.0
2024-11-13,11.33,11.365,11.33,11.33,2693,10.9137870657672,10.9475013241345,10.9137870657672,10.9137870657672,2795.70142024345,0.0,1.0
2024-11-14,11.31,11.33,11.25,11.27,7080,10.8945217752716,10.9137870657672,10.8367259037847,10.8559911942803,7350.00596187286,0.0,1.0
2024-11-15,11.27,11.27,11.23,11.27,8553,10.8872972913357,10.8872972913357,10.8486555973114,10.8872972913357,8853.64911241201,0.0325,1.0
2024-11-18,11.29,11.294,11.24,11.242,5919,10.9066181383478,10.9104823077503,10.8583160208175,10.8602481055187,6127.06057481198,0.0,1.0
2024-11-19,11.26,11.2925,11.205,11.29,66440,10.8776368678296,10.9090332442244,10.8245045385463,10.9066181383478,68775.452710003,0.0,1.0
2024-11-20,11.28,11.285,11.24,11.24,5881,10.8969577148418,10.9017879265948,10.8583160208175,10.8583160208175,6087.72482521862,0.0,1.0
2024-11-21,11.24,11.285,11.11,11.27,22462,10.8583160208175,10.9017879265948,10.7327305152387,10.8872972913357,23251.5686148718,0.0,1.0
2024-11-22,11.26,11.29,11.23,11.23,2991,10.8776368678296,10.9066181383478,10.8486555973114,10.8486555973114,3096.13755351624,0.0,1.0
2024-11-25,11.26,11.32,11.19,11.32,18272,10.8776368678296,10.935599408866,10.8100139032872,10.935599408866,18914.2846465559,0.0,1.0
2024-11-26,11.2837,11.2837,11.26,11.2678,7206,10.900532071539,10.900532071539,10.8776368678296,10.8851719981644,7459.30030445937,0.0,1.0
2024-11-27,11.29,11.31,11.22,11.31,9260,10.9066181383478,10.92593898536,10.8389951738054,10.92593898536,9585.50108510878,0.0,1.0
2024-11-29,11.27,11.33,11.27,11.33,2189,10.8872972913357,10.9452598323721,10.8872972913357,10.9452598323721,2265.94620683618,0.0,1.0
2024-12-02,11.24,11.4176,11.24,11.28,21309,10.8583160208175,11.0298851422852,10.8583160208175,10.8969577148418,22058.0391601061,0.0,1.0
2024-12-03,11.26,11.31,11.24,11.31,79009,10.8776368678296,10.92593898536,10.8583160208175,10.92593898536,81786.2694636458,0.0,1.0
2024-12-04,11.26,11.2791,11.25,11.25,58223,10.8776368678296,10.8960882767262,10.8679764443236,10.8679764443236,60269.6144361003,0.0,1.0
2024-12-05,11.29,11.3,11.24,11.25,24306,10.9066181383478,10.9162785618539,10.8583160208175,10.8679764443236,25160.3876214529,0.0,1.0
2024-12-06,11.315,11.315,11.3,11.3,11325,10.930769197113,10.930769197113,10.9162785618539,10.9162785618539,11723.0885301141,0.0,1.0
2024-12-09,11.31,11.3379,11.3,11.3,2902,10.92593898536,10.9528915669419,10.9162785618539,10.9162785618539,3004.00908736345,0.0,1.0
2024-12-10,11.31,11.32,11.27,11.31,5931,10.92593898536,10.935599408866,10.8872972913357,10.92593898536,6139.48239047299,0.0,1.0
2024-12-11,11.372,11.375,11.31,11.31,6069,10.9858336110976,10.9887317381494,10.92593898536,10.92593898536,6282.33327057504,0.0,1.0
2024-12-12,11.38,11.38,11.3507,11.3507,12891,10.9935619499024,10.9935619499024,10.9652569090296,10.9652569090296,13344.1354738809,0.0,1.0
2024-12-13,11.32,11.36,11.28,11.36,131888,10.935599408866,10.9742411028903,10.8969577148418,10.9742411028903,136524.035325359,0.0,1.0
2024-12-16,11.3,11.3348,11.28,11.31,94670,10.9476749382486,10.9813899017753,10.9282985224287,10.9573631461586,97716.7303591078,0.0325,1.0
2024-12-17,11.24,11.275,11.21,11.24,115402,10.8895456907889,10.9234544184737,10.860481067059,10.8895456907889,119115.940814426,0.0,1.0
2024-12-18,11.22,11.24,11.2,11.23,13914,10.870169274969,10.8895456907889,10.8507928591491,10.8798574828789,14361.7892280197,0.0,1.0
2024-12-19,11.04,11.24,11.02,11.24,63922,10.6957815325898,10.8895456907889,10.6764051167699,10.8895456907889,65979.1785995022,0.0,1.0
2024-12-20,11.0,11.11,11.0,11.09,17909,10.65702870095,10.7635989879595,10.65702870095,10.7442225721396,18485.3588676588,0.0,1.0
2024-12-23,10.86,11.05,10.83,11.03,100849,10.5213937902106,10.7054697404997,10.4923291664807,10.6860933246798,104094.586880592,0.0,1.0
2024-12-24,10.95,10.955,10.87,10.89,98861,10.6085876614002,10.6134317653552,10.5310819981206,10.5504584139405,102042.607795835,0.0,1.0
2024-12-26,11.06,11.09,10.97,10.97,64541,10.7151579484097,10.7442225721396,10.6279640772201,10.6279640772201,66618.0996525527,0.0,1.0
2024-12-27,11.125,11.13,11.065,11.065,97002,10.7781312998244,10.7829754037794,10.7200020523647,10.7200020523647,100123.780271408,0.0,1.0
2024-12-30,11.17,11.17,11.13,11.13,46441,10.8217282354192,10.8217282354192,10.7829754037794,10.7829754037794,47935.5939009963,0.0,1.0
2024-12-31,11.215,11.215,11.17,11.17,12602,10.865325171014,10.865325171014,10.8217282354192,10.8217282354192,13007.5656066914,0.0,1.0
2025-01-02,11.23,11.24,11.2,11.24,4366,10.8798574828789,10.8895456907889,10.8507928591491,10.8895456907889,4506.50939841412,0.0,1.0
2025-01-03,11.2901,11.3,11.2387,11.26,10732,10.9380836124178,10.9476749382486,10.8882862237606,10.9089221066088,11077.3840732433,0.0,1.0
2025-01-06,11.27,11.275,11.23,11.23,25768,10.9186103145187,10.9234544184737,10.8798574828789,10.8798574828789,26597.282221332,0.0,1.0
2025-01-07,11.19,11.246,11.19,11.246,1373,10.8411046512391,10.8953586155349,10.8411046512391,10.8953586155349,1417.18676225895,0.0,1.0
2025-01-08,11.16,11.25,11.13,11.25,29529,10.8120400275092,10.8992338986988,10.7829754037794,10.8992338986988,30479.3211236305,0.0,1.0
2025-01-10,11.165,11.2,11.14,11.14,19678,10.8168841314642,10.8507928591491,10.7926636116893,10.7926636116893,20311.289954648,0.0,1.0
2025-01-13,11.155,11.1699,11.14,11.16,2094,10.8071959235543,10.8216313533401,10.7926636116893,10.8120400275092,2161.39044440658,0.0,1.0
2025-01-14,11.2402,11.2402,11.22,11.22,5284,10.8897394549471,10.8897394549471,10.870169274969,10.870169274969,5454.05306028862,0.0,1.0
2025-01-15,11.28,11.305,11.26,11.27,104997,10.9597851981361,10.9840755022099,10.9403529548769,10.9500690765065,108064.723768621,0.0325,1.0
2025-01-16,11.21,11.23,11.1975,11.22,18418,10.8917723467292,10.9112045899883,10.8796271946922,10.9014884683587,18956.1233403856,0.0,1.0
2025-01-17,11.22,11.23,11.2,11.21,43285,10.9014884683587,10.9112045899883,10.8820562250996,10.8917723467292,44549.6687364858,0.0,1.0
2025-01-21,11.25,11.45,11.24,11.45,2365,10.9306368332474,11.1249592658385,10.9209207116178,11.1249592658385,2434.09880008752,0.0,1.0
2025-01-22,11.25,11.29,11.1959,11.29,552,10.9306368332474,10.9695013197656,10.8780726152315,10.9695013197656,568.127922895693,0.0,1.0
2025-01-23,11.2,11.22,11.16,11.21,5454,10.8820562250996,10.9014884683587,10.8431917385814,10.8917723467292,5613.35089034985,0.0,1.0
2025-01-24,11.25,11.25,11.2,11.2,2908,10.9306368332474,10.9306368332474,10.8820562250996,10.8820562250996,2992.96376771861,0.0,1.0
2025-01-27,11.25,11.29,11.23,11.23,626,10.9306368332474,10.9695013197656,10.9112045899883,10.9112045899883,644.289999515768,0.0,1.0
2025-01-28,11.25,11.25,11.25,11.25,24,10.9306368332474,10.9306368332474,10.9306368332474,10.9306368332474,24.7012140389432,0.0,1.0
2025-01-29,11.265,11.28,11.25,11.28,1028,10.9452110156917,10.9597851981361,10.9306368332474,10.9597851981361,1058.03533466807,0.0,1.0
2025-01-30,11.276,11.32,11.26,11.3,27619,10.9558987494842,10.9986496846543,10.9403529548769,10.9792174413952,28425.9512725656,0.0,1.0
2025-01-31,11.32,11.32,11.27,11.29,5360,10.9986496846543,10.9986496846543,10.9500690765065,10.9695013197656,5516.60446869729,0.0,1.0
2025-02-03,11.33,11.35,11.28,11.28,2704,11.0083658062838,11.0277980495429,10.9597851981361,10.9597851981361,2783.0034483876,0.0,1.0
2025-02-04,11.29,11.33,11.25,11.29,3266,10.9695013197656,11.0083658062838,10.9306368332474,10.9695013197656,3361.42354379952,0.0,1.0
2025-02-05,11.3001,11.32,11.29,11.305,3424,10.9793146026115,10.9986496846543,10.9695013197656,10.9840755022099,3524.03986955588,0.0,1.0
2025-02-06,11.35,11.35,11.295,11.3,735,11.0277980495429,11.0277980495429,10.9743593805804,10.9792174413952,756.474679942637,0.0,1.0
2025-02-07,11.33,11.33,11.33,11.33,238,11.0083658062838,11.0083658062838,11.0083658062838,11.0083658062838,244.953705886187,0.0,1.0
2025-02-10,11.34,11.36,11.31,11.33,6869,11.0180819279134,11.0375141711725,10.9889335630247,11.0083658062838,7069.69330139585,0.0,1.0
2025-02-11,11.36,11.3714,11.3,11.3,35717,11.0375141711725,11.0485905498302,10.9792174413952,10.9792174413952,36760.5525762055,0.0,1.0
2025-02-12,11.315,11.3601,11.3,11.36,4270,10.9937916238395,11.0376113323888,10.9792174413952,11.0375141711725,4394.75766442864,0.0,1.0
2025-02-13,11.34,11.37,11.3106,11.32,1308,11.0180819279134,11.047230292802,10.9895165303225,10.9986496846543,1346.2161651224,0.0,1.0
2025-02-14,11.35,11.3801,11.33,11.33,15787,11.0277980495429,11.0570435756479,11.0083658062838,11.0083658062838,16248.2527513665,0.0,1.0
2025-02-18,11.35,11.35,11.35,11.35,306,11.059375444839,11.059375444839,11.059375444839,11.059375444839,314.041241960075,0.0325,1.0
2025-02-19,11.35,11.39,11.325,11.39,1327,11.059375444839,11.0983512173318,11.035015587031,11.0983512173318,1361.87166039549,0.0,1.0
2025-02-20,11.29,11.36,11.26,11.34,14691,11.0009117860997,11.0691193879622,10.9716799567301,11.0496315017158,15077.0584497892,0.0,1.0
2025-02-21,11.31,11.32,11.31,11.32,897,11.0203996723462,11.0301436154694,11.0203996723462,11.0301436154694,920.571875941787,0.0,1.0
2025-02-24,11.35,11.35,11.29,11.3,8235,11.059375444839,11.059375444839,11.0009117860997,11.0106557292229,8451.40401157261,0.0,1.0
2025-02-25,11.37,11.37,11.33,11.33,4498,11.0788633310854,11.0788633310854,11.0398875585926,11.0398875585926,4616.20100109941,0.0,1.0
2025-02-26,11.345,11.345,11.345,11.345,210,11.0545034732774,11.0545034732774,11.0545034732774,11.0545034732774,215.518499384365,0.0,1.0
2025-02-27,11.4,11.4,11.34,11.37,13278,11.108095160455,11.108095160455,11.0496315017158,11.0788633310854,13626.9268325029,0.0,1.0
2025-02-28,11.35,11.4,11.35,11.4,5509,11.059375444839,11.108095160455,11.059375444839,11.108095160455,5653.76863384985,0.0,1.0
2025-03-03,11.3,11.355,11.29,11.32,27021,11.0106557292229,11.0642474164006,11.0009117860997,11.0301436154694,27731.073199357,0.0,1.0
2025-03-04,11.31,11.31,11.29,11.29,3116,11.0203996723462,11.0203996723462,11.0009117860997,11.0009117860997,3197.88401943658,0.0,1.0
2025-03-05,11.29,11.31,11.285,11.3,40531,11.0009117860997,11.0203996723462,10.9960398145381,11.0106557292229,41596.0966597513,0.0,1.0
2025-03-06,11.3041,11.31,11.3,11.31,51893,11.0146507459035,11.0203996723462,11.0106557292229,11.0203996723462,53256.6737550136,0.0,1.0
2025-03-07,11.3,11.3226,11.29,11.32,5077,11.0106557292229,11.0326770406814,11.0009117860997,11.0301436154694,5210.41629225919,0.0,1.0
2025-03-10,11.28,11.32,11.28,11.32,4646,10.9911678429765,11.0301436154694,10.9911678429765,11.0301436154694,4768.09022923699,0.0,1.0
2025-03-11,11.28,11.32,11.28,11.32,1575,10.9911678429765,11.0301436154694,10.9911678429765,11.0301436154694,1616.38874538275,0.0,1.0
2025-03-12,11.27,11.31,11.27,11.3,9488,10.9814238998533,11.0203996723462,10.9814238998533,11.0106557292229,9737.33105789937,0.0,1.0
2025-03-13,11.265,11.328,11.26,11.328,5286,10.9765519282917,11.0379387699679,10.9716799567301,11.0379387699679,5424.90851307505,0.0,1.0
2025-03-14,11.25,11.25,11.2224,11.2224,1515,10.9619360136069,10.9619360136069,10.9350427305869,10.9350427305869,1554.81203127293,0.0,1.0
2025-03-17,11.2319,11.2319,11.205,11.23,3758,10.9759672917043,10.9759672917043,10.9496802414148,10.9741105855501,3845.62736733938,0.0325,1.0
2025-03-18,11.1901,11.22,11.1901,11.22,2583,10.9351197563102,10.964338447896,10.9351197563102,10.964338447896,2643.22924157467,0.0,1.0
2025-03-19,11.1791,11.23,11.17,11.22,14197,10.9243704048907,10.9741105855501,10.9154777596255,10.964338447896,14528.0393118992,0.0,1.0
2025-03-20,11.2,11.2,11.2,11.2,3541,10.9447941725878,10.9447941725878,10.9447941725878,10.9447941725878,3623.56745815558,0.0,1.0
2025-03-21,11.261,11.27,11.2101,11.23,2420,11.0044042122778,11.0131991361664,10.9546640316184,10.9741105855501,2476.42848029836,0.0,1.0
2025-03-24,11.285,11.33,11.26,11.3,10997,11.0278573426476,11.071831962091,11.0034269985123,11.0425155491287,11253.4231396038,0.0,1.0
2025-03-25,11.3,11.3267,11.3,11.3267,1686,11.0425155491287,11.0686071566652,11.0425155491287,11.0686071566652,1725.31339577813,0.0,1.0
2025-03-26,11.24,11.29,11.2292,11.29,2791,10.9838827232042,11.0327434114746,10.9733288145377,11.0327434114746,2856.07929277385,0.0,1.0
2025-03-27,11.24,11.25,11.2301,11.24,2387,10.9838827232042,10.9936548608582,10.9742083069266,10.9838827232042,2442.65900102157,0.0,1.0
2025-03-28,11.25,11.295,11.222,11.26,8829,10.9936548608582,11.0376294803017,10.9662928754268,11.0034269985123,9034.87068287373,0.0,1.0
2025-03-31,11.21,11.3611,11.2,11.25,5774,10.9545663102419,11.1022233101953,10.9447941725878,10.9936548608582,5908.63555588544,0.0,1.0
2025-04-01,11.25,11.33,11.22,11.23,3706,10.9936548608582,11.071831962091,10.964338447896,10.9741105855501,3792.41485453959,0.0,1.0
2025-04-02,11.27,11.2875,11.25,11.25,5616,11.0131991361664,11.0303003770611,10.9936548608582,10.9936548608582,5746.95138237839,0.0,1.0
2025-04-03,11.25,11.27,11.25,11.25,2015,10.9936548608582,11.0131991361664,10.9936548608582,10.9936548608582,2061.98487099225,0.0,1.0
2025-04-04,11.23,11.295,11.205,11.2606,2619,10.9741105855501,11.0376294803017,10.9496802414148,11.0040133267716,2680.06867351298,0.0,1.0
2025-04-07,11.1,11.1,11.05,11.09,27776,10.8470727960468,10.8470727960468,10.7982121077763,10.8373006583927,28423.6683755238,0.0,1.0
2025-04-08,11.04,11.15,10.9491,11.15,13082,10.7884399701222,10.8959334843173,10.6996112388465,10.8959334843173,13387.040239365,0.0,1.0
2025-04-09,11.12,11.1561,10.98,11.0,6371,10.866617071355,10.9018944882863,10.7298071441977,10.7493514195058,6519.55613552931,0.0,1.0
2025-04-10,11.0842,11.292,11.07,11.24,34345,10.8316328185533,11.0346978390055,10.8177563830845,10.9838827232042,35145.841386714,0.0,1.0
2025-04-11,11.12,11.19,10.95,11.19,18447,10.866617071355,10.9350220349337,10.7004907312354,10.9350220349337,18877.1389157289,0.0,1.0
2025-04-14,11.15,11.23,11.15,11.18,11969,10.8959334843173,10.9741105855501,10.8959334843173,10.9252498972796,12248.0878019385,0.0,1.0
2025-04-15,11.13,11.15,11.1005,11.15,3145,10.9081486563849,10.9277500016794,10.8792366720755,10.9277500016794,3208.9634183259,0.0325,1.0
2025-04-16,11.09,11.09,11.08,11.08,831,10.8689459657959,10.8689459657959,10.8591452931487,10.8591452931487,847.90098589152,0.0,1.0
2025-04-17,11.1,11.165,11.1,11.165,284,10.8787466384432,10.9424510106503,10.8787466384432,10.9424510106503,289.776028872672,0.0,1.0
2025-04-21,11.06,11.11,11.06,11.1,19296,10.8395439478542,10.8885473110904,10.8395439478542,10.8787466384432,19688.4445532644,0.0,1.0
2025-04-22,11.05,11.08,11.05,11.05,507,10.8297432752069,10.8591452931487,10.8297432752069,10.8297432752069,517.311431825513,0.0,1.0
2025-04-23,11.13,11.175,11.09,11.11,5714,10.9081486563849,10.9522516832975,10.8689459657959,10.8885473110904,5830.21207386779,0.0,1.0
2025-04-24,11.18,11.18,11.14,11.14,743,10.9571520196211,10.9571520196211,10.9179493290322,10.9179493290322,758.111230466185,0.0,1.0
2025-04-25,11.18,11.22,11.15,11.21,7196,10.9571520196211,10.9963547102101,10.9277500016794,10.9865540375629,7342.35318228085,0.0,1.0
2025-04-28,11.1787,11.1787,11.14,11.14,507,10.955877932177,10.955877932177,10.9179493290322,10.9179493290322,517.311431825511,0.0,1.0
2025-04-29,11.215,11.24,11.14,11.2,9770,10.9914543738865,11.0159560555046,10.9179493290322,10.9767533649156,9968.70352847188,0.0,1.0
2025-04-30,11.19,11.27,11.19,11.25,15226,10.9669526922684,11.0453580734463,10.9669526922684,11.0257567281519,15535.6683648426,0.0,1.0
2025-05-01,11.2287,11.2679,11.21,11.22,9736,11.0048812954132,11.0432999321904,10.9865540375629,10.9963547102101,9934.01203205757,0.0,1.0
2025-05-02,11.1721,11.225,11.17,11.225,4215,10.9494094882298,11.0012550465337,10.9473513469739,11.0012550465337,4300.7252172476,0.0,1.0
2025-05-05,11.16,11.18,11.16,11.17,12552,10.9375506743266,10.9571520196211,10.9375506743266,10.9473513469739,12807.2842056683,0.0,1.0
2025-05-06,11.2337,11.2337,11.21,11.21,580,11.0097816317368,11.0097816317368,10.9865540375629,10.9865540375629,591.796115303349,0.0,1.0
2025-05-07,11.2369,11.28,11.2369,11.27,1986,11.012917846984,11.0551587460936,11.012917846984,11.0453580734463,2026.39152584904,0.0,1.0
2025-05-08,11.23,11.23,11.2,11.23,3149,11.0061553828574,11.0061553828574,10.9767533649156,11.0061553828574,3213.04477084523,0.0,1.0
2025-05-09,11.253,11.26,11.253,11.26,659,11.028696929946,11.0355574007991,11.028696929946,11.0355574007991,672.402827560183,0.0,1.0
2025-05-12,11.24,11.2963,11.21,11.21,2811,11.0159560555046,11.0711338425086,10.9865540375629,10.9865540375629,2868.17048296157,0.0,1.0
2025-05-13,11.24,11.26,11.24,11.25,2206,11.0159560555046,11.0355574007991,11.0159560555046,11.0257567281519,2250.86591441238,0.0,1.0
2025-05-14,11.231,11.2904,11.21,11.21,7840,11.0071354501221,11.0653514456467,10.9865540375629,10.9865540375629,7999.4509378935,0.0,1.0
2025-05-15,11.24,11.24,11.24,11.24,145,11.0478082416082,11.0478082416082,11.0478082416082,11.0478082416082,147.522473630729,0.0325,1.0
2025-05-16,11.19,11.24,11.145,11.22,17920,10.9986631871526,11.0478082416082,10.9544326381426,11.0281502198259,18231.7429480185,0.0,1.0
2025-05-19,11.19,11.2007,11.11,11.11,3901,10.9986631871526,11.0091802288061,10.9200311000237,10.9200311000237,3968.86323885157,0.0,1.0
2025-05-20,11.18,11.18,11.16,11.16,7504,10.9888341762615,10.9888341762615,10.9691761544793,10.9691761544793,7634.54235948274,0.0,1.0
2025-05-21,11.11,11.17,11.11,11.17,26275,10.9200311000237,10.9790051653704,10.9200311000237,10.9790051653704,26732.0896182582,0.0,1.0
2025-05-22,11.125,11.16,11.09,11.09,10606,10.9347746163604,10.9691761544793,10.9003730782415,10.9003730782415,10790.5058988105,0.0,1.0
2025-05-23,11.17,11.17,11.11,11.13,19013,10.9790051653704,10.9790051653704,10.9200311000237,10.9396891218059,19343.7571802832,0.0,1.0
2025-05-27,11.16,11.205,11.1501,11.205,9793,10.9691761544793,11.0134067034893,10.9594454336971,11.0134067034893,9963.36265010851,0.0,1.0
2025-05-28,11.15,11.18,11.14,11.18,7656,10.9593471435882,10.9888341762615,10.9495181326971,10.9888341762615,7789.18660770251,0.0,1.0
2025-05-29,11.17,11.185,11.15,11.18,3167,10.9790051653704,10.9937486817071,10.9593471435882,10.9888341762615,3222.09430336911,0.0,1.0
2025-05-30,11.2,11.21,11.16,11.19,8842,11.0084921980437,11.0183212089348,10.9691761544793,10.9986631871526,8995.81870236494,0.0,1.0
2025-06-02,11.17,11.1863,11.17,11.175,1325,10.9790051653704,10.9950264531229,10.9790051653704,10.9839196708159,1348.05019007391,0.0,1.0
2025-06-03,11.19,11.2,11.1501,11.2,3439,10.9986631871526,11.0084921980437,10.9594454336971,11.0084921980437,3498.82611597297,0.0,1.0
2025-06-04,11.18,11.2324,11.178,11.18,1285,10.9888341762615,11.0403381933309,10.9868683740833,10.9888341762615,1307.35433527923,0.0,1.0
2025-06-05,11.2,11.2,11.195,11.195,1165,11.0084921980437,11.0084921980437,11.0035776925982,11.0035776925982,1185.26677089518,0.0,1.0
2025-06-06,11.2,11.2,11.2,11.2,167,11.0084921980437,11.0084921980437,11.0084921980437,11.0084921980437,169.905193767806,0.0,1.0
2025-06-09,11.205,11.205,11.1767,11.1767,2903,11.0134067034893,11.0134067034893,10.9855906026674,10.9855906026674,2953.50166172419,0.0,1.0
2025-06-10,11.175,11.2294,11.17,11.17,1152,10.9839196708159,11.0373894900636,10.9790051653704,10.9790051653704,1172.04061808691,0.0,1.0
2025-06-11,11.21,11.23,11.1606,11.23,575,11.0183212089348,11.0379792307171,10.9697658951327,11.0379792307171,585.002912673586,0.0,1.0
2025-06-12,11.245,11.26,11.215,11.215,5988,11.0527227470537,11.0674662633904,11.0232357143804,11.0232357143804,6092.16946276422,0.0,1.0
2025-06-13,11.21,11.21,11.18,11.18,2516,11.0183212089348,11.0183212089348,10.9888341762615,10.9888341762615,2559.76926658564,0.0,1.0
2025-06-16,11.19,11.22,11.18,11.205,8412,11.0306074725487,11.0601801467379,11.0207499144857,11.0453938096433,8533.55359024942,0.0325,1.0
2025-06-17,11.19,11.21,11.19,11.21,5419,11.0306074725487,11.0503225886748,11.0306074725487,11.0503225886748,5497.30467255844,0.0,1.0
2025-06-18,11.18,11.18,11.16,11.16,1642,11.0207499144857,11.0207499144857,11.0010347983596,11.0010347983596,1665.72693713617,0.0,1.0
2025-06-20,11.17,11.185,11.14,11.14,1396,11.0108923564226,11.0256786935172,10.9813196822335,10.9813196822335,1416.17223157254,0.0,1.0
2025-06-23,11.18,11.24,11.12,11.2,40133,11.0207499144857,11.079895262864,10.9616045661074,11.0404650306118,40712.922757665,0.0,1.0
2025-06-24,11.195,11.2,11.195,11.2,304,11.0355362515802,11.0404650306118,11.0355362515802,11.0404650306118,308.392806875396,0.0,1.0
2025-06-25,11.195,11.2028,11.1875,11.19,6770,11.0355362515802,11.0432251468694,11.028143083033,11.0306074725487,6867.82665311325,0.0,1.0
2025-06-26,11.164,11.2276,11.164,11.17,7472,11.0049778215848,11.0676718908658,11.0049778215848,11.0108923564226,7579.97056898996,0.0,1.0
2025-06-27,11.19,11.2,11.18,11.2,1501,11.0306074725487,11.0404650306118,11.0207499144857,11.0404650306118,1522.68948394726,0.0,1.0
2025-06-30,11.19,11.2,11.19,11.2,2525,11.0306074725487,11.0404650306118,11.0306074725487,11.0404650306118,2561.48630710649,0.0,1.0
2025-07-01,11.22,11.25,11.21,11.21,5537,11.0601801467379,11.089752820927,11.0503225886748,11.0503225886748,5617.00977522715,0.0,1.0
2025-07-02,11.25,11.25,11.18,11.18,12195,11.089752820927,11.089752820927,11.0207499144857,11.0207499144857,12371.2180258073,0.0,1.0
2025-07-03,11.255,11.255,11.23,11.23,305,11.0946815999585,11.0946815999585,11.0700377048009,11.0700377048009,309.407256898011,0.0,1.0
2025-07-07,11.22,11.22,11.21,11.22,5352,11.0601801467379,11.0601801467379,11.0503225886748,11.0601801467379,5429.33652104311,0.0,1.0
2025-07-08,11.23,11.2365,11.2093,11.2093,9918,11.0700377048009,11.0764451175419,11.0496325596104,11.0496325596104,10061.3153243097,0.0,1.0
2025-07-09,11.27,11.27,11.22,11.26,3580,11.1094679370531,11.1094679370531,11.0601801467379,11.09961037899,3631.73108096681,0.0,1.0
2025-07-10,11.2101,11.28,11.21,11.28,5373,11.0504211642554,11.1193254951161,11.0503225886748,11.1193254951161,5450.6399715181,0.0,1.0
2025-07-11,11.22,11.22,11.2,11.21,2628,11.0601801467379,11.0601801467379,11.0404650306118,11.0503225886748,2665.97465943597,0.0,1.0
2025-07-14,11.22,11.28,11.21,11.28,1435,11.0601801467379,11.1193254951161,11.0503225886748,11.1193254951161,1455.73578245457,0.0,1.0
2025-07-15,11.19,11.2,11.19,11.2,465,11.0626445362536,11.0725307244004,11.0626445362536,11.0725307244004,470.35317667019,0.0325,1.0
2025-07-16,11.18,11.2007,11.175,11.1946,2078,11.0527583481068,11.0732227575707,11.0478152540334,11.0671921828011,2101.92236800141,0.0,1.0
2025-07-17,11.18,11.21,11.18,11.21,1570,11.0527583481068,11.0824169125472,11.0527583481068,11.0824169125472,1588.07416639183,0.0,1.0
2025-07-18,11.19,11.23,11.19,11.215,3974,11.0626445362536,11.1021892888408,11.0626445362536,11.0873600066206,4019.74951416631,0.0,1.0
2025-07-21,11.24,11.25,11.24,11.24,5494,11.1120754769876,11.1219616651343,11.1120754769876,11.1120754769876,5557.24807016346,0.0,1.0
2025-07-22,11.2001,11.24,11.19,11.24,3420,11.0726295862819,11.1120754769876,11.0626445362536,11.1120754769876,3459.37175099364,0.0,1.0
2025-07-23,11.1986,11.2001,11.18,11.19,4038,11.0711466580599,11.0726295862819,11.0527583481068,11.0626445362536,4084.48629547143,0.0,1.0
2025-07-24,11.22,11.23,11.2058,11.2058,9742,11.092303100694,11.1021892888408,11.0782647135255,11.0782647135255,9854.15192929241,0.0,1.0
2025-07-25,11.21,11.21,11.21,11.21,1571,11.0824169125472,11.0824169125472,11.0824169125472,11.0824169125472,1589.08567859971,0.0,1.0
2025-07-28,11.195,11.2299,11.18,11.19,10341,11.067587630327,11.1020904269593,11.0527583481068,11.0626445362536,10460.0477418203,0.0,1.0
2025-07-29,11.26,11.27,11.21,11.21,2166,11.1318478532811,11.1417340414279,11.0824169125472,11.0824169125472,2190.93544229598,0.0,1.0
2025-07-30,11.19,11.27,11.1847,11.27,5540,11.0626445362536,11.1417340414279,11.0574048565358,11.1417340414279,5603.77763172656,0.0,1.0
2025-07-31,11.225,11.254,11.2058,11.22,3733,11.0972461947674,11.1259161403931,11.0782647135255,11.092303100694,3775.97507206411,0.0,1.0
2025-08-01,11.3,11.34,11.245,11.26,25617,11.1713926058683,11.2109373584554,11.1170185710609,11.1318478532811,25911.9082295918,0.0,1.0
2025-08-04,11.235,11.27,11.235,11.27,8897,11.1071323829142,11.1417340414279,11.1071323829142,11.1417340414279,8999.42411362291,0.0,1.0
2025-08-05,11.2601,11.2816,11.2601,11.27,2607,11.1319467151626,11.1532020196782,11.1319467151626,11.1417340414279,2637.01232597673,0.0,1.0
2025-08-06,11.3,11.34,11.256,11.27,8173,11.1713926058683,11.2109373584554,11.1278933780224,11.1417340414279,8267.08927510848,0.0,1.0
2025-08-07,11.3201,11.34,11.27,11.27,7020,11.1912638440433,11.2109373584554,11.1417340414279,11.1417340414279,7100.81569940802,0.0,1.0
2025-08-08,11.3,11.3,11.3,11.3,1186,11.1713926058683,11.1713926058683,11.1713926058683,11.1713926058683,1199.65347856095,0.0,1.0
2025-08-11,11.28,11.305,11.26,11.305,2671,11.1516202295747,11.1763356999417,11.1318478532811,11.1763356999417,2701.74910728188,0.0,1.0
2025-08-12,11.28,11.2901,11.26,11.29,1857,11.1516202295747,11.161605279603,11.1318478532811,11.1615064177215,1878.37817005708,0.0,1.0
2025-08-13,11.29,11.29,11.2658,11.2658,383,11.1615064177215,11.1615064177215,11.1375818424063,11.1375818424063,387.409175622972,0.0,1.0
2025-08-14,11.28,11.2868,11.24,11.24,1060,11.1516202295747,11.1583428375145,11.1120754769876,11.1120754769876,1072.20294036645,0.0,1.0
2025-08-15,11.27,11.35,11.27,11.34,1810,11.173864152905,11.2531817334047,11.173864152905,11.2432670358423,1825.5725790882,0.0325,1.0
2025-08-18,11.26,11.26,11.26,11.26,189,11.1639494553425,11.1639494553425,11.1639494553425,11.1639494553425,190.626086987664,0.0,1.0
2025-08-19,11.26,11.265,11.245,11.26,11347,11.1639494553425,11.1689068041237,11.1490774089988,11.1639494553425,11444.6254447038,0.0,1.0
2025-08-20,11.25,11.2951,11.25,11.25,8436,11.15403475778,11.1987500437868,11.15403475778,11.15403475778,8508.58026363987,0.0,1.0
2025-08-21,11.28,11.29,11.2446,11.259,4780,11.1837788504674,11.1936935480299,11.1486808210963,11.1629579855862,4821.12537460865,0.0,1.0
2025-08-22,11.345,11.3614,11.3,11.3,10625,11.2482243846235,11.2644844886259,11.2036082455924,11.2036082455924,10716.4136203382,0.0,1.0
2025-08-25,11.31,11.345,11.31,11.31,2785,11.2135229431548,11.2482243846235,11.2135229431548,11.2135229431548,2808.9611230722,0.0,1.0
2025-08-26,11.2838,11.345,11.26,11.345,3515,11.1875464355412,11.2482243846235,11.1639494553425,11.2482243846235,3545.2417765166,0.0,1.0
2025-08-27,11.28,11.3495,11.24,11.24,2067,11.1837788504674,11.2526859985266,11.1441200602176,11.1441200602176,2084.78371324604,0.0,1.0
2025-08-28,11.34,11.34,11.26,11.3,7194,11.2432670358423,11.2432670358423,11.1639494553425,11.2036082455924,7255.89454914946,0.0,1.0
2025-08-29,11.31,11.3856,11.3,11.32,3735,11.2135229431548,11.2884780567271,11.2036082455924,11.2234376407173,3767.1345761848,0.0,1.0
2025-09-02,11.27,11.33,11.26,11.31,12962,11.173864152905,11.2333523382798,11.1639494553425,11.2135229431548,13073.5203149952,0.0,1.0
2025-09-03,11.29,11.375,11.21,11.21,9429,11.1936935480299,11.2779684773109,11.1143759675301,11.1143759675301,9510.12367305123,0.0,1.0
2025-09-04,11.29,11.3095,11.29,11.29,4207,11.1936935480299,11.2130272082767,11.1936935480299,11.1936935480299,4243.19549183652,0.0,1.0
2025-09-05,11.35,11.35,11.31,11.31,3293,11.2531817334047,11.2531817334047,11.2135229431548,11.2135229431548,3321.33176957872,0.0,1.0
2025-09-08,11.36,11.38,11.33,11.33,2919,11.2630964309672,11.2829258260921,11.2333523382798,11.2333523382798,2944.11401014281,0.0,1.0
2025-09-09,11.37,11.37,11.32,11.32,2950,11.2730111285297,11.2730111285297,11.2234376407173,11.2234376407173,2975.38072282332,0.0,1.0
2025-09-10,11.34,11.415,11.33,11.33,21807,11.2432670358423,11.3176272675608,11.2333523382798,11.2333523382798,21994.6194652908,0.0,1.0
2025-09-11,11.36,11.4,11.34,11.34,914,11.2630964309672,11.3027552212171,11.2432670358423,11.2432670358423,921.863722257803,0.0,1.0
2025-09-12,11.36,11.36,11.36,11.36,247,11.2630964309672,11.2630964309672,11.2630964309672,11.2630964309672,249.125097809275,0.0,1.0
2025-09-15,11.38,11.38,11.32,11.32,2407,11.3151485931702,11.3151485931702,11.255490516229,11.255490516229,2420.79542963612,0.0325,1.0
2025-09-16,11.38,11.38,11.38,11.38,64,11.3151485931702,11.3151485931702,11.3151485931702,11.3151485931702,64.3668082661868,0.0,1.0
2025-09-17,11.33,11.36,11.33,11.36,992,11.2654335290526,11.2952625675231,11.2654335290526,11.2952625675231,997.685528125894,0.0,1.0
2025-09-18,11.325,11.37,11.325,11.36,2088,11.2604620226408,11.3052055803467,11.2604620226408,11.2952625675231,2099.96711968435,0.0,1.0
2025-09-19,11.335,11.36,11.3,11.32,13896,11.2704050354643,11.2952625675231,11.235604490582,11.255490516229,13975.6432447959,0.0,1.0
2025-09-22,11.3067,11.3067,11.3,11.3,501,11.2422663091737,11.2422663091737,11.235604490582,11.235604490582,503.871420958747,0.0,1.0
2025-09-23,11.34,11.36,11.3,11.35,9305,11.2753765418761,11.2952625675231,11.235604490582,11.2853195546996,9358.33048307608,0.0,1.0
2025-09-24,11.31,11.33,11.3,11.3,975,11.2455475034055,11.2654335290526,11.235604490582,11.235604490582,980.588094680193,0.0,1.0
2025-09-25,11.3094,11.32,11.3,11.3,4474,11.2449509226361,11.255490516229,11.235604490582,11.235604490582,4499.64219035813,0.0,1.0
2025-09-26,11.31,11.31,11.307545,11.31,1078,11.2455475034055,11.2455475034055,11.2431064937573,11.2455475034055,1084.17842673359,0.0,1.0
2025-09-29,11.34,11.35,11.33,11.35,1105,11.2753765418761,11.2853195546996,11.2654335290526,11.2853195546996,1111.33317397088,0.0,1.0
2025-09-30,11.43,11.4399,11.3,11.36,11955,11.3648636572878,11.3747072399831,11.235604490582,11.2952625675231,12023.5186378479,0.0,1.0
2025-10-01,11.41,11.43,11.3603,11.43,8694,11.3449776316408,11.3648636572878,11.2955608579078,11.3648636572878,8743.8286104098,0.0,1.0
2025-10-02,11.4,11.44,11.301,11.41,12009,11.3350346188172,11.3748066701113,11.2365987918643,11.3449776316408,12077.8281323225,0.0,1.0
2025-10-03,11.43,11.45,11.39,11.43,17561,11.3648636572878,11.3847496829348,11.3250916059937,11.3648636572878,17661.6487494142,0.0,1.0
2025-10-06,11.46,11.48,11.42,11.445,29510,11.3946926957584,11.4145787214054,11.3549206444643,11.3797781765231,29679.1329989871,0.0,1.0
2025-10-07,11.470628,11.48,11.46,11.46,10291,11.4052601297872,11.4145787214054,11.3946926957584,11.3946926957584,10349.981622927,0.0,1.0
2025-10-08,11.445,11.47,11.445,11.45,1963,11.3797781765231,11.4046357085819,11.3797781765231,11.3847496829348,1974.25069728945,0.0,1.0
2025-10-09,11.4549,11.5,11.4301,11.479,12376,11.3896217592184,11.4344647470525,11.364963087416,11.4135844201231,12446.9315484739,0.0,1.0
2025-10-10,11.42,11.465,11.42,11.465,1428,11.3549206444643,11.3996642021701,11.3549206444643,11.3996642021701,1436.18440943929,0.0,1.0
2025-10-13,11.42,11.42,11.42,11.42,1007,11.3549206444643,11.3549206444643,11.3549206444643,11.3549206444643,1012.77149881328,0.0,1.0
2025-10-14,11.43,11.44,11.43,11.43,2288,11.3648636572878,11.3748066701113,11.3648636572878,11.3648636572878,2301.11339551618,0.0,1.0
2025-10-15,11.405,11.42,11.39,11.39,1083,11.3723209169054,11.3872779369627,11.3573638968481,11.3573638968481,1086.11206896552,0.0325,1.0
2025-10-16,11.42,11.435,11.39,11.39,16352,11.3872779369627,11.4022349570201,11.3573638968481,11.3573638968481,16398.9885057472,0.0,1.0
2025-10-17,11.42,11.43,11.33,11.4087,7210,11.3872779369627,11.3972492836676,11.2975358166189,11.3760103151862,7230.71839080463,0.0,1.0
2025-10-20,11.36,11.46,11.36,11.39,1475,11.3274498567335,11.4271633237822,11.3274498567335,11.3573638968481,1479.23850574713,0.0,1.0
2025-10-21,11.42,11.44,11.35,11.37,28241,11.3872779369627,11.4072206303725,11.3174785100287,11.3374212034384,28322.1522988507,0.0,1.0
2025-10-22,11.4,11.439,11.39,11.39,16163,11.367335243553,11.406223495702,11.3573638968481,11.3573638968481,16209.4454022989,0.0,1.0
2025-10-23,11.36,11.388,11.35,11.35,3422,11.3274498567335,11.3553696275072,11.3174785100287,11.3174785100287,3431.83333333334,0.0,1.0
2025-10-24,11.33,11.4,11.3201,11.33,2432,11.2975358166189,11.367335243553,11.2876641833811,11.2975358166189,2438.98850574713,0.0,1.0
2025-10-27,11.3369,11.48,11.32,11.34,20977,11.3044160458453,11.447106017192,11.287564469914,11.3075071633238,21037.2787356321,0.0,1.0
2025-10-28,11.355,11.3674,11.32,11.32,5913,11.3224641833811,11.3348286532951,11.287564469914,11.287564469914,5929.99137931034,0.0,1.0
2025-10-29,11.33,11.36,11.32,11.32,10559,11.2975358166189,11.3274498567335,11.287564469914,11.287564469914,10589.341954023,0.0,1.0
2025-10-30,11.33,11.36,11.31,11.36,6448,11.2975358166189,11.3274498567335,11.2775931232092,11.3274498567335,6466.52873563219,0.0,1.0
2025-10-31,11.39,11.4136,11.31,11.37,15432,11.3573638968481,11.3808962750716,11.2775931232092,11.3374212034384,15476.3448275863,0.0,1.0
2025-11-03,11.35,11.39,11.28,11.39,2347,11.3174785100287,11.3573638968481,11.2476790830946,11.3573638968481,2353.74425287355,0.0,1.0
2025-11-04,11.28,11.35,11.28,11.35,705,11.2476790830946,11.3174785100287,11.2476790830946,11.3174785100287,707.025862068963,0.0,1.0
2025-11-05,11.33,11.4233,11.29,11.29,4015,11.2975358166189,11.3905684813754,11.2576504297994,11.2576504297994,4026.53735632184,0.0,1.0
2025-11-06,11.29,11.3999,11.29,11.31,15081,11.2576504297994,11.367235530086,11.2576504297994,11.2775931232092,15124.3362068966,0.0,1.0
2025-11-07,11.4,11.43,11.27,11.27,17950,11.367335243553,11.3972492836676,11.2377077363897,11.2377077363897,18001.5804597701,0.0,1.0
2025-11-10,11.328,11.328,11.328,11.328,354,11.2955415472779,11.2955415472779,11.2955415472779,11.2955415472779,355.017241379311,0.0,1.0
2025-11-11,11.33,11.3991,11.31,11.31,10483,11.2975358166189,11.3664378223496,11.2775931232092,11.2775931232092,10513.1235632184,0.0,1.0
2025-11-12,11.42,11.47,11.31,11.31,17109,11.3872779369627,11.4371346704871,11.2775931232092,11.2775931232092,17158.1637931035,0.0,1.0
2025-11-13,11.4422,11.4422,11.4422,11.4422,1356,11.4094143266476,11.4094143266476,11.4094143266476,11.4094143266476,1359.89655172413,0.0,1.0
2025-11-14,11.385,11.4135,11.385,11.4135,1328,11.3523782234957,11.3807965616046,11.3523782234957,11.3807965616046,1331.81609195402,0.0,1.0
2025-11-17,11.31,11.31,11.31,11.31,262,11.31,11.31,11.31,11.31,262,0.0325,1.0
2025-11-18,11.37,11.37,11.31,11.32,15887,11.37,11.37,11.31,11.32,15887,0.0,1.0
2025-11-19,11.3389,11.3389,11.26,11.31,2241,11.3389,11.3389,11.26,11.31,2241,0.0,1.0
2025-11-20,11.27,11.33,11.26,11.3177,15220,11.27,11.33,11.26,11.3177,15220,0.0,1.0
2025-11-21,11.27,11.27,11.27,11.27,1339,11.27,11.27,11.27,11.27,1339,0.0,1.0
2025-11-24,11.2798,11.3499,11.27,11.27,8288,11.2798,11.3499,11.27,11.27,8288,0.0,1.0
2025-11-25,11.28,11.35,11.28,11.315,3864,11.28,11.35,11.28,11.315,3864,0.0,1.0
2025-11-26,11.29,11.3,11.29,11.29,2116,11.29,11.3,11.29,11.29,2116,0.0,1.0