date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1987-09-24,29.63,30.25,29.63,29.63,5778,2.04843725617751,2.09130026997535,2.04843725617751,2.04843725617751,83576.9509091394,0.0,1.0
1987-09-25,29.5,29.5,29.25,29.5,4178,2.03944985005861,2.03944985005861,2.02216637675303,2.03944985005861,60433.4546380035,0.0,1.0
1987-09-28,29.63,29.88,29.63,29.63,2800,2.04843725617751,2.06572072948309,2.04843725617751,2.04843725617751,40501.1184744878,0.0,1.0
1987-09-29,30.0,30.0,29.63,29.63,5600,2.07401679666977,2.07401679666977,2.04843725617751,2.04843725617751,81002.2369489756,0.0,1.0
1987-09-30,30.25,30.25,29.88,30.0,4178,2.09130026997535,2.09130026997535,2.06572072948309,2.07401679666977,60433.4546380036,0.0,1.0
1987-10-01,30.38,30.38,29.75,30.13,9200,2.10028767609425,2.10028767609425,2.05673332336419,2.08300420278867,133075.103559032,0.0,1.0
1987-10-02,30.38,30.38,30.13,30.38,8000,2.10028767609425,2.10028767609425,2.08300420278867,2.10028767609425,115717.48135568,0.0,1.0
1987-10-05,29.88,30.25,29.88,30.13,4978,2.06572072948309,2.09130026997535,2.06572072948309,2.08300420278867,72005.2027735715,0.0,1.0
1987-10-06,29.0,29.88,29.0,29.88,4978,2.00488290344744,2.06572072948309,2.00488290344744,2.06572072948309,72005.2027735717,0.0,1.0
1987-10-07,27.88,28.25,27.75,28.25,22000,1.92745294303844,1.9530324835307,1.91846553691954,1.9530324835307,318223.073728118,0.0,1.0
1987-10-08,27.5,28.0,27.5,27.5,12978,1.90533009720729,1.93997246261106,1.90533009720729,1.90533009720729,187313.999040436,0.06,1.0
1987-10-09,27.5,27.75,27.5,27.75,12000,1.90533009720729,1.92265127990918,1.90533009720729,1.92265127990918,173198.334757685,0.0,1.0
1987-10-12,26.37,27.5,26.25,27.5,10978,1.82703835139478,1.90533009720729,1.81872418369787,1.90533009720729,158447.609914154,0.0,1.0
1987-10-13,26.5,26.62,25.5,26.62,9600,1.83604536639976,1.84435953409666,1.76676063559222,1.84435953409666,138558.667806147,0.0,1.0
1987-10-14,26.25,26.37,26.0,26.25,2800,1.81872418369787,1.82703835139478,1.80140300099599,1.81872418369787,40412.944776793,0.0,1.0
1987-10-15,26.0,26.25,25.5,26.25,11467,1.80140300099599,1.81872418369787,1.76676063559222,1.81872418369787,165505.44205553,0.0,1.0
1987-10-16,24.88,26.25,24.75,26.0,43378,1.72380410249155,1.81872418369787,1.71479708748657,1.80140300099599,626083.1137599,0.0,1.0
1987-10-19,18.5,23.75,18.0,23.75,35867,1.28176751993945,1.64551235667903,1.24712515453568,1.64551235667903,517675.389396156,0.0,1.0
1987-10-20,18.5,19.25,18.0,18.63,73600,1.28176751993945,1.33373106804511,1.24712515453568,1.29077453494443,1062283.11984713,0.0,1.0
1987-10-21,22.25,22.5,19.25,19.25,30400,1.54158526046772,1.5589064431696,1.33373106804511,1.33373106804511,438769.114719467,0.0,1.0
1987-10-22,20.75,22.37,20.5,22.12,42267,1.43765816425641,1.54989942816463,1.42033698155453,1.53257824546274,610047.834600255,0.0,1.0
1987-10-23,20.25,20.75,19.5,19.75,66667,1.40301579885264,1.43765816425641,1.35105225074699,1.36837343344888,962217.781940881,0.0,1.0
1987-10-26,19.75,20.0,19.5,19.75,46800,1.36837343344888,1.38569461615076,1.35105225074699,1.36837343344888,675473.505554966,0.0,1.0
1987-10-27,20.25,20.5,20.0,20.0,12800,1.40301579885264,1.42033698155453,1.38569461615076,1.38569461615076,184744.890408197,0.0,1.0
1987-10-28,20.5,20.75,20.12,20.12,13867,1.42033698155453,1.43765816425641,1.39400878384766,1.39400878384766,200145.109007067,0.0,1.0
1987-10-29,21.25,21.25,20.25,20.25,3778,1.47230052966018,1.47230052966018,1.40301579885264,1.40301579885264,54528.6090595443,0.0,1.0
1987-10-30,22.75,22.75,21.0,21.0,22044,1.57622762587149,1.57622762587149,1.4549793469583,1.4549793469583,318165.340949866,0.0,1.0
1987-11-02,21.75,22.5,21.75,22.37,16978,1.50694289506395,1.5589064431696,1.50694289506395,1.54989942816463,245046.777292997,0.0,1.0
1987-11-03,21.5,22.0,21.5,21.75,25200,1.48962171236207,1.52426407776584,1.48962171236207,1.50694289506395,363716.502991136,0.0,1.0
1987-11-04,21.25,21.5,21.25,21.25,4844,1.47230052966018,1.48962171236207,1.47230052966018,1.47230052966018,69914.3944638519,0.0,1.0
1987-11-05,21.75,21.75,21.25,21.25,3467,1.50694289506395,1.50694289506395,1.47230052966018,1.47230052966018,50039.8855504076,0.0,1.0
1987-11-06,23.25,24.0,21.5,21.5,18178,1.61086999127526,1.66283353938091,1.48962171236207,1.48962171236207,262366.610768765,0.0,1.0
1987-11-09,23.75,24.0,21.62,22.75,24800,1.64551235667903,1.66283353938091,1.49793588005897,1.57622762587149,357943.22516588,0.0,1.0
1987-11-10,24.5,25.5,23.25,23.5,31644,1.69747590478468,1.76676063559222,1.61086999127526,1.62819117397714,456724.008756013,0.0,1.0
1987-11-11,26.12,26.25,24.75,25.0,23200,1.80971716869289,1.81872418369787,1.71479708748657,1.73211827018845,334850.113864857,0.0,1.0
1987-11-12,27.38,28.75,27.0,27.5,48444,1.89701592951039,1.99193601071672,1.87068773180353,1.90533009720729,699201.677416771,0.0,1.0
1987-11-13,26.5,29.5,26.25,27.25,40044,1.83604536639976,2.04389955882237,1.81872418369787,1.88800891450541,577962.843086391,0.0,1.0
1987-11-16,26.25,27.25,26.25,26.87,20400,1.81872418369787,1.88800891450541,1.81872418369787,1.86168071679855,294437.169088063,0.0,1.0
1987-11-17,26.12,26.5,26.12,26.25,17467,1.80971716869289,1.83604536639976,1.80971716869289,1.81872418369787,252104.609434373,0.0,1.0
1987-11-18,26.0,26.37,25.75,26.25,4978,1.80140300099599,1.82703835139478,1.7840818182941,1.81872418369787,71848.4425353126,0.0,1.0
1987-11-19,24.88,26.0,24.75,25.75,25200,1.72380410249155,1.80140300099599,1.71479708748657,1.7840818182941,363716.502991136,0.0,1.0
1987-11-20,24.88,25.0,24.5,25.0,6044,1.72380410249155,1.73211827018845,1.69747590478468,1.73211827018845,87234.22793962,0.0,1.0
1987-11-23,24.12,24.62,24.0,24.62,5867,1.67114770707782,1.70579007248159,1.66283353938091,1.70579007248159,84679.5525019442,0.0,1.0
1987-11-24,23.75,23.87,23.5,23.87,50000,1.64551235667903,1.65382652437593,1.62819117397714,1.65382652437593,721659.728157016,0.0,1.0
1987-11-25,23.25,23.75,23.25,23.75,2844,1.61086999127526,1.64551235667903,1.61086999127526,1.64551235667903,41048.0053375711,0.0,1.0
1987-11-27,23.0,23.25,23.0,23.25,1778,1.59354880857337,1.61086999127526,1.59354880857337,1.61086999127526,25662.2199332636,0.0,1.0
1987-11-30,22.0,22.75,22.0,22.75,108400,1.52426407776584,1.57622762587149,1.52426407776584,1.57622762587149,1564558.29064441,0.0,1.0
1987-12-01,22.0,22.5,21.75,22.25,11067,1.52426407776584,1.5589064431696,1.50694289506395,1.54158526046772,159732.164230274,0.0,1.0
1987-12-02,21.62,21.75,21.62,21.75,10578,1.49793588005897,1.50694289506395,1.49793588005897,1.50694289506395,152674.332088899,0.0,1.0
1987-12-03,21.5,21.87,21.5,21.87,15378,1.48962171236207,1.51525706276086,1.48962171236207,1.51525706276086,221953.665991972,0.0,1.0
1987-12-04,21.0,21.38,21.0,21.25,5778,1.4549793469583,1.48130754466516,1.4549793469583,1.47230052966018,83394.9981858248,0.0,1.0
1987-12-07,20.63,21.0,20.63,20.75,5600,1.42934399655951,1.4549793469583,1.42934399655951,1.43765816425641,80825.8895535859,0.0,1.0
1987-12-08,21.25,21.75,20.63,20.63,6800,1.47230052966018,1.50694289506395,1.42934399655951,1.42934399655951,98145.7230293545,0.0,1.0
1987-12-09,22.0,22.0,21.25,21.38,9867,1.52426407776584,1.52426407776584,1.47230052966018,1.48130754466516,142412.330754505,0.0,1.0
1987-12-10,22.37,22.37,21.5,21.62,8178,1.54989942816463,1.54989942816463,1.48962171236207,1.49793588005897,118034.665137361,0.0,1.0
1987-12-11,22.0,22.5,22.0,22.5,8444,1.52426407776584,1.5589064431696,1.52426407776584,1.5589064431696,121873.894891157,0.0,1.0
1987-12-14,22.0,22.0,21.75,21.75,27244,1.52426407776584,1.52426407776584,1.50694289506395,1.50694289506395,393217.952678195,0.0,1.0
1987-12-15,22.88,22.88,22.0,22.12,14267,1.58523464087647,1.58523464087647,1.52426407776584,1.53257824546274,205918.386832323,0.0,1.0
1987-12-16,23.13,23.13,22.63,22.88,23067,1.60255582357835,1.60255582357835,1.56791345817458,1.58523464087647,332930.498987959,0.0,1.0
1987-12-17,22.25,23.0,22.0,22.88,31067,1.54158526046772,1.59354880857337,1.52426407776584,1.58523464087647,448396.055493081,0.0,1.0
1987-12-18,22.37,22.37,22.0,22.25,11378,1.54989942816463,1.54989942816463,1.52426407776584,1.54158526046772,164220.88773941,0.0,1.0
1987-12-21,22.75,22.75,22.5,22.63,2578,1.57622762587149,1.57622762587149,1.5589064431696,1.56791345817458,37208.7755837758,0.0,1.0
1987-12-22,22.75,23.0,22.63,22.75,9867,1.57622762587149,1.59354880857337,1.56791345817458,1.57622762587149,142412.330754506,0.0,1.0
1987-12-23,23.0,23.25,22.37,23.0,18667,1.59354880857337,1.61086999127526,1.54989942816463,1.59354880857337,269424.442910142,0.0,1.0
1987-12-24,23.25,23.5,23.25,23.38,4044,1.61086999127526,1.62819117397714,1.61086999127526,1.61987700628024,58367.8388133395,0.0,1.0
1987-12-28,23.25,23.25,22.75,23.0,6044,1.61086999127526,1.61086999127526,1.57622762587149,1.59354880857337,87234.2279396202,0.0,1.0
1987-12-29,22.75,23.25,22.75,23.25,4267,1.57622762587149,1.61086999127526,1.57622762587149,1.61086999127526,61586.4412009198,0.0,1.0
1987-12-30,23.0,23.25,22.75,22.75,10178,1.59354880857337,1.61086999127526,1.57622762587149,1.57622762587149,146901.054263643,0.0,1.0
1987-12-31,25.25,25.25,22.75,22.75,17644,1.74943945289033,1.74943945289033,1.57622762587149,1.57622762587149,254659.284872049,0.0,1.0
1988-01-04,24.5,26.5,24.5,25.0,24400,1.69747590478468,1.83604536639976,1.69747590478468,1.73211827018845,352169.947340625,0.0,1.0
1988-01-05,24.25,24.75,24.25,24.75,9244,1.6801547220828,1.71479708748657,1.6801547220828,1.71479708748657,133420.450541669,0.0,1.0
1988-01-06,24.0,24.5,23.5,24.5,4267,1.66283353938091,1.69747590478468,1.62819117397714,1.69747590478468,61586.4412009199,0.0,1.0
1988-01-07,23.5,24.0,23.25,24.0,1644,1.62819117397714,1.66283353938091,1.61086999127526,1.66283353938091,23728.1718618028,0.0,1.0
1988-01-08,22.5,23.75,22.5,23.75,8844,1.5589064431696,1.64551235667903,1.5589064431696,1.64551235667903,127647.172716414,0.0,1.0
1988-01-11,22.5,23.0,21.5,22.25,11600,1.56306352701806,1.5977982720629,1.49359403692837,1.54569615449563,166979.777525693,0.06,1.0
1988-01-12,22.25,22.63,22.25,22.63,5378,1.54569615449563,1.57209456072972,1.54569615449563,1.57209456072972,77415.2796149292,0.0,1.0
1988-01-13,22.75,23.0,22.0,22.12,30178,1.58043089954048,1.5977982720629,1.52832878197321,1.53666512078397,434406.528118134,0.0,1.0
1988-01-14,23.13,23.25,23.0,23.0,1244,1.60682930577456,1.61516564458533,1.5977982720629,1.5977982720629,17907.1416587899,0.0,1.0
1988-01-15,23.25,23.75,23.25,23.38,8667,1.61516564458533,1.64990038963017,1.61516564458533,1.62419667829699,124759.804466826,0.0,1.0
1988-01-18,23.25,23.25,23.25,23.25,1200,1.61516564458533,1.61516564458533,1.61516564458533,1.61516564458533,17273.7700888647,0.0,1.0
1988-01-19,23.0,23.25,22.75,23.0,4178,1.5977982720629,1.61516564458533,1.58043089954048,1.5977982720629,60141.5095260643,0.0,1.0
1988-01-20,22.88,23.0,22.88,22.88,6578,1.58946193325214,1.5977982720629,1.58946193325214,1.58946193325214,94689.0497037938,0.0,1.0
1988-01-21,23.13,23.13,22.88,22.88,1644,1.60682930577456,1.60682930577456,1.58946193325214,1.58946193325214,23665.0650217448,0.0,1.0
1988-01-22,24.0,24.25,23.0,23.13,12844,1.66726776215259,1.68463513467502,1.5977982720629,1.60682930577456,184886.919184483,0.0,1.0
1988-01-25,24.12,24.12,23.62,24.0,10978,1.67560410096336,1.67560410096336,1.64086935591851,1.66726776215259,158026.206696298,0.0,1.0
1988-01-26,23.75,23.87,23.25,23.87,4667,1.64990038963017,1.65823672844093,1.61516564458533,1.65823672844093,67180.5708372767,0.0,1.0
1988-01-27,23.75,24.0,23.5,24.0,2578,1.64990038963017,1.66726776215259,1.63253301710775,1.66726776215259,37109.8160742445,0.0,1.0
1988-01-28,23.5,23.75,23.0,23.75,8000,1.63253301710775,1.64990038963017,1.5977982720629,1.64990038963017,115158.467259098,0.0,1.0
1988-01-29,23.5,23.75,23.5,23.62,667,1.63253301710775,1.64990038963017,1.63253301710775,1.64086935591851,9601.33720772733,0.0,1.0
1988-02-01,24.37,24.62,23.5,23.87,17067,1.69297147348578,1.7103388460082,1.63253301710775,1.65823672844093,245676.195088879,0.0,1.0
1988-02-02,23.87,24.37,23.87,24.25,2400,1.65823672844093,1.69297147348578,1.65823672844093,1.68463513467502,34547.5401777297,0.0,1.0
1988-02-03,24.12,24.37,23.87,23.87,2800,1.67560410096336,1.69297147348578,1.65823672844093,1.65823672844093,40305.4635406844,0.0,1.0
1988-02-04,24.5,24.62,24.25,24.25,2978,1.70200250719744,1.7103388460082,1.68463513467502,1.68463513467502,42867.7394371994,0.0,1.0
1988-02-05,25.0,25.0,24.5,24.5,6400,1.73673725224229,1.73673725224229,1.70200250719744,1.70200250719744,92126.7738072786,0.0,1.0
1988-02-08,25.25,25.25,24.88,25.25,7067,1.75410462476471,1.75410462476471,1.72840091343152,1.75410462476471,101728.111015006,0.0,1.0
1988-02-09,26.12,26.25,25.38,25.38,14178,1.81454308114274,1.8235741148544,1.76313565847637,1.76313565847637,204089.593599937,0.0,1.0
1988-02-10,25.38,26.12,25.38,26.12,20044,1.76313565847637,1.81454308114274,1.76313565847637,1.81454308114274,288529.539717671,0.0,1.0
1988-02-11,25.5,25.88,25.5,25.63,5644,1.77147199728713,1.79787040352121,1.77147199728713,1.78050303099879,81244.2986512941,0.0,1.0
1988-02-12,26.12,26.12,25.63,25.75,9467,1.81454308114274,1.81454308114274,1.78050303099879,1.78883936980955,136275.651192736,0.0,1.0
1988-02-16,26.37,26.5,25.88,26.12,17200,1.83191045366516,1.84094148737682,1.79787040352121,1.81454308114274,247590.704607062,0.0,1.0
1988-02-17,26.37,26.37,26.0,26.12,5867,1.83191045366516,1.83191045366516,1.80620674233198,1.81454308114274,84454.3409261415,0.0,1.0
1988-02-18,26.0,26.37,26.0,26.25,9867,1.80620674233198,1.83191045366516,1.80620674233198,1.8235741148544,142033.57455569,0.0,1.0
1988-02-19,26.0,26.0,25.88,26.0,1244,1.80620674233198,1.80620674233198,1.79787040352121,1.80620674233198,17907.1416587898,0.0,1.0
1988-02-22,26.25,26.25,25.75,26.0,16578,1.8235741148544,1.8235741148544,1.78883936980955,1.80620674233198,238637.133777667,0.0,1.0
1988-02-23,26.12,26.25,25.88,26.25,10400,1.81454308114274,1.8235741148544,1.79787040352121,1.8235741148544,149706.007436828,0.0,1.0
1988-02-24,25.88,26.12,25.63,26.12,5867,1.79787040352121,1.81454308114274,1.78050303099879,1.81454308114274,84454.3409261416,0.0,1.0
1988-02-25,26.25,26.37,25.75,25.75,16844,1.8235741148544,1.83191045366516,1.78883936980955,1.78883936980955,242466.152814032,0.0,1.0
1988-02-26,25.88,26.37,25.88,26.12,12044,1.79787040352121,1.83191045366516,1.79787040352121,1.81454308114274,173371.072458573,0.0,1.0
1988-02-29,26.37,26.37,25.88,25.88,2978,1.83191045366516,1.83191045366516,1.79787040352121,1.79787040352121,42867.7394371995,0.0,1.0
1988-03-01,25.75,26.37,25.75,26.37,4978,1.78883936980955,1.83191045366516,1.78883936980955,1.83191045366516,71657.3562519742,0.0,1.0
1988-03-02,25.75,26.12,25.75,25.88,7200,1.78883936980955,1.81454308114274,1.78883936980955,1.79787040352121,103642.620533189,0.0,1.0
1988-03-03,26.0,26.37,25.88,26.0,8000,1.80620674233198,1.83191045366516,1.79787040352121,1.80620674233198,115158.467259098,0.0,1.0
1988-03-04,25.88,26.0,25.88,26.0,3244,1.79787040352121,1.80620674233198,1.79787040352121,1.80620674233198,46696.7584735646,0.0,1.0
1988-03-07,26.5,26.5,25.88,25.88,17200,1.84094148737682,1.84094148737682,1.79787040352121,1.79787040352121,247590.704607062,0.0,1.0
1988-03-08,26.62,26.62,26.5,26.62,11778,1.84927782618759,1.84927782618759,1.84094148737682,1.84927782618759,169542.053422207,0.0,1.0
1988-03-09,26.75,26.75,26.5,26.75,3644,1.85830885989925,1.85830885989925,1.84094148737682,1.85830885989925,52454.6818365193,0.0,1.0
1988-03-10,26.12,26.75,26.0,26.62,24044,1.81454308114274,1.85830885989925,1.80620674233198,1.84927782618759,346108.773347221,0.0,1.0
1988-03-11,26.25,26.25,25.75,26.0,3467,1.8235741148544,1.8235741148544,1.78883936980955,1.80620674233198,49906.8007484118,0.0,1.0
1988-03-14,26.5,26.5,26.0,26.12,5067,1.84094148737682,1.84094148737682,1.80620674233198,1.81454308114274,72938.4942002317,0.0,1.0
1988-03-15,26.25,26.5,26.25,26.5,7200,1.8235741148544,1.84094148737682,1.8235741148544,1.84094148737682,103642.620533189,0.0,1.0
1988-03-16,26.37,26.37,26.12,26.25,14978,1.83191045366516,1.83191045366516,1.81454308114274,1.8235741148544,215605.440325848,0.0,1.0
1988-03-17,26.12,26.5,26.0,26.5,7244,1.81454308114274,1.84094148737682,1.80620674233198,1.84094148737682,104275.992103114,0.0,1.0
1988-03-18,26.12,26.25,25.63,26.12,18400,1.81454308114274,1.8235741148544,1.78050303099879,1.81454308114274,264864.474695927,0.0,1.0
1988-03-21,25.88,26.0,25.75,26.0,6267,1.79787040352121,1.80620674233198,1.78883936980955,1.80620674233198,90212.2642890965,0.0,1.0
1988-03-22,25.75,26.0,25.5,26.0,4400,1.78883936980955,1.80620674233198,1.77147199728713,1.80620674233198,63337.1569925043,0.0,1.0
1988-03-23,26.0,26.0,25.5,25.5,3867,1.80620674233198,1.80620674233198,1.77147199728713,1.77147199728713,55664.7241113667,0.0,1.0
1988-03-24,25.75,25.75,25.63,25.75,2578,1.78883936980955,1.78883936980955,1.78050303099879,1.78883936980955,37109.8160742446,0.0,1.0
1988-03-25,25.0,25.88,25.0,25.88,7467,1.73673725224229,1.79787040352121,1.73673725224229,1.79787040352121,107486.034377961,0.0,1.0
1988-03-28,25.25,25.25,24.88,25.13,14444,1.75410462476471,1.75410462476471,1.72840091343152,1.74576828595395,207918.612636302,0.0,1.0
1988-03-29,25.0,25.13,25.0,25.0,3778,1.73673725224229,1.74576828595395,1.73673725224229,1.73673725224229,54383.5861631091,0.0,1.0
1988-03-30,24.88,25.13,24.88,25.13,8178,1.72840091343152,1.74576828595395,1.72840091343152,1.74576828595395,117720.743155614,0.0,1.0
1988-03-31,24.88,25.0,24.88,25.0,2178,1.72840091343152,1.73673725224229,1.72840091343152,1.73673725224229,31351.8927112896,0.0,1.0
1988-04-04,24.75,25.0,24.75,25.0,2978,1.71936987971986,1.73673725224229,1.71936987971986,1.73673725224229,42867.7394371995,0.0,1.0
1988-04-05,24.5,24.75,24.5,24.75,3600,1.70200250719744,1.71936987971986,1.70200250719744,1.71936987971986,51821.3102665943,0.0,1.0
1988-04-06,24.5,24.75,24.12,24.75,7067,1.70200250719744,1.71936987971986,1.67560410096336,1.71936987971986,101728.111015006,0.0,1.0
1988-04-07,24.5,24.75,24.5,24.75,5244,1.70200250719744,1.71936987971986,1.70200250719744,1.71936987971986,75486.3752883391,0.0,1.0
1988-04-08,24.88,24.88,24.5,24.75,3244,1.72840091343152,1.72840091343152,1.70200250719744,1.71936987971986,46696.7584735645,0.0,1.0
1988-04-11,24.5,24.75,24.25,24.62,4267,1.70617067660282,1.72358058146612,1.68876077173953,1.7145274309372,61272.5921466157,0.06,1.0
1988-04-12,24.0,24.62,23.87,24.62,8844,1.67135086687623,1.7145274309372,1.66229771634732,1.7145274309372,126996.673293806,0.0,1.0
1988-04-13,24.0,24.12,23.75,24.12,6044,1.67135086687623,1.67970762121061,1.65394096201294,1.67970762121061,86789.6758692632,0.0,1.0
1988-04-14,22.75,24.0,22.5,24.0,25644,1.58430134255976,1.67135086687623,1.56689143769647,1.67135086687623,368238.657841063,0.0,1.0
1988-04-15,23.25,23.38,22.63,22.75,12578,1.61912115228635,1.62817430281526,1.57594458822538,1.58430134255976,180615.576287821,0.0,1.0
1988-04-18,22.5,22.63,22.5,22.63,15244,1.56689143769647,1.57594458822538,1.56689143769647,1.57594458822538,218898.38169276,0.0,1.0
1988-04-19,22.25,22.5,22.25,22.5,27244,1.54948153283317,1.56689143769647,1.54948153283317,1.56689143769647,391214.084940802,0.0,1.0
1988-04-20,22.37,22.5,22.12,22.25,69467,1.55783828716756,1.56689143769647,1.54042838230426,1.54948153283317,997521.246460966,0.0,1.0
1988-04-21,22.37,22.75,22.37,22.37,12800,1.55783828716756,1.58430134255976,1.55783828716756,1.55783828716756,183803.416797909,0.0,1.0
1988-04-22,22.5,22.63,22.25,22.37,8044,1.56689143769647,1.57594458822538,1.54948153283317,1.55783828716756,115508.959743936,0.0,1.0
1988-04-25,22.63,22.63,22.25,22.5,15244,1.57594458822538,1.57594458822538,1.54948153283317,1.56689143769647,218898.381692761,0.0,1.0
1988-04-26,23.0,23.13,22.63,22.63,22978,1.60171124742306,1.61076439795197,1.57594458822538,1.57594458822538,329955.852436122,0.0,1.0
1988-04-27,24.0,24.0,23.13,23.13,29778,1.67135086687623,1.67135086687623,1.61076439795197,1.61076439795197,427601.417610013,0.0,1.0
1988-04-28,24.25,24.25,23.75,24.25,30267,1.68876077173953,1.68876077173953,1.65394096201294,1.68876077173953,434623.282517369,0.0,1.0
1988-04-29,23.38,24.0,23.0,23.87,60667,1.62817430281526,1.67135086687623,1.60171124742306,1.66229771634732,871156.397412407,0.0,1.0
1988-05-02,23.5,23.5,23.13,23.13,5778,1.63653105714964,1.63653105714964,1.61076439795197,1.61076439795197,82970.0111139317,0.0,1.0
1988-05-03,23.75,23.75,23.38,23.38,4800,1.65394096201294,1.65394096201294,1.62817430281526,1.62817430281526,68926.2812992161,0.0,1.0
1988-05-04,23.75,23.87,23.62,23.62,978,1.65394096201294,1.66229771634732,1.64488781148403,1.64488781148403,14043.7298147153,0.0,1.0
1988-05-05,23.87,23.87,23.87,23.87,1378,1.66229771634732,1.66229771634732,1.66229771634732,1.66229771634732,19787.58658965,0.0,1.0
1988-05-06,23.5,23.87,23.5,23.87,14400,1.63653105714964,1.66229771634732,1.63653105714964,1.66229771634732,206778.843897649,0.0,1.0
1988-05-09,23.5,23.5,23.38,23.5,3067,1.63653105714964,1.63653105714964,1.62817430281526,1.63653105714964,44041.0218218118,0.0,1.0
1988-05-10,23.5,23.5,23.38,23.5,2000,1.63653105714964,1.63653105714964,1.62817430281526,1.63653105714964,28719.2838746735,0.0,1.0
1988-05-11,23.5,23.62,23.25,23.62,21067,1.63653105714964,1.64488781148403,1.61912115228635,1.64488781148403,302514.576693873,0.0,1.0
1988-05-12,23.38,23.75,23.38,23.5,36800,1.62817430281526,1.65394096201294,1.62817430281526,1.63653105714964,528434.823293992,0.0,1.0
1988-05-13,23.25,23.5,23.25,23.5,15244,1.61912115228635,1.63653105714964,1.61912115228635,1.63653105714964,218898.381692761,0.0,1.0
1988-05-16,23.25,23.5,23.25,23.25,3867,1.61912115228635,1.63653105714964,1.61912115228635,1.61912115228635,55528.735371681,0.0,1.0
1988-05-17,23.5,23.5,23.25,23.25,800,1.63653105714964,1.63653105714964,1.61912115228635,1.61912115228635,11487.7135498694,0.0,1.0
1988-05-18,23.13,23.38,23.13,23.38,1200,1.61076439795197,1.62817430281526,1.61076439795197,1.62817430281526,17231.570324804,0.0,1.0
1988-05-19,22.88,23.0,22.88,23.0,7778,1.59335449308868,1.60171124742306,1.59335449308868,1.60171124742306,111689.294988605,0.0,1.0
1988-05-20,22.75,23.0,22.75,22.88,2800,1.58430134255976,1.60171124742306,1.58430134255976,1.59335449308868,40206.9974245428,0.0,1.0
1988-05-23,22.5,22.75,22.5,22.5,8978,1.56689143769647,1.58430134255976,1.56689143769647,1.56689143769647,128920.865313409,0.0,1.0
1988-05-24,22.75,22.75,22.37,22.5,3867,1.58430134255976,1.58430134255976,1.55783828716756,1.56689143769647,55528.7353716811,0.0,1.0
1988-05-25,22.88,22.88,22.63,22.63,3378,1.59335449308868,1.59335449308868,1.57594458822538,1.57594458822538,48506.8704643232,0.0,1.0
1988-05-26,23.25,23.25,22.75,22.75,43644,1.61912115228635,1.61912115228635,1.58430134255976,1.58430134255976,626712.212713123,0.0,1.0
1988-05-27,23.0,23.25,23.0,23.25,13244,1.60171124742306,1.61912115228635,1.60171124742306,1.61912115228635,190179.097818087,0.0,1.0
1988-05-31,23.25,23.25,23.0,23.0,1378,1.61912115228635,1.61912115228635,1.60171124742306,1.60171124742306,19787.58658965,0.0,1.0
1988-06-01,23.62,23.62,23.13,23.13,6844,1.64488781148403,1.64488781148403,1.61076439795197,1.61076439795197,98277.3894191321,0.0,1.0
1988-06-02,23.62,23.62,23.5,23.62,3200,1.64488781148403,1.64488781148403,1.63653105714964,1.64488781148403,45950.8541994773,0.0,1.0
1988-06-03,23.5,23.62,23.5,23.62,1200,1.63653105714964,1.64488781148403,1.63653105714964,1.64488781148403,17231.5703248041,0.0,1.0
1988-06-06,23.5,23.62,23.5,23.62,1200,1.63653105714964,1.64488781148403,1.63653105714964,1.64488781148403,17231.5703248041,0.0,1.0
1988-06-07,23.25,23.62,23.13,23.62,2667,1.61912115228635,1.64488781148403,1.61076439795197,1.64488781148403,38297.165046877,0.0,1.0
1988-06-08,23.0,23.25,23.0,23.13,4978,1.60171124742306,1.61912115228635,1.60171124742306,1.61076439795197,71482.2975640619,0.0,1.0
1988-06-09,23.25,23.25,22.88,23.25,12978,1.61912115228635,1.61912115228635,1.59335449308868,1.61912115228635,186359.433062756,0.0,1.0
1988-06-10,23.25,23.5,23.0,23.25,10267,1.61912115228635,1.63653105714964,1.60171124742306,1.61912115228635,147430.443770636,0.0,1.0
1988-06-13,23.5,23.5,23.0,23.0,14978,1.63653105714964,1.63653105714964,1.60171124742306,1.60171124742306,215078.71693743,0.0,1.0
1988-06-14,24.37,24.5,23.75,23.75,14044,1.69711752607391,1.70617067660282,1.65394096201294,1.65394096201294,201666.811367956,0.0,1.0
1988-06-15,24.5,24.5,24.37,24.37,2267,1.70617067660282,1.70617067660282,1.69711752607391,1.69711752607391,32553.3082719423,0.0,1.0
1988-06-16,24.88,24.88,24.37,24.5,6844,1.73263373199503,1.73263373199503,1.69711752607391,1.70617067660282,98277.3894191323,0.0,1.0
1988-06-17,24.62,25.0,24.62,25.0,8800,1.7145274309372,1.74099048632941,1.7145274309372,1.74099048632941,126364.849048563,0.0,1.0
1988-06-20,24.5,24.75,24.25,24.75,4844,1.70617067660282,1.72358058146612,1.68876077173953,1.72358058146612,69558.105544459,0.0,1.0
1988-06-21,24.62,24.88,24.37,24.5,2178,1.7145274309372,1.73263373199503,1.69711752607391,1.70617067660282,31275.3001395194,0.0,1.0
1988-06-22,25.25,25.25,24.37,24.75,5644,1.7584003911927,1.7584003911927,1.69711752607391,1.72358058146612,81045.8190943285,0.0,1.0
1988-06-23,25.25,25.63,25.25,25.5,6800,1.7584003911927,1.78486344658491,1.7584003911927,1.775810296056,97645.5651738897,0.0,1.0
1988-06-24,24.75,25.25,24.75,25.13,8978,1.72358058146612,1.7584003911927,1.72358058146612,1.75004363685832,128920.865313409,0.0,1.0
1988-06-27,24.62,24.75,24.25,24.5,11200,1.7145274309372,1.72358058146612,1.68876077173953,1.70617067660282,160827.989698171,0.0,1.0
1988-06-28,25.5,25.5,24.62,24.62,6578,1.775810296056,1.775810296056,1.7145274309372,1.7145274309372,94457.7246638007,0.0,1.0
1988-06-29,27.75,27.75,25.75,25.75,28800,1.93249943982564,1.93249943982564,1.79322020091929,1.79322020091929,413557.687795298,0.0,1.0
1988-06-30,27.13,27.63,27.0,27.63,12844,1.88932287576468,1.92414268549126,1.88026972523576,1.92414268549126,184435.241043152,0.0,1.0
1988-07-01,26.87,27.25,26.62,26.87,14978,1.87121657470685,1.89767963009906,1.85380666984356,1.87121657470685,215078.716937429,0.0,1.0
1988-07-05,27.0,27.0,26.87,26.87,3778,1.88026972523576,1.88026972523576,1.87121657470685,1.87121657470685,54250.7272392581,0.0,1.0
1988-07-06,26.87,27.38,26.75,27.38,16444,1.87121657470685,1.90673278062797,1.86285982037247,1.90673278062797,236129.952017565,0.0,1.0
1988-07-07,26.37,26.75,26.37,26.62,2667,1.83639676498026,1.86285982037247,1.83639676498026,1.85380666984356,38297.165046877,0.0,1.0
1988-07-08,25.88,26.62,25.88,26.25,14844,1.8022733514482,1.85380666984356,1.8022733514482,1.82804001064588,213154.524917826,0.0,1.0
1988-07-11,26.0,26.12,25.88,25.88,2444,1.81689767153337,1.8252833530943,1.80851198997245,1.80851198997245,34973.9013900392,0.09,1.0
1988-07-12,26.0,26.25,26.0,26.0,2267,1.81689767153337,1.83436784145196,1.81689767153337,1.81689767153337,32441.0124595822,0.0,1.0
1988-07-13,26.12,26.5,26.0,26.0,12044,1.8252833530943,1.85183801137055,1.81689767153337,1.81689767153337,172350.92812669,0.0,1.0
1988-07-14,25.88,26.37,25.88,26.37,1867,1.80851198997245,1.84275352301289,1.80851198997245,1.84275352301289,26716.9696788884,0.0,1.0
1988-07-15,25.75,26.0,25.75,26.0,1378,1.79942750161478,1.81689767153337,1.79942750161478,1.81689767153337,19719.3273794902,0.0,1.0
1988-07-18,25.75,26.0,25.5,25.75,8178,1.79942750161478,1.81689767153337,1.78195733169619,1.79942750161478,117028.054651285,0.0,1.0
1988-07-19,26.12,26.12,25.75,25.75,6178,1.8252833530943,1.8252833530943,1.79942750161478,1.79942750161478,88407.8407478157,0.0,1.0
1988-07-20,26.62,26.87,26.0,26.0,6578,1.86022369293148,1.87769386285007,1.81689767153337,1.81689767153337,94131.8835285096,0.0,1.0
1988-07-21,26.5,26.5,26.25,26.37,978,1.85183801137055,1.85183801137055,1.83436784145196,1.84275352301289,13995.2845987964,0.0,1.0
1988-07-22,26.25,26.25,26.25,26.25,1067,1.83436784145196,1.83436784145196,1.83436784145196,1.83436784145196,15268.8841175008,0.0,1.0
1988-07-25,26.0,26.25,25.88,26.25,32667,1.81689767153337,1.83436784145196,1.80851198997245,1.83436784145196,467468.263792313,0.0,1.0
1988-07-26,26.0,26.12,25.88,25.88,1778,1.81689767153337,1.8252833530943,1.80851198997245,1.80851198997245,25443.370160184,0.0,1.0
1988-07-27,25.75,25.88,25.75,25.88,444,1.79942750161478,1.80851198997245,1.79942750161478,1.80851198997245,6353.68748657014,0.0,1.0
1988-07-28,25.63,25.75,25.5,25.5,667,1.79104182005386,1.79942750161478,1.78195733169619,1.78195733169619,9544.84133680693,0.0,1.0
1988-07-29,25.63,25.63,25.25,25.5,14267,1.79104182005386,1.79104182005386,1.7644871617776,1.78195733169619,204162.295880396,0.0,1.0
1988-08-01,26.0,26.0,25.63,25.75,4267,1.81689767153337,1.81689767153337,1.79104182005386,1.79942750161478,61061.2263630513,0.0,1.0
1988-08-02,26.37,26.37,25.88,26.0,3867,1.84275352301289,1.84275352301289,1.80851198997245,1.81689767153337,55337.1835823573,0.0,1.0
1988-08-03,26.25,26.37,26.0,26.12,18267,1.83436784145196,1.84275352301289,1.81689767153337,1.8252833530943,261402.723687335,0.0,1.0
1988-08-04,25.75,26.0,25.5,26.0,6267,1.79942750161478,1.81689767153337,1.78195733169619,1.81689767153337,89681.4402665204,0.0,1.0
1988-08-05,25.88,26.0,25.88,26.0,1378,1.80851198997245,1.81689767153337,1.80851198997245,1.81689767153337,19719.3273794902,0.0,1.0
1988-08-08,25.88,26.0,25.75,25.75,5867,1.80851198997245,1.81689767153337,1.79942750161478,1.79942750161478,83957.3974858265,0.0,1.0
1988-08-09,25.63,26.0,25.63,26.0,1467,1.79104182005386,1.81689767153337,1.79104182005386,1.81689767153337,20992.9268981945,0.0,1.0
1988-08-10,25.38,25.63,25.38,25.63,1867,1.77357165013527,1.79104182005386,1.77357165013527,1.79104182005386,26716.9696788884,0.0,1.0
1988-08-11,25.25,25.5,25.13,25.5,2000,1.7644871617776,1.78195733169619,1.75610148021668,1.78195733169619,28620.2139034691,0.0,1.0
1988-08-12,24.25,25.0,24.0,25.0,14444,1.69460648210324,1.74701699185901,1.67713631218465,1.74701699185901,206695.184810854,0.0,1.0
1988-08-15,24.37,24.5,24.12,24.25,17378,1.70299216366416,1.71207665202183,1.68552199374557,1.69460648210324,248681.038607243,0.0,1.0
1988-08-16,24.5,24.5,24.37,24.37,667,1.71207665202183,1.71207665202183,1.70299216366416,1.70299216366416,9544.84133680694,0.0,1.0
1988-08-17,24.25,24.5,24.0,24.5,6444,1.69460648210324,1.71207665202183,1.67713631218465,1.71207665202183,92214.3291969774,0.0,1.0
1988-08-18,23.75,24.25,23.5,24.25,13467,1.65966614226606,1.69460648210324,1.64219597234747,1.69460648210324,192714.210319009,0.0,1.0
1988-08-19,23.87,23.87,23.5,23.5,3467,1.66805182382698,1.66805182382698,1.64219597234747,1.64219597234747,49613.1408016638,0.0,1.0
1988-08-22,23.75,23.75,23.75,23.75,844,1.65966614226606,1.65966614226606,1.65966614226606,1.65966614226606,12077.730267264,0.0,1.0
1988-08-23,23.62,23.87,23.5,23.87,10400,1.65058165390839,1.66805182382698,1.64219597234747,1.66805182382698,148825.11229804,0.0,1.0
1988-08-24,24.12,24.12,23.62,23.75,26800,1.68552199374557,1.68552199374557,1.65058165390839,1.65966614226606,383510.866306487,0.0,1.0
1988-08-25,24.25,24.25,24.0,24.0,2667,1.69460648210324,1.69460648210324,1.67713631218465,1.67713631218465,38165.055240276,0.0,1.0
1988-08-26,24.25,24.37,24.12,24.25,8444,1.69460648210324,1.70299216366416,1.68552199374557,1.69460648210324,120834.543100447,0.0,1.0
1988-08-29,24.5,24.5,24.25,24.5,4844,1.71207665202183,1.71207665202183,1.69460648210324,1.71207665202183,69318.1580742021,0.0,1.0
1988-08-30,24.75,24.75,24.5,24.75,21200,1.72954682194042,1.72954682194042,1.71207665202183,1.72954682194042,303374.267376772,0.0,1.0
1988-08-31,24.88,24.88,24.75,24.88,2178,1.73863131029809,1.73863131029809,1.72954682194042,1.73863131029809,31167.4129408778,0.0,1.0
1988-09-01,24.75,24.88,24.5,24.62,3067,1.72954682194042,1.73863131029809,1.71207665202183,1.72046233358275,43889.0980209699,0.0,1.0
1988-09-02,24.88,25.0,24.5,24.75,10444,1.73863131029809,1.74701699185901,1.71207665202183,1.72954682194042,149454.757003915,0.0,1.0
1988-09-06,25.0,25.0,24.75,25.0,29067,1.74701699185901,1.74701699185901,1.72954682194042,1.74701699185901,415951.878766068,0.0,1.0
1988-09-07,25.0,25.0,24.75,24.75,2267,1.74701699185901,1.74701699185901,1.72954682194042,1.72954682194042,32441.0124595822,0.0,1.0
1988-09-08,25.0,25.25,25.0,25.0,12044,1.74701699185901,1.7644871617776,1.74701699185901,1.74701699185901,172350.928126691,0.0,1.0
1988-09-09,25.38,25.38,25.0,25.0,3644,1.77357165013527,1.77357165013527,1.74701699185901,1.74701699185901,52146.0297321206,0.0,1.0
1988-09-12,25.25,25.38,25.13,25.25,2844,1.7644871617776,1.77357165013527,1.75610148021668,1.7644871617776,40697.9441707331,0.0,1.0
1988-09-13,24.5,25.0,24.0,25.0,8400,1.71207665202183,1.74701699185901,1.67713631218465,1.74701699185901,120204.89839457,0.0,1.0
1988-09-14,24.75,25.0,24.5,24.75,6578,1.72954682194042,1.74701699185901,1.71207665202183,1.72954682194042,94131.8835285099,0.0,1.0
1988-09-15,24.75,24.88,24.75,24.75,3200,1.72954682194042,1.73863131029809,1.72954682194042,1.72954682194042,45792.3422455506,0.0,1.0
1988-09-16,25.13,25.13,24.88,25.0,12844,1.75610148021668,1.75610148021668,1.73863131029809,1.74701699185901,183799.013688078,0.0,1.0
1988-09-19,24.75,25.13,24.5,25.13,2444,1.72954682194042,1.75610148021668,1.71207665202183,1.75610148021668,34973.9013900392,0.0,1.0
1988-09-20,24.75,25.0,24.75,24.75,3067,1.72954682194042,1.74701699185901,1.72954682194042,1.72954682194042,43889.0980209699,0.0,1.0
1988-09-21,24.88,24.88,24.37,24.5,17378,1.73863131029809,1.73863131029809,1.70299216366416,1.71207665202183,248681.038607243,0.0,1.0
1988-09-22,25.25,25.38,24.88,25.0,31644,1.7644871617776,1.77357165013527,1.73863131029809,1.74701699185901,452829.024380688,0.0,1.0
1988-09-23,25.88,25.88,25.25,25.5,6267,1.80851198997245,1.80851198997245,1.7644871617776,1.78195733169619,89681.4402665203,0.0,1.0
1988-09-26,25.75,26.5,25.5,25.75,15467,1.79942750161478,1.85183801137055,1.78195733169619,1.79942750161478,221334.424222478,0.0,1.0
1988-09-27,25.5,25.63,25.25,25.5,4267,1.78195733169619,1.79104182005386,1.7644871617776,1.78195733169619,61061.2263630513,0.0,1.0
1988-09-28,25.88,25.88,25.25,25.38,14667,1.80851198997245,1.80851198997245,1.7644871617776,1.77357165013527,209886.33866109,0.0,1.0
1988-09-29,26.25,26.75,26.0,26.0,38667,1.83436784145196,1.86930818128914,1.81689767153337,1.81689767153337,553328.90550272,0.0,1.0
1988-09-30,26.25,26.37,26.0,26.25,5200,1.83436784145196,1.84275352301289,1.81689767153337,1.83436784145196,74412.5561490197,0.0,1.0
1988-10-03,25.88,26.25,25.88,26.0,7244,1.80851198997245,1.83436784145196,1.80851198997245,1.81689767153337,103662.414758365,0.0,1.0
1988-10-04,26.0,26.0,25.63,25.88,19244,1.81689767153337,1.81689767153337,1.79104182005386,1.80851198997245,275383.69817918,0.0,1.0
1988-10-05,26.0,26.12,25.75,26.12,5378,1.81689767153337,1.8252833530943,1.79942750161478,1.8252833530943,76959.7551864284,0.0,1.0
1988-10-06,25.5,26.0,25.5,26.0,1244,1.78195733169619,1.81689767153337,1.78195733169619,1.81689767153337,17801.7730479578,0.0,1.0
1988-10-07,25.88,26.0,25.5,25.5,10578,1.80851198997245,1.81689767153337,1.78195733169619,1.78195733169619,151372.311335448,0.0,1.0
1988-10-10,25.63,25.88,25.38,25.88,5244,1.79104182005386,1.80851198997245,1.77357165013527,1.80851198997245,75042.2008548959,0.0,1.0
1988-10-11,25.75,25.75,25.5,25.5,6844,1.80571676278547,1.80571676278547,1.78818553207882,1.78818553207882,97597.2553570061,0.09,1.0
1988-10-12,25.75,25.75,25.5,25.63,2178,1.80571676278547,1.80571676278547,1.78818553207882,1.79730177204628,31058.8577100467,0.0,1.0
1988-10-13,25.75,25.88,25.5,25.5,6978,1.80571676278547,1.81483300275293,1.78818553207882,1.78818553207882,99508.1309002322,0.0,1.0
1988-10-14,25.75,26.0,25.75,25.88,4578,1.80571676278547,1.82324799349213,1.80571676278547,1.81483300275293,65283.4943051394,0.0,1.0
1988-10-17,25.75,25.75,25.75,25.75,39378,1.80571676278547,1.80571676278547,1.80571676278547,1.80571676278547,561540.724933984,0.0,1.0
1988-10-18,25.88,26.0,25.88,25.88,4578,1.81483300275293,1.82324799349213,1.81483300275293,1.81483300275293,65283.4943051394,0.0,1.0
1988-10-19,26.25,26.25,25.75,26.0,9467,1.84077922419878,1.84077922419878,1.80571676278547,1.82324799349213,135001.931102393,0.0,1.0
1988-10-20,26.37,26.37,26.12,26.12,9644,1.84919421493798,1.84919421493798,1.83166298423132,1.83166298423132,137525.998051281,0.0,1.0
1988-10-21,26.25,26.37,26.12,26.12,1644,1.84077922419878,1.84919421493798,1.83166298423132,1.83166298423132,23443.8760676385,0.0,1.0
1988-10-24,26.37,26.5,26.37,26.5,1778,1.84919421493798,1.85831045490544,1.84919421493798,1.85831045490544,25354.7516108645,0.0,1.0
1988-10-25,26.37,26.5,26.37,26.37,6444,1.84919421493798,1.85831045490544,1.84919421493798,1.84919421493798,91893.1492578237,0.0,1.0
1988-10-26,26.25,26.37,26.25,26.25,2178,1.84077922419878,1.84919421493798,1.84077922419878,1.84077922419878,31058.8577100467,0.0,1.0
1988-10-27,26.25,26.25,26.0,26.25,5644,1.84077922419878,1.84077922419878,1.82324799349213,1.84077922419878,80484.9370594598,0.0,1.0
1988-10-28,26.25,26.25,26.0,26.0,2800,1.84077922419878,1.84077922419878,1.82324799349213,1.82324799349213,39928.7426942749,0.0,1.0
1988-10-31,27.0,27.0,26.25,26.25,8178,1.89337291631875,1.89337291631875,1.84077922419878,1.84077922419878,116620.449197778,0.0,1.0
1988-11-01,27.13,27.13,27.0,27.0,18800,1.90248915628621,1.90248915628621,1.89337291631875,1.89337291631875,268092.986661559,0.0,1.0
1988-11-02,27.5,27.5,27.0,27.25,12000,1.92843537773206,1.92843537773206,1.89337291631875,1.9109041470254,171123.182975463,0.0,1.0
1988-11-03,27.5,27.5,27.38,27.5,7600,1.92843537773206,1.92843537773206,1.92002038699286,1.92843537773206,108378.01588446,0.0,1.0
1988-11-04,27.5,27.5,27.25,27.38,5200,1.92843537773206,1.92843537773206,1.9109041470254,1.92002038699286,74153.3792893674,0.0,1.0
1988-11-07,27.0,27.5,27.0,27.5,19244,1.89337291631875,1.92843537773206,1.89337291631875,1.92843537773206,274424.544431651,0.0,1.0
1988-11-08,27.0,27.13,26.87,26.87,2800,1.89337291631875,1.90248915628621,1.88425667635129,1.88425667635129,39928.7426942748,0.0,1.0
1988-11-09,27.0,27.13,27.0,27.0,1200,1.89337291631875,1.90248915628621,1.89337291631875,1.89337291631875,17112.3182975463,0.0,1.0
1988-11-10,27.0,27.13,27.0,27.13,1467,1.89337291631875,1.90248915628621,1.89337291631875,1.90248915628621,20919.8091187504,0.0,1.0
1988-11-11,26.37,26.87,26.37,26.87,3467,1.84919421493798,1.88425667635129,1.84919421493798,1.88425667635129,49440.3396146609,0.0,1.0
1988-11-14,26.5,26.75,26.25,26.25,6978,1.85831045490544,1.87584168561209,1.84077922419878,1.84077922419878,99508.1309002319,0.0,1.0
1988-11-15,26.75,26.75,26.5,26.5,4178,1.87584168561209,1.87584168561209,1.85831045490544,1.85831045490544,59579.3882059573,0.0,1.0
1988-11-16,26.75,26.87,26.75,26.75,7778,1.87584168561209,1.88425667635129,1.87584168561209,1.87584168561209,110916.343098596,0.0,1.0
1988-11-17,26.87,27.0,26.75,26.75,2000,1.88425667635129,1.89337291631875,1.87584168561209,1.87584168561209,28520.5304959105,0.0,1.0
1988-11-18,27.25,27.25,26.87,26.87,10978,1.9109041470254,1.9109041470254,1.88425667635129,1.88425667635129,156549.191892053,0.0,1.0
1988-11-21,26.75,27.25,26.75,27.0,8667,1.87584168561209,1.9109041470254,1.87584168561209,1.89337291631875,123593.718904029,0.0,1.0
1988-11-22,26.75,27.0,26.5,27.0,6178,1.87584168561209,1.89337291631875,1.85831045490544,1.89337291631875,88099.9187018679,0.0,1.0
1988-11-23,25.88,26.5,25.88,26.5,32667,1.81483300275293,1.85831045490544,1.81483300275293,1.85831045490544,465840.084854956,0.0,1.0
1988-11-25,26.12,26.12,25.75,25.75,2044,1.83166298423132,1.83166298423132,1.80571676278547,1.80571676278547,29147.9821668206,0.0,1.0
1988-11-28,26.0,26.12,25.88,26.12,2444,1.82324799349213,1.83166298423132,1.81483300275293,1.83166298423132,34852.0882660027,0.0,1.0
1988-11-29,26.0,26.12,26.0,26.0,2178,1.82324799349213,1.83166298423132,1.82324799349213,1.82324799349213,31058.8577100466,0.0,1.0
1988-11-30,26.25,26.37,26.0,26.0,3200,1.84077922419878,1.84919421493798,1.82324799349213,1.82324799349213,45632.848793457,0.0,1.0
1988-12-01,26.25,26.37,26.12,26.37,3244,1.84077922419878,1.84919421493798,1.83166298423132,1.84919421493798,46260.300464367,0.0,1.0
1988-12-02,26.25,26.37,26.12,26.12,3200,1.84077922419878,1.84919421493798,1.83166298423132,1.83166298423132,45632.848793457,0.0,1.0
1988-12-05,26.12,26.12,26.12,26.12,2000,1.83166298423132,1.83166298423132,1.83166298423132,1.83166298423132,28520.5304959106,0.0,1.0
1988-12-06,26.5,26.5,26.25,26.25,1467,1.85831045490544,1.85831045490544,1.84077922419878,1.84077922419878,20919.8091187504,0.0,1.0
1988-12-07,26.75,26.75,26.5,26.62,5867,1.87584168561209,1.87584168561209,1.85831045490544,1.86672544564463,83664.9762097538,0.0,1.0
1988-12-08,26.75,26.75,26.75,26.75,44,1.87584168561209,1.87584168561209,1.87584168561209,1.87584168561209,627.451670910034,0.0,1.0
1988-12-09,27.13,27.25,26.75,27.0,4267,1.90248915628621,1.9109041470254,1.87584168561209,1.89337291631875,60848.5518130252,0.0,1.0
1988-12-12,27.25,27.38,27.13,27.13,4444,1.9109041470254,1.92002038699286,1.90248915628621,1.90248915628621,63372.6187619134,0.0,1.0
1988-12-13,27.38,27.38,27.25,27.25,4267,1.92002038699286,1.92002038699286,1.9109041470254,1.9109041470254,60848.5518130253,0.0,1.0
1988-12-14,27.25,27.5,27.0,27.5,31378,1.9109041470254,1.92843537773206,1.89337291631875,1.92843537773206,447458.602950342,0.0,1.0
1988-12-15,27.13,27.25,27.0,27.0,2400,1.90248915628621,1.9109041470254,1.89337291631875,1.89337291631875,34224.6365950927,0.0,1.0
1988-12-16,27.0,27.0,26.37,26.87,14000,1.89337291631875,1.89337291631875,1.84919421493798,1.88425667635129,199643.713471374,0.0,1.0
1988-12-19,27.25,27.25,27.0,27.0,19644,1.9109041470254,1.9109041470254,1.89337291631875,1.89337291631875,280128.650530834,0.0,1.0
1988-12-20,27.5,27.5,27.38,27.38,12044,1.92843537773206,1.92843537773206,1.92002038699286,1.92002038699286,171750.634646373,0.0,1.0
1988-12-21,26.87,27.25,26.87,27.25,16667,1.88425667635129,1.9109041470254,1.88425667635129,1.9109041470254,237675.84088767,0.0,1.0
1988-12-22,26.87,27.0,26.75,27.0,7378,1.88425667635129,1.89337291631875,1.87584168561209,1.89337291631875,105212.236999414,0.0,1.0
1988-12-23,26.87,26.87,26.87,26.87,2000,1.88425667635129,1.88425667635129,1.88425667635129,1.88425667635129,28520.5304959105,0.0,1.0
1988-12-27,26.87,26.87,26.87,26.87,11378,1.88425667635129,1.88425667635129,1.88425667635129,1.88425667635129,162253.297991235,0.0,1.0
1988-12-28,27.0,27.0,26.75,26.87,13200,1.89337291631875,1.89337291631875,1.87584168561209,1.88425667635129,188235.50127301,0.0,1.0
1988-12-29,26.87,27.0,26.87,26.87,3244,1.88425667635129,1.89337291631875,1.88425667635129,1.88425667635129,46260.3004643669,0.0,1.0
1988-12-30,27.0,27.0,26.87,27.0,3644,1.89337291631875,1.89337291631875,1.88425667635129,1.89337291631875,51964.406563549,0.0,1.0
1989-01-03,27.0,27.0,26.87,27.0,39200,1.89337291631875,1.89337291631875,1.88425667635129,1.89337291631875,559002.397719847,0.0,1.0
1989-01-04,27.13,27.13,26.87,26.87,10267,1.90248915628621,1.90248915628621,1.88425667635129,1.88425667635129,146410.143300757,0.0,1.0
1989-01-05,26.87,27.13,26.87,27.0,11467,1.88425667635129,1.90248915628621,1.88425667635129,1.89337291631875,163522.461598303,0.0,1.0
1989-01-06,27.13,27.13,26.87,26.87,59467,1.90248915628621,1.90248915628621,1.88425667635129,1.88425667635129,848015.193500157,0.0,1.0
1989-01-09,27.0,27.0,26.75,26.75,20400,1.89968415937315,1.89968415937315,1.8820944912308,1.8820944912308,289942.934609588,0.09,1.0
1989-01-10,27.25,27.25,27.0,27.0,56444,1.91727382751549,1.91727382751549,1.89968415937315,1.89968415937315,802232.303975669,0.0,1.0
1989-01-11,27.25,27.25,27.0,27.25,14578,1.91727382751549,1.91727382751549,1.89968415937315,1.91727382751549,207195.495134244,0.0,1.0
1989-01-12,27.88,28.0,27.25,27.25,11378,1.9615997912342,1.97004283194252,1.91727382751549,1.91727382751549,161714.250489603,0.0,1.0
1989-01-13,28.0,28.0,27.75,27.88,7867,1.97004283194252,1.97004283194252,1.95245316380018,1.9615997912342,111812.797381061,0.0,1.0
1989-01-16,27.75,28.0,27.75,27.88,5600,1.95245316380018,1.97004283194252,1.95245316380018,1.9615997912342,79592.1781281224,0.0,1.0
1989-01-17,27.75,27.75,27.75,27.75,44,1.95245316380018,1.95245316380018,1.95245316380018,1.95245316380018,625.367113863819,0.0,1.0
1989-01-18,28.12,28.12,27.88,28.0,2400,1.97848587265085,1.97848587265085,1.9615997912342,1.97004283194252,34110.933483481,0.0,1.0
1989-01-19,28.37,28.5,28.0,28.0,14978,1.99607554079319,2.00522216822721,1.97004283194252,1.97004283194252,212880.650714825,0.0,1.0
1989-01-20,27.88,28.25,27.88,28.25,4044,1.9615997912342,1.98763250008486,1.9615997912342,1.98763250008486,57476.9229196655,0.0,1.0
1989-01-23,27.63,27.75,27.63,27.63,6000,1.94401012309185,1.95245316380018,1.94401012309185,1.94401012309185,85277.3337087027,0.0,1.0
1989-01-24,28.0,28.0,27.63,27.75,4578,1.97004283194252,1.97004283194252,1.94401012309185,1.95245316380018,65066.6056197402,0.0,1.0
1989-01-25,28.0,28.25,27.88,28.0,12578,1.97004283194252,1.98763250008486,1.9615997912342,1.97004283194252,178769.717231344,0.0,1.0
1989-01-26,27.75,28.12,27.75,28.12,2800,1.95245316380018,1.97848587265085,1.95245316380018,1.97848587265085,39796.0890640612,0.0,1.0
1989-01-27,27.75,28.0,27.75,28.0,3200,1.95245316380018,1.97004283194252,1.95245316380018,1.97004283194252,45481.2446446414,0.0,1.0
1989-01-30,28.0,28.0,27.75,27.88,13644,1.97004283194252,1.97004283194252,1.95245316380018,1.9615997912342,193920.65685359,0.0,1.0
1989-01-31,28.37,28.37,27.75,28.0,3644,1.99607554079319,1.99607554079319,1.95245316380018,1.97004283194252,51791.7673390854,0.0,1.0
1989-02-01,28.37,28.37,28.12,28.12,1467,1.99607554079319,1.99607554079319,1.97848587265085,1.97848587265085,20850.3080917778,0.0,1.0
1989-02-02,28.75,28.75,28.25,28.25,7378,2.02281183636955,2.02281183636955,1.98763250008486,1.98763250008486,104862.694683802,0.0,1.0
1989-02-03,28.12,28.5,28.12,28.5,7244,1.97848587265085,2.00522216822721,1.97848587265085,2.00522216822721,102958.167564307,0.0,1.0
1989-02-06,28.0,28.0,28.0,28.0,6800,1.97004283194252,1.97004283194252,1.97004283194252,1.97004283194252,96647.6448698631,0.0,1.0
1989-02-07,28.0,28.0,28.0,28.0,400,1.97004283194252,1.97004283194252,1.97004283194252,1.97004283194252,5685.15558058018,0.0,1.0
1989-02-08,28.37,28.62,28.12,28.12,8844,1.99607554079319,2.01366520893553,1.97848587265085,1.97848587265085,125698.789886628,0.0,1.0
1989-02-09,28.5,28.5,28.25,28.25,5067,2.00522216822721,2.00522216822721,1.98763250008486,1.98763250008486,72016.7083169994,0.0,1.0
1989-02-10,28.0,28.5,28.0,28.37,12978,1.97004283194252,2.00522216822721,1.97004283194252,1.99607554079319,184454.872811924,0.0,1.0
1989-02-13,27.75,27.88,27.75,27.75,5378,1.95245316380018,1.9615997912342,1.95245316380018,1.95245316380018,76436.9167809004,0.0,1.0
1989-02-14,28.37,28.37,27.75,27.75,5200,1.99607554079319,1.99607554079319,1.95245316380018,1.95245316380018,73907.0225475423,0.0,1.0
1989-02-15,28.37,28.5,28.37,28.5,1467,1.99607554079319,2.00522216822721,1.99607554079319,2.00522216822721,20850.3080917778,0.0,1.0
1989-02-16,28.62,28.75,28.25,28.37,5067,2.01366520893553,2.02281183636955,1.98763250008486,1.99607554079319,72016.7083169995,0.0,1.0
1989-02-17,28.5,28.87,28.5,28.87,3644,2.00522216822721,2.03125487707788,2.00522216822721,2.03125487707788,51791.7673390854,0.0,1.0
1989-02-21,28.87,29.0,28.75,28.75,6844,2.03125487707788,2.0404015045119,2.02281183636955,2.02281183636955,97273.0119837267,0.0,1.0
1989-02-22,28.5,29.0,28.5,29.0,3200,2.00522216822721,2.0404015045119,2.00522216822721,2.0404015045119,45481.2446446414,0.0,1.0
1989-02-23,28.5,28.5,28.5,28.5,1467,2.00522216822721,2.00522216822721,2.00522216822721,2.00522216822721,20850.3080917778,0.0,1.0
1989-02-24,28.12,28.25,28.12,28.25,1244,1.97848587265085,1.98763250008486,1.97848587265085,1.98763250008486,17680.8338556043,0.0,1.0
1989-02-27,28.5,28.5,28.12,28.12,3467,2.00522216822721,2.00522216822721,1.97848587265085,1.97848587265085,49276.0859946787,0.0,1.0
1989-02-28,28.5,28.75,28.25,28.37,2844,2.00522216822721,2.02281183636955,1.98763250008486,1.99607554079319,40421.456177925,0.0,1.0
1989-03-01,28.87,28.87,28.37,28.37,1467,2.03125487707788,2.03125487707788,1.99607554079319,1.99607554079319,20850.3080917778,0.0,1.0
1989-03-02,29.75,29.88,28.87,28.87,7867,2.09317050893893,2.10231713637295,2.03125487707788,2.03125487707788,111812.797381061,0.0,1.0
1989-03-03,29.63,29.63,29.5,29.63,3600,2.0847274682306,2.0847274682306,2.07558084079658,2.0847274682306,51166.4002252217,0.0,1.0
1989-03-06,29.63,29.75,29.38,29.38,1378,2.0847274682306,2.09317050893893,2.06713780008826,2.06713780008826,19585.3609750987,0.0,1.0
1989-03-07,29.88,29.88,29.63,29.63,3467,2.10231713637295,2.10231713637295,2.0847274682306,2.0847274682306,49276.0859946786,0.0,1.0
1989-03-08,30.0,30.0,29.75,30.0,6178,2.11076017708127,2.11076017708127,2.09317050893893,2.11076017708127,87807.2279420609,0.0,1.0
1989-03-09,29.5,30.25,29.38,30.25,2800,2.07558084079658,2.12834984522362,2.06713780008826,2.12834984522362,39796.0890640613,0.0,1.0
1989-03-10,29.25,29.63,29.0,29.63,7244,2.05799117265424,2.0847274682306,2.0404015045119,2.0847274682306,102958.167564307,0.0,1.0
1989-03-13,28.75,29.12,28.75,29.12,3067,2.02281183636955,2.04884454522022,2.02281183636955,2.04884454522022,43590.9304140986,0.0,1.0
1989-03-14,29.25,29.25,28.5,29.0,16800,2.05799117265424,2.05799117265424,2.00522216822721,2.0404015045119,238776.534384367,0.0,1.0
1989-03-15,29.0,29.12,29.0,29.0,578,2.0404015045119,2.04884454522022,2.0404015045119,2.0404015045119,8215.04981393834,0.0,1.0
1989-03-16,29.0,29.12,29.0,29.12,14978,2.0404015045119,2.04884454522022,2.0404015045119,2.04884454522022,212880.650714824,0.0,1.0
1989-03-17,28.5,28.75,28.5,28.75,2267,2.00522216822721,2.02281183636955,2.00522216822721,2.02281183636955,32220.6192529381,0.0,1.0
1989-03-20,28.75,28.75,28.25,28.5,2578,2.02281183636955,2.02281183636955,1.98763250008486,2.00522216822721,36640.8277168393,0.0,1.0
1989-03-21,28.75,28.75,28.5,28.5,2978,2.02281183636955,2.02281183636955,2.00522216822721,2.00522216822721,42325.9832974195,0.0,1.0
1989-03-22,28.62,28.62,28.5,28.5,4844,2.01366520893553,2.01366520893553,2.00522216822721,2.00522216822721,68847.2340808261,0.0,1.0
1989-03-23,29.0,29.12,29.0,29.0,5778,2.0404015045119,2.04884454522022,2.0404015045119,2.0404015045119,82122.0723614805,0.0,1.0
1989-03-27,29.25,29.25,28.75,28.75,6178,2.05799117265424,2.05799117265424,2.02281183636955,2.02281183636955,87807.2279420609,0.0,1.0
1989-03-28,28.5,29.25,28.5,29.25,5200,2.00522216822721,2.05799117265424,2.00522216822721,2.05799117265424,73907.0225475423,0.0,1.0
1989-03-29,28.25,28.37,28.0,28.25,30000,1.98763250008486,1.99607554079319,1.97004283194252,1.98763250008486,426386.668543514,0.0,1.0
1989-03-30,28.5,28.5,28.0,28.12,2667,2.00522216822721,2.00522216822721,1.97004283194252,1.97848587265085,37905.7748335183,0.0,1.0
1989-03-31,28.5,28.5,28.37,28.37,3244,2.00522216822721,2.00522216822721,1.99607554079319,1.99607554079319,46106.6117585052,0.0,1.0
1989-04-03,29.0,29.0,28.75,28.75,11600,2.0404015045119,2.0404015045119,2.02281183636955,2.02281183636955,164869.511836825,0.0,1.0
1989-04-04,29.63,29.88,29.12,29.25,4667,2.0847274682306,2.10231713637295,2.04884454522022,2.05799117265424,66331.5527364193,0.0,1.0
1989-04-05,29.63,29.75,29.5,29.5,2267,2.0847274682306,2.09317050893893,2.07558084079658,2.07558084079658,32220.6192529382,0.0,1.0
1989-04-06,29.5,29.63,29.5,29.63,2178,2.07558084079658,2.0847274682306,2.07558084079658,2.0847274682306,30955.6721362591,0.0,1.0
1989-04-07,29.63,29.88,29.63,29.63,5644,2.0847274682306,2.10231713637295,2.0847274682306,2.0847274682306,80217.5452419864,0.0,1.0
1989-04-10,29.5,29.63,29.25,29.63,4400,2.07558084079658,2.0847274682306,2.05799117265424,2.0847274682306,62536.7113863821,0.0,1.0
1989-04-11,29.25,29.25,29.25,29.25,667,2.06432345318548,2.06432345318548,2.06432345318548,2.06432345318548,9450.91718543152,0.09,1.0
1989-04-12,29.75,29.75,29.25,29.25,6578,2.09961103358182,2.09961103358182,2.06432345318548,2.06432345318548,93205.5970701175,0.0,1.0
1989-04-13,29.88,29.88,29.63,29.63,1067,2.10878580448486,2.10878580448486,2.0911420142867,2.0911420142867,15118.6336384639,0.0,1.0
1989-04-14,30.0,30.25,29.75,30.0,7778,2.11725482377998,2.13489861397815,2.09961103358182,2.11725482377998,110208.746429215,0.0,1.0
1989-04-17,30.0,30.0,29.75,29.75,2444,2.11725482377998,2.11725482377998,2.09961103358182,2.09961103358182,34629.7475280279,0.0,1.0
1989-04-18,30.87,31.0,30.25,30.5,14267,2.1786552136696,2.18782998457265,2.13489861397815,2.15254240417632,202153.276588533,0.0,1.0
1989-04-19,31.25,31.25,30.75,31.0,4044,2.20547377477082,2.20547377477082,2.17018619437448,2.18782998457265,57300.6133401573,0.0,1.0
1989-04-20,31.12,31.12,31.0,31.0,2178,2.19629900386777,2.19629900386777,2.18782998457265,2.18782998457265,30860.7160867613,0.0,1.0
1989-04-21,32.0,32.0,31.25,31.25,7244,2.25840514536532,2.25840514536532,2.20547377477082,2.20547377477082,102642.344964416,0.0,1.0
1989-04-24,31.75,32.25,31.63,32.25,7600,2.24076135516715,2.27604893556348,2.23229233587203,2.27604893556348,107686.612607615,0.0,1.0
1989-04-25,32.0,32.0,31.75,32.0,2400,2.25840514536532,2.25840514536532,2.24076135516715,2.25840514536532,34006.2987181943,0.0,1.0
1989-04-26,31.12,31.75,31.12,31.75,5644,2.19629900386777,2.24076135516715,2.19629900386777,2.24076135516715,79971.479152287,0.0,1.0
1989-04-27,32.13,32.13,31.25,31.37,14178,2.26757991626836,2.26757991626836,2.20547377477082,2.21394279406594,200892.209677733,0.0,1.0
1989-04-28,32.25,32.38,32.13,32.25,12178,2.27604893556348,2.28522370646653,2.26757991626836,2.27604893556348,172553.627412571,0.0,1.0
1989-05-01,32.13,32.38,32.0,32.25,20444,2.26757991626836,2.28522370646653,2.25840514536532,2.27604893556348,289676.987914486,0.0,1.0
1989-05-02,32.0,32.38,31.88,32.38,6400,2.25840514536532,2.28522370646653,2.2499361260702,2.28522370646653,90683.463248518,0.0,1.0
1989-05-03,32.0,32.0,31.75,31.75,2044,2.25840514536532,2.25840514536532,2.24076135516715,2.24076135516715,28962.0310749954,0.0,1.0
1989-05-04,31.5,32.25,31.5,32.25,3644,2.22311756496898,2.27604893556348,2.22311756496898,2.27604893556348,51632.8968871251,0.0,1.0
1989-05-05,31.5,32.0,31.5,31.75,6978,2.22311756496898,2.25840514536532,2.22311756496898,2.24076135516715,98873.3135231501,0.0,1.0
1989-05-08,31.88,32.0,31.75,31.75,4844,2.2499361260702,2.25840514536532,2.24076135516715,2.24076135516715,68636.0462462221,0.0,1.0
1989-05-09,32.0,32.0,31.75,32.0,7467,2.25840514536532,2.25840514536532,2.24076135516715,2.25840514536532,105802.096886982,0.0,1.0
1989-05-10,31.5,32.0,31.25,32.0,7778,2.22311756496898,2.25840514536532,2.20547377477082,2.25840514536532,110208.746429215,0.0,1.0
1989-05-11,31.75,32.0,31.5,31.5,1467,2.24076135516715,2.25840514536532,2.22311756496898,2.22311756496898,20786.3500914963,0.0,1.0
1989-05-12,31.63,32.0,31.63,32.0,9867,2.23229233587203,2.25840514536532,2.23229233587203,2.25840514536532,139808.395605176,0.0,1.0
1989-05-15,32.25,32.25,31.5,31.88,13467,2.27604893556348,2.27604893556348,2.22311756496898,2.2499361260702,190817.843682468,0.0,1.0
1989-05-16,32.0,32.0,31.75,32.0,1600,2.25840514536532,2.25840514536532,2.24076135516715,2.25840514536532,22670.8658121295,0.0,1.0
1989-05-17,32.0,32.25,31.63,32.0,5378,2.25840514536532,2.27604893556348,2.23229233587203,2.25840514536532,76202.4477110203,0.0,1.0
1989-05-18,32.0,32.0,31.75,31.75,3600,2.25840514536532,2.25840514536532,2.24076135516715,2.24076135516715,51009.4480772914,0.0,1.0
1989-05-19,31.75,32.25,31.75,32.25,3200,2.24076135516715,2.27604893556348,2.24076135516715,2.27604893556348,45341.7316242591,0.0,1.0
1989-05-22,32.0,32.0,31.75,31.75,800,2.25840514536532,2.25840514536532,2.24076135516715,2.24076135516715,11335.4329060648,0.0,1.0
1989-05-23,32.0,32.0,31.75,32.0,3378,2.25840514536532,2.25840514536532,2.24076135516715,2.25840514536532,47863.8654458584,0.0,1.0
1989-05-24,31.5,31.75,31.25,31.75,9200,2.22311756496898,2.24076135516715,2.20547377477082,2.24076135516715,130357.478419745,0.0,1.0
1989-05-25,31.5,31.5,31.25,31.37,3778,2.22311756496898,2.22311756496898,2.20547377477082,2.21394279406594,53531.581898891,0.0,1.0
1989-05-26,31.25,31.37,31.25,31.25,2178,2.20547377477082,2.21394279406594,2.20547377477082,2.20547377477082,30860.7160867613,0.0,1.0
1989-05-30,30.5,31.37,30.5,31.37,15644,2.15254240417632,2.21394279406594,2.15254240417632,2.21394279406594,221664.390478096,0.0,1.0
1989-05-31,30.87,30.87,30.5,30.75,1867,2.1786552136696,2.1786552136696,2.15254240417632,2.17018619437448,26454.0665445287,0.0,1.0
1989-06-01,31.0,31.12,31.0,31.0,1378,2.18782998457265,2.19629900386777,2.18782998457265,2.18782998457265,19525.2831806966,0.0,1.0
1989-06-02,31.75,31.75,31.25,31.25,3378,2.24076135516715,2.24076135516715,2.20547377477082,2.20547377477082,47863.8654458585,0.0,1.0
1989-06-05,32.25,32.25,31.5,31.5,3644,2.27604893556348,2.27604893556348,2.22311756496898,2.22311756496898,51632.8968871251,0.0,1.0
1989-06-06,32.62,32.75,32.38,32.5,3378,2.30216174505677,2.31133651595982,2.28522370646653,2.29369272576165,47863.8654458585,0.0,1.0
1989-06-07,33.12,33.5,32.75,32.87,20800,2.3374493254531,2.36426788655432,2.31133651595982,2.31980553525494,294721.255557684,0.0,1.0
1989-06-08,33.0,33.37,32.87,32.87,6800,2.32898030615798,2.35509311565127,2.31980553525494,2.31980553525494,96351.1797015507,0.0,1.0
1989-06-09,32.75,33.0,32.5,32.87,6444,2.31133651595982,2.32898030615798,2.29369272576165,2.31980553525494,91306.9120583516,0.0,1.0
1989-06-12,31.75,32.87,31.75,32.87,6444,2.24076135516715,2.31980553525494,2.24076135516715,2.31980553525494,91306.9120583517,0.0,1.0
1989-06-13,31.25,32.0,31.0,32.0,5244,2.20547377477082,2.25840514536532,2.18782998457265,2.25840514536532,74303.7626992545,0.0,1.0
1989-06-14,30.25,31.0,30.25,31.0,8444,2.13489861397815,2.18782998457265,2.13489861397815,2.18782998457265,119645.494323514,0.0,1.0
1989-06-15,30.38,30.5,30.13,30.13,17378,2.1440733848812,2.15254240417632,2.12642959468303,2.12642959468303,246233.941301992,0.0,1.0
1989-06-16,31.63,31.63,30.38,30.38,14667,2.23229233587203,2.23229233587203,2.1440733848812,2.1440733848812,207820.993041565,0.0,1.0
1989-06-19,31.63,31.88,31.5,31.63,10267,2.23229233587203,2.2499361260702,2.22311756496898,2.23229233587203,145476.112058209,0.0,1.0
1989-06-20,31.5,31.75,31.5,31.75,3867,2.22311756496898,2.24076135516715,2.22311756496898,2.24076135516715,54792.6488096907,0.0,1.0
1989-06-21,31.5,31.75,31.5,31.5,6800,2.22311756496898,2.24076135516715,2.22311756496898,2.22311756496898,96351.1797015507,0.0,1.0
1989-06-22,31.63,31.63,31.5,31.5,4400,2.23229233587203,2.23229233587203,2.22311756496898,2.22311756496898,62344.8809833562,0.0,1.0
1989-06-23,31.12,31.63,31.12,31.5,16800,2.19629900386777,2.23229233587203,2.19629900386777,2.22311756496898,238044.09102736,0.0,1.0
1989-06-26,31.25,31.37,31.0,31.12,4044,2.20547377477082,2.21394279406594,2.18782998457265,2.19629900386777,57300.6133401573,0.0,1.0
1989-06-27,31.37,31.75,31.12,31.12,6667,2.22170606175313,2.24861866307497,2.20400040298876,2.20400040298876,94136.5708094465,0.11,1.0
1989-06-28,31.5,31.5,31.0,31.5,20267,2.2309130043106,2.2309130043106,2.19550168678186,2.2309130043106,286165.573810568,0.0,1.0
1989-06-29,31.75,32.0,31.63,31.63,5867,2.24861866307497,2.26632432183934,2.24011994686807,2.24011994686807,82840.7471034983,0.0,1.0
1989-06-30,31.75,32.0,31.63,32.0,10844,2.24861866307497,2.26632432183934,2.24011994686807,2.26632432183934,153114.890334129,0.0,1.0
1989-07-03,31.75,31.75,31.5,31.63,1378,2.24861866307497,2.24861866307497,2.2309130043106,2.24011994686807,19457.0563334959,0.0,1.0
1989-07-05,32.13,32.13,31.88,32.0,3200,2.27553126439681,2.27553126439681,2.25782560563244,2.26632432183934,45183.2948237932,0.0,1.0
1989-07-06,32.25,32.5,32.13,32.13,4044,2.28402998060371,2.30173563936808,2.27553126439681,2.27553126439681,57100.3888335686,0.0,1.0
1989-07-07,33.5,33.5,32.25,32.25,4667,2.37255827442556,2.37255827442556,2.28402998060371,2.28402998060371,65897.0115445758,0.0,1.0
1989-07-10,33.37,33.37,33.25,33.25,844,2.36335133186809,2.36335133186809,2.35485261566119,2.35485261566119,11917.0940097754,0.0,1.0
1989-07-11,33.25,33.25,33.12,33.25,1778,2.35485261566119,2.35485261566119,2.34564567310372,2.35485261566119,25104.9681864701,0.0,1.0
1989-07-12,33.25,33.5,33.0,33.12,3867,2.35485261566119,2.37255827442556,2.33714695689682,2.34564567310372,54601.1878386275,0.0,1.0
1989-07-13,33.5,34.0,33.0,33.0,15244,2.37255827442556,2.4079695919543,2.33714695689682,2.33714695689682,215241.920716845,0.0,1.0
1989-07-14,33.5,33.62,33.12,33.62,1467,2.37255827442556,2.38105699063246,2.34564567310372,2.38105699063246,20713.7167207827,0.0,1.0
1989-07-17,33.5,33.5,33.25,33.25,9200,2.37255827442556,2.37255827442556,2.35485261566119,2.35485261566119,129901.972618405,0.0,1.0
1989-07-18,34.0,34.25,33.75,33.75,4444,2.4079695919543,2.42567525071867,2.39026393318993,2.39026393318993,62748.3006865427,0.0,1.0
1989-07-19,33.75,34.0,33.62,34.0,13867,2.39026393318993,2.4079695919543,2.38105699063246,2.4079695919543,195798.984162981,0.0,1.0
1989-07-20,33.62,34.25,33.62,33.62,11644,2.38105699063246,2.42567525071867,2.38105699063246,2.38105699063246,164410.714040077,0.0,1.0
1989-07-21,33.75,34.0,33.75,33.75,1778,2.39026393318993,2.4079695919543,2.39026393318993,2.39026393318993,25104.9681864701,0.0,1.0
1989-07-24,33.88,34.0,33.5,33.88,3644,2.3994708757474,2.4079695919543,2.37255827442556,2.3994708757474,51452.4769805945,0.0,1.0
1989-07-25,23.0,23.25,22.5,22.62,3867,2.44338090948304,2.4699393976296,2.39026393318993,2.40301200750028,36400.7918924183,0.0,1.5
1989-07-26,23.0,23.5,23.0,23.25,5067,2.44338090948304,2.49649788577615,2.44338090948304,2.4699393976296,47696.6155983666,0.0,1.0
1989-07-27,22.88,23.13,22.75,23.13,12267,2.43063283517269,2.45719132331925,2.41682242133649,2.45719132331925,115471.557834056,0.0,1.0
1989-07-28,22.75,23.0,22.5,23.0,4400,2.41682242133649,2.44338090948304,2.39026393318993,2.44338090948304,41418.0202551436,0.0,1.0
1989-07-31,22.25,22.88,22.12,22.75,10600,2.36370544504338,2.43063283517269,2.34989503120717,2.41682242133649,99779.7760692097,0.0,1.0
1989-08-01,22.25,22.5,22.25,22.25,7667,2.36370544504338,2.39026393318993,2.36370544504338,2.36370544504338,72170.9002945878,0.0,1.0
1989-08-02,22.62,22.62,22.12,22.25,6867,2.40301200750028,2.40301200750028,2.34989503120717,2.36370544504338,64640.351157289,0.0,1.0
1989-08-03,22.88,23.0,22.62,22.62,3867,2.43063283517269,2.44338090948304,2.40301200750028,2.40301200750028,36400.7918924184,0.0,1.0
1989-08-04,23.0,23.37,22.88,23.25,11467,2.44338090948304,2.48268747193994,2.43063283517269,2.4699393976296,107941.008696757,0.0,1.0
1989-08-07,22.75,23.0,22.5,22.88,1000,2.41682242133649,2.44338090948304,2.39026393318993,2.43063283517269,9413.18642162355,0.0,1.0
1989-08-08,23.13,23.25,22.88,22.88,5400,2.45719132331925,2.4699393976296,2.43063283517269,2.43063283517269,50831.2066767672,0.0,1.0
1989-08-09,23.25,23.25,23.0,23.13,8067,2.4699393976296,2.4699393976296,2.44338090948304,2.45719132331925,75936.1748632372,0.0,1.0
1989-08-10,23.13,23.25,23.0,23.0,7000,2.45719132331925,2.4699393976296,2.44338090948304,2.44338090948304,65892.3049513649,0.0,1.0
1989-08-11,23.13,23.25,23.0,23.13,11200,2.45719132331925,2.4699393976296,2.44338090948304,2.45719132331925,105427.687922184,0.0,1.0
1989-08-14,22.88,23.0,22.5,23.0,5067,2.43063283517269,2.44338090948304,2.39026393318993,2.44338090948304,47696.6155983667,0.0,1.0
1989-08-15,22.62,22.88,22.62,22.88,667,2.40301200750028,2.43063283517269,2.40301200750028,2.43063283517269,6278.59534322291,0.0,1.0
1989-08-16,22.12,22.38,22.12,22.38,2200,2.34989503120717,2.37751585887958,2.34989503120717,2.37751585887958,20709.0101275718,0.0,1.0
1989-08-17,22.38,22.38,22.0,22.0,7400,2.37751585887958,2.37751585887958,2.33714695689682,2.33714695689682,69657.5795200145,0.0,1.0
1989-08-18,22.25,22.5,22.0,22.25,3467,2.36370544504338,2.39026393318993,2.33714695689682,2.36370544504338,32635.5173237689,0.0,1.0
1989-08-21,21.75,22.5,21.75,22.5,12667,2.31058846875027,2.39026393318993,2.31058846875027,2.39026393318993,119236.832402706,0.0,1.0
1989-08-22,21.75,21.87,21.5,21.5,16267,2.31058846875027,2.32333654306061,2.28402998060371,2.28402998060371,153124.30352055,0.0,1.0
1989-08-23,21.63,22.0,21.5,22.0,9667,2.29784039443992,2.33714695689682,2.28402998060371,2.33714695689682,90997.273137835,0.0,1.0
1989-08-24,21.5,22.0,21.5,21.5,9467,2.28402998060371,2.33714695689682,2.28402998060371,2.28402998060371,89114.6358535104,0.0,1.0
1989-08-25,21.38,21.75,21.25,21.25,7600,2.27128190629337,2.31058846875027,2.25747149245716,2.25747149245716,71540.216804339,0.0,1.0
1989-08-28,21.5,21.63,21.5,21.5,17467,2.28402998060371,2.29784039443992,2.28402998060371,2.28402998060371,164420.127226499,0.0,1.0
1989-08-29,21.75,21.87,21.5,21.5,38600,2.31058846875027,2.32333654306061,2.28402998060371,2.28402998060371,363348.995874669,0.0,1.0
1989-08-30,21.5,22.0,21.5,22.0,38600,2.28402998060371,2.33714695689682,2.28402998060371,2.33714695689682,363348.99587467,0.0,1.0
1989-08-31,21.75,21.75,21.5,21.63,12867,2.31058846875027,2.31058846875027,2.28402998060371,2.29784039443992,121119.46968703,0.0,1.0
1989-09-01,21.5,21.75,21.5,21.75,4867,2.28402998060371,2.31058846875027,2.28402998060371,2.31058846875027,45813.9783140419,0.0,1.0
1989-09-05,21.25,21.38,20.25,21.38,35667,2.25747149245716,2.27128190629337,2.15123753987094,2.27128190629337,335740.120100047,0.0,1.0
1989-09-06,21.12,21.38,21.0,21.38,5267,2.24366107862095,2.27128190629337,2.2309130043106,2.27128190629337,49579.2528826913,0.0,1.0
1989-09-07,21.38,21.5,21.0,21.0,20200,2.27128190629337,2.28402998060371,2.2309130043106,2.2309130043106,190146.365716796,0.0,1.0
1989-09-08,21.5,21.5,21.38,21.5,1067,2.28402998060371,2.28402998060371,2.27128190629337,2.28402998060371,10043.8699118724,0.0,1.0
1989-09-11,21.5,21.5,21.12,21.38,7467,2.28402998060371,2.28402998060371,2.24366107862095,2.27128190629337,70288.2630102632,0.0,1.0
1989-09-12,21.38,21.5,21.25,21.5,11267,2.27128190629337,2.28402998060371,2.25747149245716,2.28402998060371,106058.371412433,0.0,1.0
1989-09-13,21.5,21.5,21.0,21.38,10600,2.28402998060371,2.28402998060371,2.2309130043106,2.27128190629337,99779.7760692099,0.0,1.0
1989-09-14,21.38,21.38,21.25,21.25,9400,2.27128190629337,2.27128190629337,2.25747149245716,2.25747149245716,88483.9523632614,0.0,1.0
1989-09-15,20.5,21.38,20.5,21.38,8467,2.17779602801749,2.27128190629337,2.17779602801749,2.27128190629337,79701.4494318868,0.0,1.0
1989-09-18,20.75,20.88,20.5,20.5,4400,2.20435451616405,2.21816493000026,2.17779602801749,2.17779602801749,41418.0202551436,0.0,1.0
1989-09-19,20.5,21.0,20.5,20.88,7267,2.17779602801749,2.2309130043106,2.17779602801749,2.21816493000026,68405.6257259385,0.0,1.0
1989-09-20,20.0,20.62,19.75,20.62,47467,2.12467905172438,2.19054410232784,2.09812056357783,2.19054410232784,446815.719875207,0.0,1.0
1989-09-21,20.5,20.5,20.13,20.13,9000,2.17779602801749,2.17779602801749,2.13848946556059,2.13848946556059,84718.6777946122,0.0,1.0
1989-09-22,21.25,21.5,20.75,20.75,19067,2.25747149245716,2.28402998060371,2.20435451616405,2.20435451616405,179481.225501096,0.0,1.0
1989-09-25,21.0,21.25,20.75,21.0,20667,2.2309130043106,2.25747149245716,2.20435451616405,2.2309130043106,194542.323775694,0.0,1.0
1989-09-26,21.0,21.25,20.75,21.0,5600,2.2309130043106,2.25747149245716,2.20435451616405,2.2309130043106,52713.843961092,0.0,1.0
1989-09-27,21.12,21.12,20.75,21.0,2667,2.24366107862095,2.24366107862095,2.20435451616405,2.2309130043106,25104.96818647,0.0,1.0
1989-09-28,21.63,21.63,20.88,20.88,5467,2.29784039443992,2.29784039443992,2.21816493000026,2.21816493000026,51461.890167016,0.0,1.0
1989-09-29,21.75,21.75,21.5,21.63,3667,2.31058846875027,2.31058846875027,2.28402998060371,2.29784039443992,34518.1546080936,0.0,1.0
1989-10-02,21.0,21.75,20.75,21.75,19867,2.2309130043106,2.31058846875027,2.20435451616405,2.31058846875027,187011.774638396,0.0,1.0
1989-10-03,21.25,21.38,20.88,20.88,24067,2.25747149245716,2.27128190629337,2.21816493000026,2.21816493000026,226547.157609214,0.0,1.0
1989-10-04,21.38,21.5,21.0,21.12,11067,2.27128190629337,2.28402998060371,2.2309130043106,2.24366107862095,104175.734128108,0.0,1.0
1989-10-05,21.5,21.5,21.25,21.25,4467,2.28402998060371,2.28402998060371,2.25747149245716,2.25747149245716,42048.7037453925,0.0,1.0
1989-10-06,21.12,21.38,21.12,21.38,9267,2.24366107862095,2.27128190629337,2.24366107862095,2.27128190629337,87231.9985691855,0.0,1.0
1989-10-09,21.0,21.38,21.0,21.12,6000,2.2309130043106,2.27128190629337,2.2309130043106,2.24366107862095,56479.1185297415,0.0,1.0
1989-10-10,21.38,21.38,20.75,20.75,4400,2.28296764107785,2.28296764107785,2.21569590983935,2.21569590983935,41206.0154981374,0.11,1.0
1989-10-11,21.12,21.38,21.12,21.38,4067,2.25520470437625,2.28296764107785,2.25520470437625,2.28296764107785,38087.4693252101,0.0,1.0
1989-10-12,21.12,21.38,21.0,21.25,10867,2.25520470437625,2.28296764107785,2.2423910412832,2.26908617272705,101769.493276877,0.0,1.0
1989-10-13,21.0,21.5,21.0,21.25,13600,2.2423910412832,2.2957813041709,2.2423910412832,2.26908617272705,127364.047903334,0.0,1.0
1989-10-16,20.62,20.75,20.25,20.5,13000,2.20181444148855,2.21569590983935,2.16230564695166,2.18900077839551,121745.045789952,0.0,1.0
1989-10-17,21.0,21.0,20.62,20.75,6467,2.2423910412832,2.2423910412832,2.20181444148855,2.21569590983935,60563.4777787397,0.0,1.0
1989-10-18,21.0,21.12,21.0,21.0,7467,2.2423910412832,2.25520470437625,2.2423910412832,2.2423910412832,69928.4813010436,0.0,1.0
1989-10-19,21.25,21.38,21.0,21.25,8600,2.26908617272705,2.28296764107785,2.2423910412832,2.26908617272705,80539.0302918139,0.0,1.0
1989-10-20,21.25,21.5,21.0,21.12,11067,2.26908617272705,2.2957813041709,2.2423910412832,2.25520470437625,103642.493981338,0.0,1.0
1989-10-23,21.25,21.5,21.12,21.5,16667,2.26908617272705,2.2957813041709,2.25520470437625,2.2957813041709,156086.51370624,0.0,1.0
1989-10-24,21.25,21.5,21.25,21.5,14200,2.26908617272705,2.2957813041709,2.26908617272705,2.2957813041709,132983.050016716,0.0,1.0
1989-10-25,21.75,21.75,21.25,21.25,4400,2.32247643561474,2.32247643561474,2.26908617272705,2.26908617272705,41206.0154981375,0.0,1.0
1989-10-26,21.63,21.63,21.5,21.5,3200,2.3096627725217,2.3096627725217,2.2957813041709,2.2957813041709,29968.0112713726,0.0,1.0
1989-10-27,21.12,21.5,21.0,21.38,7467,2.25520470437625,2.2957813041709,2.2423910412832,2.28296764107785,69928.4813010435,0.0,1.0
1989-10-30,21.0,21.12,20.88,21.12,33467,2.2423910412832,2.25520470437625,2.22957737819015,2.25520470437625,313418.572880946,0.0,1.0
1989-10-31,21.12,21.12,21.0,21.12,6200,2.25520470437625,2.25520470437625,2.2423910412832,2.25520470437625,58063.0218382844,0.0,1.0
1989-11-01,21.0,21.0,20.75,20.88,5400,2.2423910412832,2.2423910412832,2.21569590983935,2.22957737819015,50571.0190204414,0.0,1.0
1989-11-02,21.0,21.0,20.75,20.75,21400,2.2423910412832,2.2423910412832,2.21569590983935,2.21569590983935,200411.075377305,0.0,1.0
1989-11-03,21.0,21.0,20.62,21.0,12067,2.2423910412832,2.2423910412832,2.20181444148855,2.2423910412832,113007.497503642,0.0,1.0
1989-11-06,20.88,21.12,20.88,21.0,24200,2.22957737819015,2.25520470437625,2.22957737819015,2.2423910412832,226633.085239756,0.0,1.0
1989-11-07,21.25,21.25,21.0,21.0,2467,2.26908617272705,2.26908617272705,2.2423910412832,2.2423910412832,23103.4636895238,0.0,1.0
1989-11-08,21.0,21.38,21.0,21.25,6800,2.2423910412832,2.28296764107785,2.2423910412832,2.26908617272705,63682.0239516669,0.0,1.0
1989-11-09,21.38,21.38,21.0,21.0,8667,2.28296764107785,2.28296764107785,2.2423910412832,2.2423910412832,81166.4855278083,0.0,1.0
1989-11-10,21.12,21.12,20.88,21.12,2600,2.25520470437625,2.25520470437625,2.22957737819015,2.25520470437625,24349.0091579902,0.0,1.0
1989-11-13,20.88,21.0,20.75,21.0,600,2.22957737819015,2.2423910412832,2.21569590983935,2.2423910412832,5619.00211338238,0.0,1.0
1989-11-14,21.0,21.0,20.75,20.75,7667,2.2423910412832,2.2423910412832,2.21569590983935,2.21569590983935,71801.4820055044,0.0,1.0
1989-11-15,21.12,21.12,20.75,20.75,15067,2.25520470437625,2.25520470437625,2.21569590983935,2.21569590983935,141102.508070553,0.0,1.0
1989-11-16,21.38,21.38,21.0,21.12,14867,2.28296764107785,2.28296764107785,2.2423910412832,2.25520470437625,139229.507366093,0.0,1.0
1989-11-17,21.5,22.0,21.5,21.5,19267,2.2957813041709,2.34917156705859,2.2957813041709,2.2957813041709,180435.52286423,0.0,1.0
1989-11-20,21.25,21.75,21.25,21.75,1800,2.26908617272705,2.32247643561474,2.26908617272705,2.32247643561474,16857.0063401471,0.0,1.0
1989-11-21,21.0,21.25,21.0,21.0,2667,2.2423910412832,2.26908617272705,2.2423910412832,2.2423910412832,24976.4643939846,0.0,1.0
1989-11-22,20.5,21.0,20.5,21.0,9667,2.18900077839551,2.2423910412832,2.18900077839551,2.2423910412832,90531.4890501121,0.0,1.0
1989-11-24,21.0,21.0,20.62,20.62,2867,2.2423910412832,2.2423910412832,2.20181444148855,2.20181444148855,26849.4650984454,0.0,1.0
1989-11-27,21.0,21.25,20.75,21.0,9867,2.2423910412832,2.26908617272705,2.21569590983935,2.2423910412832,92404.4897545731,0.0,1.0
1989-11-28,21.25,21.25,20.88,20.88,4067,2.26908617272705,2.26908617272705,2.22957737819015,2.22957737819015,38087.4693252101,0.0,1.0
1989-11-29,21.63,21.87,21.25,21.25,5600,2.3096627725217,2.33529009870779,2.26908617272705,2.26908617272705,52444.0197249021,0.0,1.0
1989-11-30,22.0,22.12,21.75,22.0,8000,2.34917156705859,2.36198523015164,2.32247643561474,2.34917156705859,74920.0281784316,0.0,1.0
1989-12-01,22.12,22.38,22.0,22.0,15000,2.36198523015164,2.38974816685324,2.34917156705859,2.34917156705859,140475.052834559,0.0,1.0
1989-12-04,22.25,22.25,22.12,22.12,7800,2.37586669850244,2.37586669850244,2.36198523015164,2.36198523015164,73047.0274739708,0.0,1.0
1989-12-05,22.38,22.38,22.12,22.25,3667,2.38974816685324,2.38974816685324,2.36198523015164,2.37586669850244,34341.4679162886,0.0,1.0
1989-12-06,22.25,22.5,22.25,22.38,15800,2.37586669850244,2.40256182994629,2.37586669850244,2.38974816685324,147967.055652402,0.0,1.0
1989-12-07,22.38,22.5,22.38,22.38,1867,2.38974816685324,2.40256182994629,2.38974816685324,2.38974816685324,17484.4615761415,0.0,1.0
1989-12-08,22.88,23.0,22.5,22.5,6000,2.44313842974094,2.45595209283398,2.40256182994629,2.40256182994629,56190.0211338236,0.0,1.0
1989-12-11,22.88,23.25,22.75,23.0,8667,2.44313842974094,2.48264722427783,2.42925696139013,2.45595209283398,81166.4855278082,0.0,1.0
1989-12-12,23.0,23.0,22.62,22.75,3667,2.45595209283398,2.45595209283398,2.41537549303933,2.42925696139013,34341.4679162886,0.0,1.0
1989-12-13,23.62,23.62,23.25,23.25,85867,2.52215601881472,2.52215601881472,2.48264722427783,2.48264722427783,804144.757449675,0.0,1.0
1989-12-14,25.0,25.0,23.75,23.75,12600,2.66951314438476,2.66951314438476,2.53603748716553,2.53603748716553,117999.04438103,0.0,1.0
1989-12-15,25.25,25.38,25.0,25.0,17600,2.69620827582861,2.71008974417941,2.66951314438476,2.66951314438476,164824.06199255,0.0,1.0
1989-12-18,25.75,26.0,25.25,25.25,16000,2.74959853871631,2.77629367016015,2.69620827582861,2.69620827582861,149840.056356863,0.0,1.0
1989-12-19,25.5,25.75,25.5,25.5,7400,2.72290340727246,2.74959853871631,2.72290340727246,2.72290340727246,69301.0260650492,0.0,1.0
1989-12-20,25.12,25.5,25.12,25.5,10267,2.68232680747781,2.72290340727246,2.68232680747781,2.72290340727246,96150.4911634946,0.0,1.0
1989-12-21,24.63,25.25,24.5,25.25,15467,2.63000434984787,2.69620827582861,2.61612288149707,2.69620827582861,144848.509479475,0.0,1.0
1989-12-22,24.5,24.63,24.25,24.63,3200,2.61612288149707,2.63000434984787,2.58942775005322,2.63000434984787,29968.0112713726,0.0,1.0
1989-12-26,24.75,24.75,24.38,24.5,6000,2.64281801294092,2.64281801294092,2.60330921840402,2.61612288149707,56190.0211338236,0.0,1.0
1989-12-27,27.25,27.25,24.5,24.5,29600,2.90976932737939,2.90976932737939,2.61612288149707,2.61612288149707,277204.104260197,0.0,1.0
1989-12-28,25.88,27.5,25.62,27.12,19400,2.76348000706711,2.93646445882324,2.73571707036551,2.89588785902859,181681.068332696,0.0,1.0
1989-12-29,25.5,26.0,25.38,25.62,15067,2.72290340727246,2.77629367016015,2.71008974417941,2.73571707036551,141102.508070554,0.0,1.0
1990-01-02,25.5,25.5,25.0,25.5,8267,2.72290340727246,2.72290340727246,2.66951314438476,2.72290340727246,77420.4841188867,0.0,1.0
1990-01-03,25.62,25.75,25.5,25.5,5000,2.73571707036551,2.74959853871631,2.72290340727246,2.72290340727246,46825.0176115197,0.0,1.0
1990-01-04,25.5,25.75,25.25,25.75,7800,2.72290340727246,2.74959853871631,2.69620827582861,2.74959853871631,73047.0274739708,0.0,1.0
1990-01-05,25.25,25.25,25.25,25.25,2200,2.69620827582861,2.69620827582861,2.69620827582861,2.69620827582861,20603.0077490687,0.0,1.0
1990-01-08,25.0,25.0,24.75,24.87,7800,2.68125900222006,2.68125900222006,2.65444641219786,2.66731645540851,72727.0285483579,0.11,1.0
1990-01-09,24.75,25.0,24.75,25.0,7600,2.65444641219786,2.68125900222006,2.65444641219786,2.68125900222006,70862.2329445539,0.0,1.0
1990-01-10,24.75,25.0,24.63,25.0,2867,2.65444641219786,2.68125900222006,2.6415763689872,2.68125900222006,26731.844980531,0.0,1.0
1990-01-11,24.87,25.0,24.75,24.75,7000,2.66731645540851,2.68125900222006,2.65444641219786,2.65444641219786,65267.8461331419,0.0,1.0
1990-01-12,24.25,24.75,24.25,24.75,4667,2.60082123215345,2.65444641219786,2.60082123215345,2.65444641219786,43515.0054147676,0.0,1.0
1990-01-15,23.37,23.75,23.37,23.75,11867,2.50644091527531,2.54719605210905,2.50644091527531,2.54719605210905,110647.647151713,0.0,1.0
1990-01-16,23.5,23.5,23.37,23.37,61000,2.52038346208685,2.52038346208685,2.50644091527531,2.50644091527531,568762.659160237,0.0,1.0
1990-01-17,23.88,24.0,23.5,23.75,10200,2.5611385989206,2.57400864213125,2.52038346208685,2.54719605210905,95104.5757940066,0.0,1.0
1990-01-18,24.12,24.25,24.0,24.12,2867,2.58687868534191,2.60082123215345,2.57400864213125,2.58687868534191,26731.8449805311,0.0,1.0
1990-01-19,24.25,24.5,24.25,24.25,2467,2.60082123215345,2.62763382217565,2.60082123215345,2.60082123215345,23002.253772923,0.0,1.0
1990-01-22,23.75,24.5,23.5,24.38,2667,2.54719605210905,2.62763382217565,2.52038346208685,2.614763778965,24867.0493767271,0.0,1.0
1990-01-23,23.62,23.75,23.5,23.62,2000,2.53325350529751,2.54719605210905,2.52038346208685,2.53325350529751,18647.9560380405,0.0,1.0
1990-01-24,23.0,23.37,23.0,23.37,7200,2.46675828204245,2.50644091527531,2.46675828204245,2.50644091527531,67132.6417369459,0.0,1.0
1990-01-25,22.88,23.0,22.62,22.88,38000,2.4538882388318,2.46675828204245,2.42600314520871,2.4538882388318,354311.164722769,0.0,1.0
1990-01-26,22.25,23.0,22.0,23.0,16800,2.38632051197585,2.46675828204245,2.35950792195365,2.46675828204245,156642.83071954,0.0,1.0
1990-01-29,22.38,22.75,22.12,22.12,4467,2.40026305878739,2.43994569202025,2.37237796516431,2.37237796516431,41650.2098109636,0.0,1.0
1990-01-30,22.38,22.5,21.87,22.5,20400,2.40026305878739,2.41313310199805,2.34556537514211,2.41313310199805,190209.151588014,0.0,1.0
1990-01-31,22.0,22.75,21.75,22.5,20267,2.35950792195365,2.43994569202025,2.33269533193145,2.41313310199805,188969.062511484,0.0,1.0
1990-02-01,22.5,22.5,22.25,22.25,3867,2.41313310199805,2.41313310199805,2.38632051197585,2.38632051197585,36055.8229995514,0.0,1.0
1990-02-02,22.5,22.75,22.25,22.5,5600,2.41313310199805,2.43994569202025,2.38632051197585,2.41313310199805,52214.2769065135,0.0,1.0
1990-02-05,22.88,22.88,22.5,22.62,7000,2.4538882388318,2.4538882388318,2.41313310199805,2.42600314520871,65267.8461331417,0.0,1.0
1990-02-06,22.88,23.13,22.88,23.0,1867,2.4538882388318,2.480700828854,2.4538882388318,2.46675828204245,17407.8669615108,0.0,1.0
1990-02-07,23.37,23.5,23.0,23.0,47067,2.50644091527531,2.52038346208685,2.46675828204245,2.46675828204245,438851.673421226,0.0,1.0
1990-02-08,24.0,24.0,23.62,23.62,74000,2.57400864213125,2.57400864213125,2.53325350529751,2.53325350529751,689974.3734075,0.0,1.0
1990-02-09,24.12,24.12,23.75,24.0,5800,2.58687868534191,2.58687868534191,2.54719605210905,2.57400864213125,54079.0725103175,0.0,1.0
1990-02-12,23.5,24.0,23.5,24.0,4867,2.52038346208685,2.57400864213125,2.52038346208685,2.57400864213125,45379.8010185717,0.0,1.0
1990-02-13,23.25,23.5,23.25,23.5,40467,2.49357087206465,2.52038346208685,2.49357087206465,2.52038346208685,377313.418495693,0.0,1.0
1990-02-14,22.88,23.25,22.88,23.25,3200,2.4538882388318,2.49357087206465,2.4538882388318,2.49357087206465,29836.7296608648,0.0,1.0
1990-02-15,22.88,22.88,22.38,22.62,2667,2.4538882388318,2.4538882388318,2.40026305878739,2.42600314520871,24867.049376727,0.0,1.0
1990-02-16,23.25,23.25,23.0,23.0,3667,2.49357087206465,2.49357087206465,2.46675828204245,2.46675828204245,34191.0273957473,0.0,1.0
1990-02-20,23.5,23.5,23.0,23.37,6667,2.52038346208685,2.52038346208685,2.46675828204245,2.50644091527531,62162.9614528082,0.0,1.0
1990-02-21,23.5,23.5,23.25,23.25,2067,2.52038346208685,2.52038346208685,2.49357087206465,2.49357087206465,19272.6625653149,0.0,1.0
1990-02-22,23.37,23.5,23.37,23.5,1867,2.50644091527531,2.52038346208685,2.50644091527531,2.52038346208685,17407.8669615108,0.0,1.0
1990-02-23,23.62,23.75,23.25,23.25,3467,2.53325350529751,2.54719605210905,2.49357087206465,2.49357087206465,32326.2317919432,0.0,1.0
1990-02-26,23.25,23.5,23.25,23.37,2400,2.49357087206465,2.52038346208685,2.49357087206465,2.50644091527531,22377.5472456486,0.0,1.0
1990-02-27,23.62,23.75,23.25,23.25,7267,2.53325350529751,2.54719605210905,2.49357087206465,2.49357087206465,67757.3482642202,0.0,1.0
1990-02-28,23.25,23.5,23.0,23.5,3600,2.49357087206465,2.52038346208685,2.46675828204245,2.52038346208685,33566.320868473,0.0,1.0
1990-03-01,23.25,23.25,23.0,23.0,1667,2.49357087206465,2.49357087206465,2.46675828204245,2.46675828204245,15543.0713577068,0.0,1.0
1990-03-02,23.0,23.13,22.88,23.0,1600,2.46675828204245,2.480700828854,2.4538882388318,2.46675828204245,14918.3648304324,0.0,1.0
1990-03-05,23.37,23.37,22.75,22.75,12000,2.50644091527531,2.50644091527531,2.43994569202025,2.43994569202025,111887.736228243,0.0,1.0
1990-03-06,23.0,23.5,23.0,23.25,2867,2.46675828204245,2.52038346208685,2.46675828204245,2.49357087206465,26731.8449805311,0.0,1.0
1990-03-07,23.62,23.62,23.0,23.13,15000,2.53325350529751,2.53325350529751,2.46675828204245,2.480700828854,139859.670285304,0.0,1.0
1990-03-08,23.88,23.88,23.75,23.75,667,2.5611385989206,2.5611385989206,2.54719605210905,2.54719605210905,6219.09333868651,0.0,1.0
1990-03-09,24.0,24.0,23.88,24.0,4600,2.57400864213125,2.57400864213125,2.5611385989206,2.57400864213125,42890.2988874933,0.0,1.0
1990-03-12,24.0,24.12,24.0,24.12,1267,2.57400864213125,2.58687868534191,2.57400864213125,2.58687868534191,11813.4801500987,0.0,1.0
1990-03-13,23.75,23.75,23.5,23.75,4467,2.54719605210905,2.54719605210905,2.52038346208685,2.54719605210905,41650.2098109636,0.0,1.0
1990-03-14,24.0,24.0,23.62,23.62,5200,2.57400864213125,2.57400864213125,2.53325350529751,2.53325350529751,48484.6856989054,0.0,1.0
1990-03-15,23.88,23.88,23.37,23.75,5600,2.5611385989206,2.5611385989206,2.50644091527531,2.54719605210905,52214.2769065134,0.0,1.0
1990-03-16,23.5,23.88,23.5,23.88,4867,2.52038346208685,2.5611385989206,2.52038346208685,2.5611385989206,45379.8010185717,0.0,1.0
1990-03-19,23.13,23.75,23.0,23.75,8200,2.480700828854,2.54719605210905,2.46675828204245,2.54719605210905,76456.619755966,0.0,1.0
1990-03-20,23.13,23.25,23.13,23.25,267,2.480700828854,2.49357087206465,2.480700828854,2.49357087206465,2489.50213107841,0.0,1.0
1990-03-21,24.0,24.0,23.25,23.37,5867,2.57400864213125,2.57400864213125,2.49357087206465,2.50644091527531,54703.779037592,0.0,1.0
1990-03-22,23.5,23.75,23.0,23.75,5867,2.52038346208685,2.54719605210905,2.46675828204245,2.54719605210905,54703.7790375919,0.0,1.0
1990-03-23,23.0,23.5,23.0,23.25,2267,2.46675828204245,2.52038346208685,2.46675828204245,2.49357087206465,21137.4581691189,0.0,1.0
1990-03-26,23.0,23.25,23.0,23.25,667,2.46675828204245,2.49357087206465,2.46675828204245,2.49357087206465,6219.09333868652,0.0,1.0
1990-03-27,23.13,23.5,22.75,23.25,8467,2.480700828854,2.52038346208685,2.43994569202025,2.49357087206465,78946.1218870444,0.0,1.0
1990-03-28,23.0,23.0,23.0,23.0,1600,2.46675828204245,2.46675828204245,2.46675828204245,2.46675828204245,14918.3648304324,0.0,1.0
1990-03-29,22.88,23.0,22.75,23.0,10600,2.4538882388318,2.46675828204245,2.43994569202025,2.46675828204245,98834.1670016146,0.0,1.0
1990-03-30,23.13,23.13,23.0,23.0,34400,2.480700828854,2.480700828854,2.46675828204245,2.46675828204245,320744.843854296,0.0,1.0
1990-04-02,23.25,23.25,23.0,23.13,43000,2.49357087206465,2.49357087206465,2.46675828204245,2.480700828854,400931.054817872,0.0,1.0
1990-04-03,23.75,23.75,23.25,23.25,40467,2.54719605210905,2.54719605210905,2.49357087206465,2.49357087206465,377313.418495693,0.0,1.0
1990-04-04,23.88,24.0,23.88,24.0,37267,2.5611385989206,2.57400864213125,2.5611385989206,2.57400864213125,347476.688834828,0.0,1.0
1990-04-05,24.38,24.5,23.75,23.75,15400,2.614763778965,2.62763382217565,2.54719605210905,2.54719605210905,143589.261492912,0.0,1.0
1990-04-06,24.87,25.0,24.25,24.25,22600,2.66731645540851,2.68125900222006,2.60082123215345,2.60082123215345,210721.903229858,0.0,1.0
1990-04-09,24.12,24.87,24.12,24.87,8267,2.59867622495168,2.67948083393649,2.59867622495168,2.67948083393649,76731.3904231019,0.11,1.0
1990-04-10,24.0,24.0,23.88,24.0,867,2.58574748751411,2.58574748751411,2.57281875007654,2.58574748751411,8047.18948794355,0.0,1.0
1990-04-11,23.25,23.88,23.0,23.88,11800,2.50494287852929,2.57281875007654,2.47800800886769,2.57281875007654,109523.455545253,0.0,1.0
1990-04-12,22.62,23.0,22.62,23.0,6467,2.43706700698205,2.47800800886769,2.43706700698205,2.47800800886769,60024.4226280634,0.0,1.0
1990-04-16,22.88,23.0,22.62,22.88,17867,2.46507927143012,2.47800800886769,2.43706700698205,2.46507927143012,165835.218663307,0.0,1.0
1990-04-17,22.88,23.0,22.5,22.88,14000,2.46507927143012,2.47800800886769,2.42413826954448,2.46507927143012,129943.082850299,0.0,1.0
1990-04-18,22.5,22.88,22.5,22.88,7667,2.42413826954448,2.46507927143012,2.42413826954448,2.46507927143012,71162.401158089,0.0,1.0
1990-04-19,22.75,23.0,22.5,22.5,11600,2.45107313920608,2.47800800886769,2.42413826954448,2.42413826954448,107667.125790248,0.0,1.0
1990-04-20,22.0,22.88,22.0,22.5,12667,2.37026853022127,2.46507927143012,2.37026853022127,2.42413826954448,117570.645033196,0.0,1.0
1990-04-23,22.75,22.75,22.0,22.25,9800,2.45107313920608,2.45107313920608,2.37026853022127,2.39720339988287,90960.1579952098,0.0,1.0
1990-04-24,22.25,22.75,22.25,22.75,10800,2.39720339988287,2.45107313920608,2.39720339988287,2.45107313920608,100241.806770231,0.0,1.0
1990-04-25,22.5,22.88,22.25,22.38,19200,2.42413826954448,2.46507927143012,2.39720339988287,2.41120953210691,178207.656480411,0.0,1.0
1990-04-26,22.88,22.88,22.5,22.75,13467,2.46507927143012,2.46507927143012,2.42413826954448,2.45107313920608,124995.964053213,0.0,1.0
1990-04-27,22.5,22.75,22.38,22.75,2067,2.42413826954448,2.45107313920608,2.41120953210691,2.45107313920608,19185.1680179692,0.0,1.0
1990-04-30,22.88,22.88,22.62,22.62,34267,2.46507927143012,2.46507927143012,2.43706700698205,2.43706700698205,318054.258573658,0.0,1.0
1990-05-01,22.75,23.0,22.62,22.88,30400,2.45107313920608,2.47800800886769,2.43706700698205,2.46507927143012,282162.122760651,0.0,1.0
1990-05-02,22.62,22.88,22.62,22.75,219000,2.43706700698205,2.46507927143012,2.43706700698205,2.45107313920608,2032681.08172969,0.0,1.0
1990-05-03,22.88,22.88,22.75,22.75,48667,2.46507927143012,2.46507927143012,2.45107313920608,2.45107313920608,451710.000933966,0.0,1.0
1990-05-04,22.5,22.88,22.5,22.88,2867,2.42413826954448,2.46507927143012,2.42413826954448,2.46507927143012,26610.4870379863,0.0,1.0
1990-05-07,22.5,22.75,22.38,22.5,12067,2.42413826954448,2.45107313920608,2.41120953210691,2.42413826954448,112001.655768183,0.0,1.0
1990-05-08,22.62,22.75,22.25,22.25,4067,2.43706700698205,2.45107313920608,2.39720339988287,2.39720339988287,37748.465568012,0.0,1.0
1990-05-09,22.0,22.62,22.0,22.62,5867,2.37026853022127,2.43706700698205,2.37026853022127,2.43706700698205,54455.4333630505,0.0,1.0
1990-05-10,21.87,22.25,21.5,21.75,16867,2.35626239799723,2.39720339988287,2.31639879089806,2.34333366055966,156553.569888286,0.0,1.0
1990-05-11,22.0,22.25,21.75,22.0,9067,2.37026853022127,2.39720339988287,2.34333366055966,2.37026853022127,84156.7094431189,0.0,1.0
1990-05-14,22.0,22.38,21.87,22.0,7000,2.37026853022127,2.41120953210691,2.35626239799723,2.37026853022127,64971.5414251497,0.0,1.0
1990-05-15,21.87,22.12,21.75,21.75,11867,2.35626239799723,2.38319726765884,2.34333366055966,2.34333366055966,110145.326013179,0.0,1.0
1990-05-16,22.38,22.38,21.75,21.87,4067,2.41120953210691,2.41120953210691,2.34333366055966,2.35626239799723,37748.465568012,0.0,1.0
1990-05-17,22.62,22.62,22.38,22.38,4800,2.43706700698205,2.43706700698205,2.41120953210691,2.41120953210691,44551.9141201027,0.0,1.0
1990-05-18,22.75,23.0,22.38,22.38,5267,2.45107313920608,2.47800800886769,2.41120953210691,2.41120953210691,48886.4440980378,0.0,1.0
1990-05-21,23.0,23.0,22.5,22.75,4200,2.47800800886769,2.47800800886769,2.42413826954448,2.45107313920608,38982.9248550899,0.0,1.0
1990-05-22,22.25,22.88,22.0,22.88,9400,2.39720339988287,2.46507927143012,2.37026853022127,2.46507927143012,87247.4984852012,0.0,1.0
1990-05-23,22.25,22.75,22.25,22.38,7867,2.39720339988287,2.45107313920608,2.39720339988287,2.41120953210691,73018.7309130934,0.0,1.0
1990-05-24,22.5,22.5,22.12,22.5,9467,2.42413826954448,2.42413826954448,2.38319726765884,2.42413826954448,87869.3689531275,0.0,1.0
1990-05-25,22.75,22.75,22.5,22.62,12267,2.45107313920608,2.45107313920608,2.42413826954448,2.43706700698205,113857.985523188,0.0,1.0
1990-05-29,22.0,22.75,22.0,22.75,5467,2.37026853022127,2.45107313920608,2.37026853022127,2.45107313920608,50742.7738530419,0.0,1.0
1990-05-30,22.88,23.0,22.25,22.25,10000,2.46507927143012,2.47800800886769,2.39720339988287,2.39720339988287,92816.4877502139,0.0,1.0
1990-05-31,22.38,23.0,22.38,22.88,10267,2.41120953210691,2.47800800886769,2.41120953210691,2.46507927143012,95294.6879731446,0.0,1.0
1990-06-01,22.5,22.62,22.5,22.62,7867,2.42413826954448,2.43706700698205,2.42413826954448,2.43706700698205,73018.7309130933,0.0,1.0
1990-06-04,22.5,22.62,22.25,22.38,6200,2.42413826954448,2.43706700698205,2.39720339988287,2.41120953210691,57546.2224051326,0.0,1.0
1990-06-05,23.0,23.0,22.5,22.75,7400,2.47800800886769,2.47800800886769,2.42413826954448,2.45107313920608,68684.2009351583,0.0,1.0
1990-06-06,23.25,23.5,22.88,23.0,19200,2.50494287852929,2.5318777481909,2.46507927143012,2.47800800886769,178207.656480411,0.0,1.0
1990-06-07,22.62,23.0,22.5,22.88,14267,2.43706700698205,2.47800800886769,2.42413826954448,2.46507927143012,132421.28307323,0.0,1.0
1990-06-08,22.75,22.88,22.38,22.5,19600,2.45107313920608,2.46507927143012,2.41120953210691,2.42413826954448,181920.31599042,0.0,1.0
1990-06-11,22.75,22.88,22.38,22.75,12200,2.45107313920608,2.46507927143012,2.41120953210691,2.45107313920608,113236.115055261,0.0,1.0
1990-06-12,22.88,22.88,22.5,22.75,42067,2.46507927143012,2.46507927143012,2.42413826954448,2.45107313920608,390451.119018825,0.0,1.0
1990-06-13,22.75,23.5,22.62,22.75,20267,2.45107313920608,2.5318777481909,2.43706700698205,2.45107313920608,188111.175723359,0.0,1.0
1990-06-14,23.0,23.25,22.62,22.62,29067,2.47800800886769,2.50494287852929,2.43706700698205,2.43706700698205,269789.684943547,0.0,1.0
1990-06-15,23.0,23.25,23.0,23.0,8000,2.47800800886769,2.50494287852929,2.47800800886769,2.47800800886769,74253.1902001711,0.0,1.0
1990-06-18,22.25,23.0,22.25,22.88,5600,2.39720339988287,2.47800800886769,2.39720339988287,2.46507927143012,51977.2331401199,0.0,1.0
1990-06-19,22.25,22.38,22.12,22.25,12267,2.39720339988287,2.41120953210691,2.38319726765884,2.39720339988287,113857.985523188,0.0,1.0
1990-06-20,22.0,22.12,21.87,22.0,23800,2.37026853022127,2.38319726765884,2.35626239799723,2.37026853022127,220903.240845509,0.0,1.0
1990-06-21,22.0,22.0,21.87,22.0,11600,2.37026853022127,2.37026853022127,2.35626239799723,2.37026853022127,107667.125790248,0.0,1.0
1990-06-22,22.12,22.12,21.75,22.0,17000,2.38319726765884,2.38319726765884,2.34333366055966,2.37026853022127,157788.029175364,0.0,1.0
1990-06-25,22.12,22.25,22.0,22.12,18600,2.38319726765884,2.39720339988287,2.37026853022127,2.38319726765884,172638.667215398,0.0,1.0
1990-06-26,22.0,22.12,22.0,22.0,18800,2.37026853022127,2.38319726765884,2.37026853022127,2.37026853022127,174494.996970402,0.0,1.0
1990-06-27,22.25,22.5,22.0,22.0,28667,2.39720339988287,2.42413826954448,2.37026853022127,2.37026853022127,266077.025433539,0.0,1.0
1990-06-28,22.25,22.25,22.0,22.12,12067,2.39720339988287,2.39720339988287,2.37026853022127,2.38319726765884,112001.655768183,0.0,1.0
1990-06-29,22.12,22.25,22.0,22.25,11600,2.38319726765884,2.39720339988287,2.37026853022127,2.39720339988287,107667.125790248,0.0,1.0
1990-07-02,22.25,22.25,22.12,22.25,11600,2.39720339988287,2.39720339988287,2.38319726765884,2.39720339988287,107667.125790248,0.0,1.0
1990-07-03,22.38,22.38,22.12,22.38,12067,2.41120953210691,2.41120953210691,2.38319726765884,2.41120953210691,112001.655768183,0.0,1.0
1990-07-05,22.38,22.38,22.25,22.25,9800,2.41120953210691,2.41120953210691,2.39720339988287,2.39720339988287,90960.1579952096,0.0,1.0
1990-07-06,22.12,22.38,22.12,22.12,6600,2.38319726765884,2.41120953210691,2.38319726765884,2.38319726765884,61258.8819151412,0.0,1.0
1990-07-09,22.75,22.88,22.38,22.38,9000,2.45107313920608,2.46507927143012,2.41120953210691,2.41120953210691,83534.8389751927,0.0,1.0
1990-07-10,22.75,22.88,22.38,22.38,8000,2.46400187664365,2.47808188736733,2.42392799996857,2.42392799996857,73863.5801072977,0.12,1.0
1990-07-11,22.25,22.75,22.25,22.75,8400,2.40984798924489,2.46400187664365,2.40984798924489,2.46400187664365,77556.7591126625,0.0,1.0
1990-07-12,22.12,22.62,22.0,22.12,44800,2.39576797852121,2.44992186591997,2.38277104554551,2.39576797852121,413636.048600867,0.0,1.0
1990-07-13,22.0,22.5,22.0,22.12,22200,2.38277104554551,2.43692493294427,2.38277104554551,2.39576797852121,204971.434797751,0.0,1.0
1990-07-16,22.5,22.75,22.0,22.0,7467,2.43692493294427,2.46400187664365,2.38277104554551,2.38277104554551,68942.4190826489,0.0,1.0
1990-07-17,22.62,22.75,22.5,22.5,6267,2.44992186591997,2.46400187664365,2.43692493294427,2.43692493294427,57862.8820665543,0.0,1.0
1990-07-18,22.0,22.38,22.0,22.38,23867,2.38277104554551,2.42392799996857,2.38277104554551,2.42392799996857,220362.758302609,0.0,1.0
1990-07-19,22.0,22.25,21.87,22.0,16667,2.38277104554551,2.40984798924489,2.36869103482183,2.38277104554551,153885.536206041,0.0,1.0
1990-07-20,22.12,22.38,22.0,22.0,9867,2.39576797852121,2.42392799996857,2.38277104554551,2.38277104554551,91101.4931148383,0.0,1.0
1990-07-23,21.87,22.12,21.63,22.0,6400,2.36869103482183,2.39576797852121,2.34269716887043,2.38277104554551,59090.8640858381,0.0,1.0
1990-07-24,21.5,21.75,21.5,21.63,4000,2.32861715814675,2.35569410184613,2.32861715814675,2.34269716887043,36931.7900536488,0.0,1.0
1990-07-25,22.0,22.0,21.5,21.5,7467,2.38277104554551,2.38277104554551,2.32861715814675,2.32861715814675,68942.4190826489,0.0,1.0
1990-07-26,21.87,22.12,21.75,22.12,4067,2.36869103482183,2.39576797852121,2.35569410184613,2.39576797852121,37550.3975370474,0.0,1.0
1990-07-27,21.63,21.75,21.63,21.75,3600,2.34269716887043,2.35569410184613,2.34269716887043,2.35569410184613,33238.6110482839,0.0,1.0
1990-07-30,21.12,21.63,21.12,21.63,26200,2.28746020372369,2.34269716887043,2.28746020372369,2.34269716887043,241903.2248514,0.0,1.0
1990-07-31,20.75,21.12,20.75,21.12,19267,2.24738632704861,2.28746020372369,2.24738632704861,2.28746020372369,177891.199740913,0.0,1.0
1990-08-01,20.5,21.0,20.5,20.75,27467,2.22030938334923,2.27446327074799,2.22030938334923,2.24738632704861,253601.369350892,0.0,1.0
1990-08-02,20.5,20.5,20.25,20.5,45867,2.22030938334923,2.22030938334923,2.19323243964984,2.22030938334923,423487.603597676,0.0,1.0
1990-08-03,19.75,20.25,19.62,20.25,19067,2.13907855225108,2.19323243964984,2.1249985415274,2.19323243964984,176044.610238231,0.0,1.0
1990-08-06,19.5,19.75,19.5,19.5,30467,2.1120016085517,2.13907855225108,2.1120016085517,2.1120016085517,281300.21189113,0.0,1.0
1990-08-07,20.13,20.13,19.5,19.5,9400,2.18023550667414,2.18023550667414,2.1120016085517,2.1120016085517,86789.7066260747,0.0,1.0
1990-08-08,20.62,20.62,20.0,20.25,3267,2.23330631632493,2.23330631632493,2.16615549595046,2.19323243964984,30164.0395263176,0.0,1.0
1990-08-09,21.25,21.5,20.5,20.75,18600,2.30154021444737,2.32861715814675,2.22030938334923,2.24738632704861,171732.823749467,0.0,1.0
1990-08-10,21.12,21.25,21.0,21.25,14867,2.28746020372369,2.30154021444737,2.27446327074799,2.30154021444737,137266.230681899,0.0,1.0
1990-08-13,20.0,21.12,20.0,21.0,9400,2.16615549595046,2.28746020372369,2.16615549595046,2.27446327074799,86789.7066260748,0.0,1.0
1990-08-14,19.75,19.75,19.62,19.75,48267,2.13907855225108,2.13907855225108,2.1249985415274,2.13907855225108,445646.677629867,0.0,1.0
1990-08-15,19.62,19.62,19.25,19.62,4267,2.1249985415274,2.1249985415274,2.08492466485232,2.1249985415274,39396.9870397299,0.0,1.0
1990-08-16,19.12,19.5,19.0,19.5,4600,2.07084465412864,2.1120016085517,2.05784772115294,2.1120016085517,42471.5585616962,0.0,1.0
1990-08-17,18.5,19.25,18.5,19.0,6800,2.00369383375418,2.08492466485232,2.00369383375418,2.05784772115294,62784.0430912029,0.0,1.0
1990-08-20,18.25,18.38,18.12,18.38,21667,1.9766168900548,1.99069690077848,1.96253687933112,1.99069690077848,200050.273773102,0.0,1.0
1990-08-21,18.0,18.25,17.75,18.0,10200,1.94953994635542,1.9766168900548,1.92246300265604,1.94953994635542,94176.0646368043,0.0,1.0
1990-08-22,18.63,18.87,18.0,18.25,12400,2.01777384447786,2.04376771042926,1.94953994635542,1.9766168900548,114488.549166311,0.0,1.0
1990-08-23,18.12,18.5,18.12,18.25,17600,1.96253687933112,2.00369383375418,1.96253687933112,1.9766168900548,162499.876236055,0.0,1.0
1990-08-24,18.63,18.63,18.0,18.12,20200,2.01777384447786,2.01777384447786,1.94953994635542,1.96253687933112,186505.539770926,0.0,1.0
1990-08-27,19.25,19.75,18.63,18.87,10667,2.08492466485232,2.13907855225108,2.01777384447786,2.04376771042926,98487.851125568,0.0,1.0
1990-08-28,19.0,19.25,19.0,19.25,9667,2.05784772115294,2.08492466485232,2.05784772115294,2.08492466485232,89254.9036121557,0.0,1.0
1990-08-29,19.25,19.25,18.87,19.12,6467,2.08492466485232,2.08492466485232,2.04376771042926,2.07084465412864,59709.4715692367,0.0,1.0
1990-08-30,18.75,19.25,18.5,19.25,26400,2.03077077745356,2.08492466485232,2.00369383375418,2.08492466485232,243749.814354082,0.0,1.0
1990-08-31,18.5,18.5,18.5,18.5,4267,2.00369383375418,2.00369383375418,2.00369383375418,2.00369383375418,39396.9870397298,0.0,1.0
1990-09-04,18.63,18.63,18.38,18.63,1067,2.01777384447786,2.01777384447786,1.99069690077848,2.01777384447786,9851.5549968108,0.0,1.0
1990-09-05,19.0,19.12,18.75,18.75,2600,2.05784772115294,2.07084465412864,2.03077077745356,2.03077077745356,24005.6635348717,0.0,1.0
1990-09-06,18.63,19.0,18.63,19.0,28467,2.01777384447786,2.05784772115294,2.01777384447786,2.05784772115294,262834.316864305,0.0,1.0
1990-09-07,18.5,18.5,18.38,18.38,2067,2.00369383375418,2.00369383375418,1.99069690077848,1.99069690077848,19084.502510223,0.0,1.0
1990-09-10,18.63,18.63,18.5,18.5,1667,2.01777384447786,2.01777384447786,2.00369383375418,2.00369383375418,15391.3235048581,0.0,1.0
1990-09-11,19.0,19.12,18.75,19.0,36467,2.05784772115294,2.07084465412864,2.03077077745356,2.05784772115294,336697.896971603,0.0,1.0
1990-09-12,19.25,19.38,19.0,19.12,50067,2.08492466485232,2.099004675576,2.05784772115294,2.07084465412864,462265.983154009,0.0,1.0
1990-09-13,19.12,19.38,19.0,19.38,22267,2.07084465412864,2.099004675576,2.05784772115294,2.099004675576,205590.04228115,0.0,1.0
1990-09-14,19.0,19.38,18.87,19.38,24000,2.05784772115294,2.099004675576,2.04376771042926,2.099004675576,221590.740321893,0.0,1.0
1990-09-17,19.12,19.12,18.75,19.0,3000,2.07084465412864,2.07084465412864,2.03077077745356,2.05784772115294,27698.8425402366,0.0,1.0
1990-09-18,19.0,19.0,18.75,18.87,3200,2.05784772115294,2.05784772115294,2.03077077745356,2.04376771042926,29545.432042919,0.0,1.0
1990-09-19,19.0,19.0,18.87,18.87,14667,2.05784772115294,2.05784772115294,2.04376771042926,2.04376771042926,135419.641179217,0.0,1.0
1990-09-20,19.38,19.5,18.87,18.87,5600,2.099004675576,2.1120016085517,2.04376771042926,2.04376771042926,51704.5060751083,0.0,1.0
1990-09-21,19.0,19.75,19.0,19.5,31600,2.05784772115294,2.13907855225108,2.05784772115294,2.1120016085517,291761.141423826,0.0,1.0
1990-09-24,18.5,19.0,18.5,19.0,8067,2.00369383375418,2.05784772115294,2.00369383375418,2.05784772115294,74482.1875906962,0.0,1.0
1990-09-25,18.38,18.38,18.12,18.25,3067,1.99069690077848,1.99069690077848,1.96253687933112,1.9766168900548,28317.4500236352,0.0,1.0
1990-09-26,18.38,18.38,18.25,18.38,1267,1.99069690077848,1.99069690077848,1.9766168900548,1.99069690077848,11698.1444994932,0.0,1.0
1990-09-27,18.0,18.63,18.0,18.38,18267,1.94953994635542,2.01777384447786,1.94953994635542,1.99069690077848,168658.2522275,0.0,1.0
1990-09-28,18.12,18.38,17.75,17.75,5467,1.96253687933112,1.99069690077848,1.92246300265604,1.92246300265604,50476.5240558245,0.0,1.0
1990-10-01,18.25,18.75,18.25,18.25,15800,1.9766168900548,2.03077077745356,1.9766168900548,1.9766168900548,145880.570711913,0.0,1.0
1990-10-02,18.0,18.5,18.0,18.5,23000,1.94953994635542,2.00369383375418,1.94953994635542,2.00369383375418,212357.79280848,0.0,1.0
1990-10-03,18.0,18.5,18.0,18.25,11600,1.94953994635542,2.00369383375418,1.94953994635542,1.9766168900548,107102.191155581,0.0,1.0
1990-10-04,18.25,18.38,18.0,18.25,12200,1.9766168900548,1.99069690077848,1.94953994635542,1.9766168900548,112641.959663629,0.0,1.0
1990-10-05,17.88,18.25,17.88,18.25,2400,1.93654301337971,1.9766168900548,1.93654301337971,1.9766168900548,22159.0740321893,0.0,1.0
1990-10-08,17.88,17.88,17.75,17.88,1600,1.93654301337971,1.93654301337971,1.92246300265604,1.93654301337971,14772.7160214595,0.0,1.0
1990-10-09,17.5,17.75,17.5,17.75,2467,1.90838299193236,1.93564560610282,1.90838299193236,1.93564560610282,22622.5554212706,0.12,1.0
1990-10-10,17.75,17.75,17.37,17.62,7067,1.93564560610282,1.93564560610282,1.89420643256372,1.92146904673418,64804.8638679041,0.0,1.0
1990-10-11,17.88,18.0,17.5,17.5,4867,1.94982216547146,1.96290822027328,1.90838299193236,1.90838299193236,44630.716349949,0.0,1.0
1990-10-12,18.0,18.0,17.75,18.0,867,1.96290822027328,1.96290822027328,1.93564560610282,1.96290822027328,7950.44813548506,0.0,1.0
1990-10-15,17.62,18.0,17.5,17.75,3667,1.92146904673418,1.96290822027328,1.90838299193236,1.93564560610282,33626.6358856098,0.0,1.0
1990-10-16,17.5,17.75,17.37,17.75,21200,1.90838299193236,1.93564560610282,1.89420643256372,1.93564560610282,194405.421536658,0.0,1.0
1990-10-17,17.25,17.37,17.25,17.25,152667,1.8811203777619,1.89420643256372,1.8811203777619,1.8811203777619,1399966.62687439,0.0,1.0
1990-10-18,17.25,17.5,17.25,17.25,5200,1.8811203777619,1.90838299193236,1.8811203777619,1.8811203777619,47684.348678803,0.0,1.0
1990-10-19,17.0,17.37,17.0,17.13,5067,1.85385776359143,1.89420643256372,1.85385776359143,1.86803432296007,46464.7297606722,0.0,1.0
1990-10-22,16.25,17.25,16.25,17.25,7800,1.77206992108005,1.8811203777619,1.77206992108005,1.8811203777619,71526.5230182045,0.0,1.0
1990-10-23,16.5,16.5,16.0,16.38,21867,1.79933253525051,1.79933253525051,1.74480730690958,1.78624648044869,200521.85626142,0.0,1.0
1990-10-24,16.25,16.5,16.0,16.25,11267,1.77206992108005,1.79933253525051,1.74480730690958,1.77206992108005,103319.145493091,0.0,1.0
1990-10-25,16.25,16.62,16.12,16.12,14800,1.77206992108005,1.81241859005233,1.75789336171141,1.75789336171141,135716.992393516,0.0,1.0
1990-10-26,16.25,16.5,16.25,16.5,7667,1.77206992108005,1.79933253525051,1.77206992108005,1.79933253525051,70306.9041000736,0.0,1.0
1990-10-29,16.38,16.62,16.12,16.12,41000,1.78624648044869,1.81241859005233,1.75789336171141,1.75789336171141,375972.749198254,0.0,1.0
1990-10-30,16.0,16.62,16.0,16.62,4400,1.74480730690958,1.81241859005233,1.74480730690958,1.81241859005233,40348.2950359104,0.0,1.0
1990-10-31,16.0,16.38,16.0,16.0,8800,1.74480730690958,1.78624648044869,1.74480730690958,1.74480730690958,80696.5900718208,0.0,1.0
1990-11-01,16.12,16.25,16.12,16.25,800,1.75789336171141,1.77206992108005,1.75789336171141,1.77206992108005,7336.05364289277,0.0,1.0
1990-11-02,16.0,16.38,16.0,16.12,10000,1.74480730690958,1.78624648044869,1.74480730690958,1.75789336171141,91700.67053616,0.0,1.0
1990-11-05,16.12,16.62,16.12,16.5,29800,1.75789336171141,1.81241859005233,1.75789336171141,1.79933253525051,273267.998197756,0.0,1.0
1990-11-06,16.75,16.75,16.0,16.25,36467,1.82659514942097,1.82659514942097,1.74480730690958,1.77206992108005,334404.835244214,0.0,1.0
1990-11-07,16.5,17.0,16.25,17.0,5200,1.79933253525051,1.85385776359143,1.77206992108005,1.85385776359143,47684.348678803,0.0,1.0
1990-11-08,16.5,16.75,16.5,16.5,15067,1.79933253525051,1.82659514942097,1.79933253525051,1.79933253525051,138165.400296832,0.0,1.0
1990-11-09,16.25,16.75,16.0,16.75,8267,1.77206992108005,1.82659514942097,1.74480730690958,1.82659514942097,75808.9443322431,0.0,1.0
1990-11-12,16.25,16.25,16.0,16.25,20400,1.77206992108005,1.77206992108005,1.74480730690958,1.77206992108005,187069.367893766,0.0,1.0
1990-11-13,16.5,16.75,16.12,16.12,5000,1.79933253525051,1.82659514942097,1.75789336171141,1.75789336171141,45850.3352680799,0.0,1.0
1990-11-14,17.0,17.13,16.62,16.62,13667,1.85385776359143,1.86803432296007,1.81241859005233,1.81241859005233,125327.30642177,0.0,1.0
1990-11-15,19.0,19.25,17.25,17.25,24000,2.07195867695513,2.09922129112559,1.8811203777619,1.8811203777619,220081.609286784,0.0,1.0
1990-11-16,18.38,19.0,18.25,19.0,5067,2.00434739381239,2.07195867695513,1.99017083444374,2.07195867695513,46464.729760672,0.0,1.0
1990-11-19,17.88,18.12,17.88,18.12,2600,1.94982216547146,1.9759942750751,1.94982216547146,1.9759942750751,23842.1743394015,0.0,1.0
1990-11-20,18.5,18.5,18.0,18.0,1667,2.01743344861421,2.01743344861421,1.96290822027328,1.96290822027328,15286.5017783778,0.0,1.0
1990-11-21,18.38,18.5,18.38,18.5,5067,2.00434739381239,2.01743344861421,2.00434739381239,2.01743344861421,46464.729760672,0.0,1.0
1990-11-23,18.25,18.25,18.25,18.25,2867,1.99017083444374,1.99017083444374,1.99017083444374,1.99017083444374,26290.5822427171,0.0,1.0
1990-11-26,18.12,18.38,17.88,18.38,11867,1.9759942750751,2.00434739381239,1.94982216547146,2.00434739381239,108821.185725261,0.0,1.0
1990-11-27,17.75,18.0,17.75,18.0,6600,1.93564560610282,1.96290822027328,1.93564560610282,1.96290822027328,60522.4425538654,0.0,1.0
1990-11-28,17.5,17.5,17.5,17.5,1067,1.90838299193236,1.90838299193236,1.90838299193236,1.90838299193236,9784.46154620824,0.0,1.0
1990-11-29,17.5,17.75,17.5,17.75,1267,1.90838299193236,1.93564560610282,1.90838299193236,1.93564560610282,11618.4749569314,0.0,1.0
1990-11-30,17.5,17.5,17.37,17.5,6200,1.90838299193236,1.90838299193236,1.89420643256372,1.90838299193236,56854.415732419,0.0,1.0
1990-12-03,17.5,17.5,17.37,17.37,10000,1.90838299193236,1.90838299193236,1.89420643256372,1.89420643256372,91700.6705361597,0.0,1.0
1990-12-04,17.88,18.0,17.5,17.5,13067,1.94982216547146,1.96290822027328,1.90838299193236,1.90838299193236,119825.2661896,0.0,1.0
1990-12-05,18.12,18.12,17.75,18.0,12067,1.9759942750751,1.9759942750751,1.93564560610282,1.96290822027328,110655.199135984,0.0,1.0
1990-12-06,18.12,18.75,17.88,18.25,14600,1.9759942750751,2.04469606278467,1.94982216547146,1.99017083444374,133882.978982794,0.0,1.0
1990-12-07,18.0,18.12,18.0,18.0,5400,1.96290822027328,1.9759942750751,1.96290822027328,1.96290822027328,49518.3620895263,0.0,1.0
1990-12-10,18.63,18.63,18.12,18.12,2200,2.03161000798285,2.03161000798285,1.9759942750751,1.9759942750751,20174.1475179551,0.0,1.0
1990-12-11,18.25,18.75,18.25,18.63,3000,1.99017083444374,2.04469606278467,1.99017083444374,2.03161000798285,27510.201160848,0.0,1.0
1990-12-12,18.0,18.12,18.0,18.0,5067,1.96290822027328,1.9759942750751,1.96290822027328,1.96290822027328,46464.7297606722,0.0,1.0
1990-12-13,18.12,18.25,17.75,17.75,13200,1.9759942750751,1.99017083444374,1.93564560610282,1.93564560610282,121044.885107731,0.0,1.0
1990-12-14,17.5,17.88,17.25,17.88,12400,1.90838299193236,1.94982216547146,1.8811203777619,1.94982216547146,113708.831464838,0.0,1.0
1990-12-17,17.75,17.88,17.0,17.25,7600,1.93564560610282,1.94982216547146,1.85385776359143,1.8811203777619,69692.5096074814,0.0,1.0
1990-12-18,17.88,17.88,17.5,17.75,3400,1.94982216547146,1.94982216547146,1.90838299193236,1.93564560610282,31178.2279822943,0.0,1.0
1990-12-19,18.63,18.75,18.0,18.25,41600,2.03161000798285,2.04469606278467,1.96290822027328,1.99017083444374,381474.789430424,0.0,1.0
1990-12-20,18.38,18.75,18.25,18.75,4667,2.00434739381239,2.04469606278467,1.99017083444374,2.04469606278467,42796.7029392257,0.0,1.0
1990-12-21,18.0,18.25,18.0,18.12,6267,1.96290822027328,1.99017083444374,1.96290822027328,1.9759942750751,57468.8102250114,0.0,1.0
1990-12-24,17.62,18.0,17.37,18.0,3267,1.92146904673418,1.96290822027328,1.89420643256372,1.96290822027328,29958.6090641634,0.0,1.0
1990-12-26,17.13,17.5,17.13,17.5,5267,1.86803432296007,1.90838299193236,1.86803432296007,1.90838299193236,48298.7431713954,0.0,1.0
1990-12-27,17.75,17.88,17.25,17.62,4400,1.93564560610282,1.94982216547146,1.8811203777619,1.92146904673418,40348.2950359103,0.0,1.0
1990-12-28,17.5,17.5,17.5,17.5,6667,1.90838299193236,1.90838299193236,1.90838299193236,1.90838299193236,61136.8370464576,0.0,1.0
1990-12-31,18.25,18.25,17.62,17.62,12467,1.99017083444374,1.99017083444374,1.92146904673418,1.92146904673418,114323.225957431,0.0,1.0
1991-01-02,18.38,18.5,18.12,18.12,6600,2.00434739381239,2.01743344861421,1.9759942750751,1.9759942750751,60522.4425538653,0.0,1.0
1991-01-03,18.12,18.5,17.75,18.25,16667,1.9759942750751,2.01743344861421,1.93564560610282,1.99017083444374,152837.507582618,0.0,1.0
1991-01-04,18.12,18.12,17.88,18.0,4067,1.9759942750751,1.9759942750751,1.94982216547146,1.96290822027328,37294.6627070563,0.0,1.0
1991-01-07,18.38,18.38,18.0,18.0,7267,2.00434739381239,2.00434739381239,1.96290822027328,1.96290822027328,66638.8772786271,0.0,1.0
1991-01-08,17.88,18.5,17.62,18.5,5000,1.94982216547146,2.01743344861421,1.92146904673418,2.01743344861421,45850.3352680799,0.0,1.0
1991-01-09,16.88,17.75,16.38,17.5,24467,1.85385776359143,1.94940611989028,1.79894491514382,1.92194969566647,222780.284502464,0.12,1.0
1991-01-10,17.0,17.0,16.62,16.62,21600,1.86703684721886,1.86703684721886,1.82530308239867,1.82530308239867,196675.282840283,0.0,1.0
1991-01-11,17.0,17.25,16.88,17.25,2400,1.86703684721886,1.89449327144267,1.85385776359143,1.89449327144267,21852.8092044759,0.0,1.0
1991-01-14,16.62,16.88,16.62,16.75,3000,1.82530308239867,1.85385776359143,1.82530308239867,1.83958042299505,27316.011505595,0.0,1.0
1991-01-15,16.75,16.88,16.62,16.62,3267,1.83958042299505,1.85385776359143,1.82530308239867,1.82530308239867,29747.1365295929,0.0,1.0
1991-01-16,16.75,16.75,16.75,16.75,867,1.83958042299505,1.83958042299505,1.83958042299505,1.83958042299505,7894.32732511694,0.0,1.0
1991-01-17,16.88,18.75,16.5,18.25,115000,1.85385776359143,2.05923181678551,1.81212399877125,2.0043189683379,1047113.77438114,0.0,1.0
1991-01-18,16.88,17.13,16.75,17.0,20267,1.85385776359143,1.88131418781524,1.83958042299505,1.86703684721886,184537.868394631,0.0,1.0
1991-01-21,17.13,17.25,16.62,16.62,17800,1.88131418781524,1.89449327144267,1.82530308239867,1.82530308239867,162075.001599863,0.0,1.0
1991-01-22,17.5,17.5,17.0,17.0,2800,1.92194969566647,1.92194969566647,1.86703684721886,1.86703684721886,25494.9440718886,0.0,1.0
1991-01-23,17.62,17.62,17.13,17.25,15400,1.9351287792939,1.9351287792939,1.88131418781524,1.89449327144267,140222.192395387,0.0,1.0
1991-01-24,18.0,18.0,17.37,17.37,42667,1.97686254411409,1.97686254411409,1.9076723550701,1.9076723550701,388497.420969739,0.0,1.0
1991-01-25,18.0,18.38,17.75,18.0,39600,1.97686254411409,2.01859630893427,1.94940611989028,1.97686254411409,360571.351873852,0.0,1.0
1991-01-28,17.88,18.0,17.75,17.75,11200,1.96368346048666,1.97686254411409,1.94940611989028,1.94940611989028,101979.776287554,0.0,1.0
1991-01-29,18.0,18.12,17.75,17.88,19000,1.97686254411409,1.99004162774152,1.94940611989028,1.96368346048666,173001.406202101,0.0,1.0
1991-01-30,18.5,18.75,17.75,17.88,20067,2.0317753925617,2.05923181678551,1.94940611989028,1.96368346048666,182716.800960924,0.0,1.0
1991-01-31,19.38,19.88,18.5,19.0,42800,2.1284220058295,2.18333485427712,2.0317753925617,2.08668824100932,389708.430813154,0.0,1.0
1991-02-01,19.0,19.62,18.63,19.25,23067,2.08668824100932,2.15478017308436,2.04605273315808,2.11414466523312,210032.812466519,0.0,1.0
1991-02-04,20.25,20.5,18.75,18.75,16267,2.22397036212835,2.25142678635216,2.05923181678551,2.05923181678551,148116.519720504,0.0,1.0
1991-02-05,20.5,20.5,20.25,20.25,29267,2.25142678635216,2.25142678635216,2.22397036212835,2.22397036212835,266485.902911415,0.0,1.0
1991-02-06,20.37,20.62,20.13,20.5,12200,2.23714944575578,2.26460586997958,2.21079127850092,2.25142678635216,111085.113456086,0.0,1.0
1991-02-07,19.88,20.25,19.88,20.25,25000,2.18333485427712,2.22397036212835,2.18333485427712,2.22397036212835,227633.42921329,0.0,1.0
1991-02-08,20.25,20.25,19.88,19.88,17800,2.22397036212835,2.22397036212835,2.18333485427712,2.18333485427712,162075.001599863,0.0,1.0
1991-02-11,20.25,20.25,19.88,19.88,21800,2.22397036212835,2.22397036212835,2.18333485427712,2.18333485427712,198496.350273989,0.0,1.0
1991-02-12,19.75,20.25,19.75,19.75,23867,2.16905751368074,2.22397036212835,2.16905751368074,2.16905751368074,217317.082201344,0.0,1.0
1991-02-13,20.5,20.88,19.75,19.88,31467,2.25142678635216,2.29316055117234,2.16905751368074,2.18333485427712,286517.644682184,0.0,1.0
1991-02-14,21.0,21.25,20.5,20.62,19667,2.30633963479977,2.33379605902358,2.25142678635216,2.26460586997958,179074.666093511,0.0,1.0
1991-02-15,20.88,21.25,20.5,20.75,13600,2.29316055117234,2.33379605902358,2.25142678635216,2.27888321057596,123832.58549203,0.0,1.0
1991-02-19,20.88,21.12,20.62,20.62,16200,2.29316055117234,2.3195187184272,2.26460586997958,2.26460586997958,147506.462130212,0.0,1.0
1991-02-20,20.25,21.0,20.25,21.0,10600,2.22397036212835,2.30633963479977,2.22397036212835,2.30633963479977,96516.5739864352,0.0,1.0
1991-02-21,20.25,20.62,20.0,20.5,9600,2.22397036212835,2.26460586997958,2.19651393790454,2.25142678635216,87411.2368179036,0.0,1.0
1991-02-22,20.5,20.75,20.0,20.0,18667,2.25142678635216,2.27888321057596,2.19651393790454,2.19651393790454,169969.32892498,0.0,1.0
1991-02-25,20.88,21.0,20.5,20.5,3267,2.29316055117234,2.30633963479977,2.25142678635216,2.25142678635216,29747.1365295929,0.0,1.0
1991-02-26,21.0,21.12,20.62,20.62,3400,2.30633963479977,2.3195187184272,2.26460586997958,2.26460586997958,30958.1463730075,0.0,1.0
1991-02-27,20.88,21.75,20.75,21.25,13867,2.29316055117234,2.38870890747119,2.27888321057596,2.33379605902358,126263.710516028,0.0,1.0
1991-02-28,21.5,21.5,20.62,20.62,7467,2.36125248324738,2.36125248324738,2.26460586997958,2.26460586997958,67989.5526374257,0.0,1.0
1991-03-01,21.25,21.5,21.12,21.5,4600,2.33379605902358,2.36125248324738,2.3195187184272,2.36125248324738,41884.5509752454,0.0,1.0
1991-03-04,22.12,23.0,22.0,22.0,33067,2.42934441532242,2.52599102859022,2.416165331695,2.416165331695,301086.184151836,0.0,1.0
1991-03-05,22.12,22.25,21.75,22.25,44800,2.42934441532242,2.4436217559188,2.38870890747119,2.4436217559188,407919.105150218,0.0,1.0
1991-03-06,22.0,22.62,21.75,22.12,19000,2.416165331695,2.48425726377004,2.38870890747119,2.42934441532242,173001.406202101,0.0,1.0
1991-03-07,21.87,22.0,21.75,22.0,7600,2.40188799109862,2.416165331695,2.38870890747119,2.416165331695,69200.5624808403,0.0,1.0
1991-03-08,21.87,21.87,21.75,21.75,2667,2.40188799109862,2.40188799109862,2.38870890747119,2.38870890747119,24283.9342284738,0.0,1.0
1991-03-11,22.12,22.12,21.63,21.63,30867,2.42934441532242,2.42934441532242,2.37552982384376,2.37552982384376,281054.442381066,0.0,1.0
1991-03-12,22.38,22.62,22.0,22.0,14200,2.45789909651518,2.48425726377004,2.416165331695,2.416165331695,129295.787793149,0.0,1.0
1991-03-13,22.0,22.25,21.75,22.12,6000,2.416165331695,2.4436217559188,2.38870890747119,2.42934441532242,54632.0230111897,0.0,1.0
1991-03-14,22.25,22.38,21.87,21.87,9200,2.4436217559188,2.45789909651518,2.40188799109862,2.40188799109862,83769.1019504911,0.0,1.0
1991-03-15,22.25,22.38,22.12,22.38,4400,2.4436217559188,2.45789909651518,2.42934441532242,2.45789909651518,40063.4835415392,0.0,1.0
1991-03-18,22.5,22.5,22.25,22.25,3867,2.47107818014261,2.47107818014261,2.4436217559188,2.4436217559188,35210.3388307118,0.0,1.0
1991-03-19,22.25,22.62,22.25,22.38,2267,2.4436217559188,2.48425726377004,2.4436217559188,2.45789909651518,20641.7993610612,0.0,1.0
1991-03-20,22.38,22.62,22.38,22.38,3267,2.45789909651518,2.48425726377004,2.45789909651518,2.45789909651518,29747.1365295929,0.0,1.0
1991-03-21,22.38,22.75,22.38,22.5,15267,2.45789909651518,2.49853460436642,2.45789909651518,2.47107818014261,139011.182551973,0.0,1.0
1991-03-22,22.62,22.62,22.38,22.38,1200,2.48425726377004,2.48425726377004,2.45789909651518,2.45789909651518,10926.4046022379,0.0,1.0
1991-03-25,22.88,22.88,22.38,22.38,3800,2.5128119449628,2.5128119449628,2.45789909651518,2.45789909651518,34600.2812404201,0.0,1.0
1991-03-26,23.0,23.0,22.88,23.0,14067,2.52599102859022,2.52599102859022,2.5128119449628,2.52599102859022,128084.777949735,0.0,1.0
1991-03-27,22.5,23.25,22.5,23.25,5600,2.47107818014261,2.55344745281403,2.47107818014261,2.55344745281403,50989.8881437771,0.0,1.0
1991-03-28,22.88,22.88,22.25,22.25,3867,2.5128119449628,2.5128119449628,2.4436217559188,2.4436217559188,35210.3388307117,0.0,1.0
1991-04-01,22.5,22.62,22.25,22.62,6267,2.47107818014261,2.48425726377004,2.4436217559188,2.48425726377004,57063.1480351877,0.0,1.0
1991-04-02,23.5,23.75,22.0,22.0,24467,2.58090387703784,2.60836030126164,2.416165331695,2.416165331695,222780.284502463,0.0,1.0
1991-04-03,23.5,23.75,23.25,23.25,6467,2.58090387703784,2.60836030126164,2.55344745281403,2.55344745281403,58884.215468894,0.0,1.0
1991-04-04,23.5,23.75,23.13,23.75,8400,2.58090387703784,2.60836030126164,2.5402683691866,2.60836030126164,76484.8322156656,0.0,1.0
1991-04-05,23.0,24.0,22.88,23.75,5667,2.52599102859022,2.63581672548545,2.5128119449628,2.60836030126164,51599.9457340688,0.0,1.0
1991-04-08,24.25,24.25,23.25,23.25,17867,2.66327314970926,2.66327314970926,2.55344745281403,2.55344745281403,162685.059190154,0.0,1.0
1991-04-09,23.5,24.25,23.25,24.12,6000,2.59408296066526,2.67687284238862,2.56648633342415,2.66252259622324,54354.4682795496,0.12,1.0
1991-04-10,23.13,24.25,23.0,23.25,28667,2.55323995234841,2.67687284238862,2.53888970618303,2.56648633342415,259696.590361641,0.0,1.0
1991-04-11,23.5,23.5,23.0,23.0,3267,2.59408296066526,2.59408296066526,2.53888970618303,2.53888970618303,29596.0079782148,0.0,1.0
1991-04-12,23.62,24.0,23.37,23.62,5667,2.607329341741,2.6492762151475,2.57973271449988,2.607329341741,51337.7952900346,0.0,1.0
1991-04-15,24.25,24.5,23.5,23.5,7267,2.67687284238862,2.70446946962974,2.59408296066526,2.59408296066526,65832.3201645811,0.0,1.0
1991-04-16,24.25,24.38,24.0,24.0,13400,2.67687284238862,2.69122308855401,2.6492762151475,2.6492762151475,121391.645824327,0.0,1.0
1991-04-17,25.0,25.0,24.5,24.5,31800,2.75966272411198,2.75966272411198,2.70446946962974,2.70446946962974,288078.681881613,0.0,1.0
1991-04-18,24.38,24.87,24.0,24.87,18400,2.69122308855401,2.7453124779466,2.6492762151475,2.7453124779466,166687.036057285,0.0,1.0
1991-04-19,23.75,24.5,23.5,24.5,18600,2.62167958790638,2.70446946962974,2.59408296066526,2.70446946962974,168498.851666604,0.0,1.0
1991-04-22,23.5,23.75,23.37,23.75,18400,2.59408296066526,2.62167958790638,2.57973271449988,2.62167958790638,166687.036057285,0.0,1.0
1991-04-23,22.5,22.88,22.0,22.5,25467,2.48369645170079,2.52564332510729,2.42850319721855,2.48369645170079,230707.540612547,0.0,1.0
1991-04-24,23.0,23.0,22.88,23.0,8200,2.53888970618303,2.53888970618303,2.52564332510729,2.53888970618303,74284.4399820509,0.0,1.0
1991-04-25,23.13,23.5,23.0,23.25,2800,2.55323995234841,2.59408296066526,2.53888970618303,2.56648633342415,25365.4185304564,0.0,1.0
1991-04-26,23.0,23.25,22.88,22.88,1067,2.53888970618303,2.56648633342415,2.52564332510729,2.52564332510729,9666.0362757132,0.0,1.0
1991-04-29,22.5,22.88,22.5,22.75,10800,2.48369645170079,2.52564332510729,2.48369645170079,2.51129307894191,97838.0429031889,0.0,1.0
1991-04-30,22.25,22.88,22.25,22.5,5267,2.45609982445967,2.52564332510729,2.45609982445967,2.48369645170079,47714.1640713978,0.0,1.0
1991-05-01,22.25,22.75,22.12,22.12,10667,2.45609982445967,2.51129307894191,2.44174957829428,2.44174957829428,96633.1855229923,0.0,1.0
1991-05-02,23.0,23.0,22.12,22.38,89867,2.53888970618303,2.53888970618303,2.44174957829428,2.47045007062505,814112.166813044,0.0,1.0
1991-05-03,23.37,23.62,23.37,23.62,9000,2.57973271449988,2.607329341741,2.57973271449988,2.607329341741,81531.7024193243,0.0,1.0
1991-05-06,23.5,23.75,23.25,23.25,6467,2.59408296066526,2.62167958790638,2.56648633342415,2.56648633342415,58585.0577273079,0.0,1.0
1991-05-07,23.62,23.75,23.37,23.62,3067,2.607329341741,2.62167958790638,2.57973271449988,2.607329341741,27784.1923688964,0.0,1.0
1991-05-08,24.75,24.87,23.88,23.88,9667,2.73206609687086,2.7453124779466,2.63602983407177,2.63602983407177,87574.107476401,0.0,1.0
1991-05-09,25.12,25.25,24.87,24.87,45600,2.77290910518772,2.7872593513531,2.7453124779466,2.7453124779466,413093.958924576,0.0,1.0
1991-05-10,25.5,25.5,25.12,25.12,9000,2.81485597859422,2.81485597859422,2.77290910518772,2.77290910518772,81531.7024193244,0.0,1.0
1991-05-13,25.12,25.38,24.87,25.25,28667,2.77290910518772,2.80160959751849,2.7453124779466,2.7872593513531,259696.590361641,0.0,1.0
1991-05-14,24.63,25.0,24.63,24.87,5067,2.71881971579513,2.75966272411198,2.71881971579513,2.7453124779466,45902.3484620795,0.0,1.0
1991-05-15,24.38,25.0,24.38,24.5,16667,2.69122308855401,2.75966272411198,2.69122308855401,2.70446946962974,150987.653802542,0.0,1.0
1991-05-16,24.5,24.63,24.38,24.38,8600,2.70446946962974,2.71881971579513,2.69122308855401,2.69122308855401,77908.0712006877,0.0,1.0
1991-05-17,24.63,24.75,24.38,24.38,29800,2.71881971579513,2.73206609687086,2.69122308855401,2.69122308855401,269960.525788429,0.0,1.0
1991-05-20,24.75,24.87,24.5,24.5,9200,2.73206609687086,2.7453124779466,2.70446946962974,2.70446946962974,83343.5180286427,0.0,1.0
1991-05-21,24.63,24.75,24.38,24.75,30400,2.71881971579513,2.73206609687086,2.69122308855401,2.73206609687086,275395.972616384,0.0,1.0
1991-05-22,24.5,24.75,24.5,24.63,10400,2.70446946962974,2.73206609687086,2.70446946962974,2.71881971579513,94214.4116845526,0.0,1.0
1991-05-23,24.87,24.87,24.5,24.5,6867,2.7453124779466,2.7453124779466,2.70446946962974,2.70446946962974,62208.6889459445,0.0,1.0
1991-05-24,25.25,25.25,24.75,24.87,10467,2.7872593513531,2.7872593513531,2.73206609687086,2.7453124779466,94821.3699136742,0.0,1.0
1991-05-28,25.25,25.25,24.87,25.0,14200,2.7872593513531,2.7872593513531,2.7453124779466,2.75966272411198,128638.908261601,0.0,1.0
1991-05-29,24.87,25.0,24.87,25.0,28467,2.7453124779466,2.75966272411198,2.7453124779466,2.75966272411198,257884.774752323,0.0,1.0
1991-05-30,25.25,25.25,24.87,25.0,17800,2.7872593513531,2.7872593513531,2.7453124779466,2.75966272411198,161251.58922933,0.0,1.0
1991-05-31,25.25,25.25,25.0,25.0,24200,2.7872593513531,2.7872593513531,2.75966272411198,2.75966272411198,219229.688727517,0.0,1.0
1991-06-03,25.5,25.88,25.25,25.38,21067,2.81485597859422,2.85680285200073,2.7872593513531,2.80160959751849,190847.597207545,0.0,1.0
1991-06-04,25.38,25.75,25.25,25.5,21267,2.80160959751849,2.84245260583534,2.7872593513531,2.81485597859422,192659.412816863,0.0,1.0
1991-06-05,25.5,25.62,25.38,25.38,19467,2.81485597859422,2.82810235966996,2.80160959751849,2.80160959751849,176353.072332999,0.0,1.0
1991-06-06,25.88,25.88,25.5,25.5,14800,2.85680285200073,2.85680285200073,2.81485597859422,2.81485597859422,134074.355089555,0.0,1.0
1991-06-07,26.0,26.0,25.75,25.75,11600,2.87004923307646,2.87004923307646,2.84245260583534,2.84245260583534,105085.305340462,0.0,1.0
1991-06-10,25.25,26.0,25.25,25.88,376000,2.7872593513531,2.87004923307646,2.7872593513531,2.85680285200073,3406213.34551844,0.0,1.0
1991-06-11,25.38,25.38,25.0,25.12,8000,2.80160959751849,2.80160959751849,2.75966272411198,2.77290910518772,72472.6243727326,0.0,1.0
1991-06-12,25.12,25.12,24.5,25.12,67200,2.77290910518772,2.77290910518772,2.70446946962974,2.77290910518772,608770.044730955,0.0,1.0
1991-06-13,25.12,25.5,25.12,25.25,2267,2.77290910518772,2.81485597859422,2.77290910518772,2.7872593513531,20536.9299316231,0.0,1.0
1991-06-14,25.5,25.62,25.25,25.25,10467,2.81485597859422,2.82810235966996,2.7872593513531,2.7872593513531,94821.3699136742,0.0,1.0
1991-06-17,25.38,25.5,25.25,25.25,8000,2.80160959751849,2.81485597859422,2.7872593513531,2.7872593513531,72472.6243727326,0.0,1.0
1991-06-18,25.5,25.88,25.38,25.62,20267,2.81485597859422,2.85680285200073,2.80160959751849,2.82810235966996,183600.334770272,0.0,1.0
1991-06-19,25.0,25.75,24.87,25.75,12800,2.75966272411198,2.84245260583534,2.7453124779466,2.84245260583534,115956.198996372,0.0,1.0
1991-06-20,24.87,24.87,24.87,24.87,5867,2.7453124779466,2.7453124779466,2.7453124779466,2.7453124779466,53149.6108993529,0.0,1.0
1991-06-21,25.0,25.0,24.63,24.87,136867,2.75966272411198,2.75966272411198,2.71881971579513,2.7453124779466,1239888.83500285,0.0,1.0
1991-06-24,25.0,25.0,24.25,24.75,21667,2.75966272411198,2.75966272411198,2.67687284238862,2.73206609687086,196283.0440355,0.0,1.0
1991-06-25,24.5,24.87,24.38,24.87,12400,2.70446946962974,2.7453124779466,2.69122308855401,2.7453124779466,112332.567777736,0.0,1.0
1991-06-26,24.63,25.0,24.5,24.75,13200,2.71881971579513,2.75966272411198,2.70446946962974,2.73206609687086,119579.830215009,0.0,1.0
1991-06-27,24.87,24.87,24.5,24.63,2667,2.7453124779466,2.7453124779466,2.70446946962974,2.71881971579513,24160.5611502598,0.0,1.0
1991-06-28,24.75,24.87,24.25,24.75,69600,2.73206609687086,2.7453124779466,2.67687284238862,2.73206609687086,630511.832042775,0.0,1.0
1991-07-01,24.87,24.87,24.63,24.75,5400,2.7453124779466,2.7453124779466,2.71881971579513,2.73206609687086,48919.0214515946,0.0,1.0
1991-07-02,24.87,25.0,24.63,24.75,19867,2.7453124779466,2.75966272411198,2.71881971579513,2.73206609687086,179976.703551635,0.0,1.0
1991-07-03,24.38,25.12,24.38,25.0,3600,2.69122308855401,2.77290910518772,2.69122308855401,2.75966272411198,32612.6809677297,0.0,1.0
1991-07-05,24.38,24.63,24.25,24.25,4867,2.69122308855401,2.71881971579513,2.67687284238862,2.67687284238862,44090.5328527612,0.0,1.0
1991-07-08,24.38,24.5,24.38,24.5,4867,2.69122308855401,2.70446946962974,2.69122308855401,2.70446946962974,44090.5328527612,0.0,1.0
1991-07-09,24.38,24.5,24.12,24.25,3067,2.70557333471939,2.71889034867207,2.67671980448858,2.69114656960399,27636.8261915012,0.13,1.0
1991-07-10,24.63,24.63,24.25,24.25,10067,2.73331711378747,2.73331711378747,2.69114656960399,2.69114656960399,90714.0297586705,0.0,1.0
1991-07-11,24.5,24.87,24.5,24.75,4000,2.71889034867207,2.75995114169283,2.71889034867207,2.74663412774015,36044.1163240967,0.0,1.0
1991-07-12,24.75,24.87,24.5,24.5,5667,2.74663412774015,2.75995114169283,2.71889034867207,2.71889034867207,51065.5018021641,0.0,1.0
1991-07-15,24.5,24.63,24.25,24.5,5867,2.71889034867207,2.73331711378747,2.69114656960399,2.71889034867207,52867.7076183689,0.0,1.0
1991-07-16,24.38,24.5,24.0,24.5,37267,2.70557333471939,2.71889034867207,2.6634027905359,2.71889034867207,335814.020762528,0.0,1.0
1991-07-17,24.12,24.38,24.0,24.12,10000,2.67671980448858,2.70557333471939,2.6634027905359,2.67671980448858,90110.290810242,0.0,1.0
1991-07-18,24.25,24.25,24.0,24.0,3800,2.69114656960399,2.69114656960399,2.6634027905359,2.6634027905359,34241.9105078919,0.0,1.0
1991-07-19,24.25,24.25,23.75,24.12,7200,2.69114656960399,2.69114656960399,2.63565901146782,2.67671980448858,64879.4093833741,0.0,1.0
1991-07-22,24.38,24.5,24.0,24.38,16067,2.70557333471939,2.71889034867207,2.6634027905359,2.70557333471939,144780.204244816,0.0,1.0
1991-07-23,24.38,24.38,24.25,24.38,13867,2.70557333471939,2.70557333471939,2.69114656960399,2.70557333471939,124955.940266562,0.0,1.0
1991-07-24,24.0,24.25,23.75,24.25,15400,2.6634027905359,2.69114656960399,2.63565901146782,2.69114656960399,138769.847847773,0.0,1.0
1991-07-25,24.25,24.25,24.0,24.0,3067,2.69114656960399,2.69114656960399,2.6634027905359,2.6634027905359,27636.8261915011,0.0,1.0
1991-07-26,24.38,24.75,24.0,24.0,19067,2.70557333471939,2.74663412774015,2.6634027905359,2.6634027905359,171813.291487888,0.0,1.0
1991-07-29,24.63,24.75,24.38,24.63,9867,2.73331711378747,2.74663412774015,2.70557333471939,2.73331711378747,88911.8239424657,0.0,1.0
1991-07-30,24.75,24.75,24.25,24.38,10800,2.74663412774015,2.74663412774015,2.69114656960399,2.70557333471939,97319.1140750613,0.0,1.0
1991-07-31,24.87,24.87,24.75,24.75,1067,2.75995114169283,2.75995114169283,2.74663412774015,2.74663412774015,9614.76802945281,0.0,1.0
1991-08-01,17.12,17.38,16.38,16.38,19333,2.84984098587342,2.89312128121963,2.72665860681113,2.72665860681113,116140.15014896,0.0,1.5
1991-08-02,17.38,17.62,17.12,17.12,20500,2.89312128121963,2.93307232307766,2.84984098587342,2.84984098587342,123150.730773997,0.0,1.0
1991-08-05,18.5,18.62,17.62,17.62,35600,3.07955947655714,3.09953499748616,2.93307232307766,2.93307232307766,213861.756856307,0.0,1.0
1991-08-06,18.0,18.88,18.0,18.88,46600,2.99632813935289,3.14281529283237,2.99632813935289,3.14281529283237,279942.636783818,0.0,1.0
1991-08-07,17.62,17.88,17.62,17.62,17500,2.93307232307766,2.97635261842387,2.93307232307766,2.93307232307766,105128.672611949,0.0,1.0
1991-08-08,17.75,17.88,17.62,17.88,8800,2.95471247075077,2.97635261842387,2.93307232307766,2.97635261842387,52864.7039420085,0.0,1.0
1991-08-09,17.75,17.75,17.5,17.75,11400,2.95471247075077,2.95471247075077,2.91309680214865,2.95471247075077,68483.8210157838,0.0,1.0
1991-08-12,17.5,17.5,16.5,17.5,14400,2.91309680214865,2.91309680214865,2.74663412774015,2.91309680214865,86505.879177832,0.0,1.0
1991-08-13,17.62,18.0,17.25,17.25,8900,2.93307232307766,2.99632813935289,2.87148113354652,2.87148113354652,53465.4392140769,0.0,1.0
1991-08-14,18.12,18.12,17.88,17.88,4000,3.01630366028191,3.01630366028191,2.97635261842387,2.97635261842387,24029.4108827312,0.0,1.0
1991-08-15,18.0,18.12,17.88,18.0,9600,2.99632813935289,3.01630366028191,2.97635261842387,2.99632813935289,57670.5861185548,0.0,1.0
1991-08-16,18.12,18.12,18.0,18.12,7800,3.01630366028191,3.01630366028191,2.99632813935289,3.01630366028191,46857.3512213258,0.0,1.0
1991-08-19,18.12,18.12,17.5,18.0,13200,3.01630366028191,3.01630366028191,2.91309680214865,2.99632813935289,79297.0559130129,0.0,1.0
1991-08-20,18.0,18.38,18.0,18.12,12400,2.99632813935289,3.05958395562812,2.99632813935289,3.01630366028191,74491.1737364666,0.0,1.0
1991-08-21,18.75,18.75,18.25,18.25,15100,3.12117514515926,3.12117514515926,3.03794380795502,3.03794380795502,90711.0260823102,0.0,1.0
1991-08-22,19.12,19.12,18.88,18.88,7600,3.18276633469041,3.18276633469041,3.14281529283237,3.14281529283237,45655.8806771891,0.0,1.0
1991-08-23,18.62,19.12,18.5,18.88,16100,3.09953499748616,3.18276633469041,3.07955947655714,3.14281529283237,96718.3788029929,0.0,1.0
1991-08-26,18.0,18.75,18.0,18.75,5100,2.99632813935289,3.12117514515926,2.99632813935289,3.12117514515926,30637.4988754823,0.0,1.0
1991-08-27,18.0,18.5,18.0,18.25,9200,2.99632813935289,3.07955947655714,2.99632813935289,3.03794380795502,55267.6450302817,0.0,1.0
1991-08-28,18.12,18.25,17.88,18.12,10500,3.01630366028191,3.03794380795502,2.97635261842387,3.01630366028191,63077.2035671693,0.0,1.0
1991-08-29,17.75,18.5,17.5,18.38,6900,2.95471247075077,3.07955947655714,2.91309680214865,3.05958395562812,41450.7337727112,0.0,1.0
1991-08-30,18.25,18.38,17.88,18.0,4300,3.03794380795502,3.05958395562812,2.97635261842387,2.99632813935289,25831.616698936,0.0,1.0
1991-09-03,18.12,18.5,18.0,18.0,24300,3.01630366028191,3.07955947655714,2.99632813935289,2.99632813935289,145978.671112592,0.0,1.0
1991-09-04,18.0,18.25,18.0,18.25,3500,2.99632813935289,3.03794380795502,2.99632813935289,3.03794380795502,21025.7345223898,0.0,1.0
1991-09-05,17.88,18.0,17.38,18.0,11900,2.97635261842387,2.99632813935289,2.89312128121963,2.99632813935289,71487.4973761253,0.0,1.0
1991-09-06,17.88,18.12,17.75,18.12,8600,2.97635261842387,3.01630366028191,2.95471247075077,3.01630366028191,51663.233397872,0.0,1.0
1991-09-09,18.5,18.5,17.62,17.62,5200,3.07955947655714,3.07955947655714,2.93307232307766,2.93307232307766,31238.2341475505,0.0,1.0
1991-09-10,18.12,18.25,17.75,18.25,3000,3.01630366028191,3.03794380795502,2.95471247075077,3.03794380795502,18022.0581620484,0.0,1.0
1991-09-11,18.25,18.38,17.88,18.0,10400,3.03794380795502,3.05958395562812,2.97635261842387,2.99632813935289,62476.4682951009,0.0,1.0
1991-09-12,18.12,18.38,18.0,18.38,6000,3.01630366028191,3.05958395562812,2.99632813935289,3.05958395562812,36044.1163240968,0.0,1.0
1991-09-13,17.88,18.12,17.88,18.0,2200,2.97635261842387,3.01630366028191,2.97635261842387,2.99632813935289,13216.1759855022,0.0,1.0
1991-09-16,17.88,17.88,17.75,17.88,1100,2.97635261842387,2.97635261842387,2.95471247075077,2.97635261842387,6608.08799275108,0.0,1.0
1991-09-17,18.0,18.5,17.62,17.75,12400,2.99632813935289,3.07955947655714,2.93307232307766,2.95471247075077,74491.1737364666,0.0,1.0
1991-09-18,18.25,18.38,18.0,18.25,7200,3.03794380795502,3.05958395562812,2.99632813935289,3.03794380795502,43252.939588916,0.0,1.0
1991-09-19,18.12,18.25,17.75,18.25,3700,3.01630366028191,3.03794380795502,2.95471247075077,3.03794380795502,22227.2050665263,0.0,1.0
1991-09-20,18.0,18.12,18.0,18.12,16800,2.99632813935289,3.01630366028191,2.99632813935289,3.01630366028191,100923.525707471,0.0,1.0
1991-09-23,17.62,18.0,17.62,18.0,5500,2.93307232307766,2.99632813935289,2.93307232307766,2.99632813935289,33040.4399637554,0.0,1.0
1991-09-24,17.5,18.0,17.5,17.88,40600,2.91309680214865,2.99632813935289,2.91309680214865,2.97635261842387,243898.520459721,0.0,1.0
1991-09-25,18.0,18.12,17.75,17.75,13700,2.99632813935289,3.01630366028191,2.95471247075077,2.95471247075077,82300.7322733543,0.0,1.0
1991-09-26,18.0,18.0,17.75,18.0,7300,2.99632813935289,2.99632813935289,2.95471247075077,2.99632813935289,43853.6748609844,0.0,1.0
1991-09-27,17.62,18.12,17.62,17.88,13700,2.93307232307766,3.01630366028191,2.93307232307766,2.97635261842387,82300.7322733544,0.0,1.0
1991-09-30,17.88,18.12,17.25,17.38,20100,2.97635261842387,3.01630366028191,2.87148113354652,2.89312128121963,120747.789685724,0.0,1.0
1991-10-01,17.88,18.12,17.88,17.88,3100,2.97635261842387,3.01630366028191,2.97635261842387,2.97635261842387,18622.7934341167,0.0,1.0
1991-10-02,18.12,18.38,18.12,18.12,9100,3.01630366028191,3.05958395562812,3.01630366028191,3.01630366028191,54666.9097582134,0.0,1.0
1991-10-03,18.5,18.88,18.12,18.12,33100,3.07955947655714,3.14281529283237,3.01630366028191,3.01630366028191,198843.3750546,0.0,1.0
1991-10-04,18.62,18.75,18.5,18.5,8100,3.09953499748616,3.12117514515926,3.07955947655714,3.07955947655714,48659.5570375306,0.0,1.0
1991-10-07,18.88,18.88,18.62,18.62,7000,3.14281529283237,3.14281529283237,3.09953499748616,3.09953499748616,42051.4690447795,0.0,1.0
1991-10-08,18.75,18.88,18.5,18.88,10100,3.14281529283237,3.16460547886267,3.10091108892794,3.16460547886267,60256.4841885224,0.13,1.0
1991-10-09,19.62,19.62,19.0,19.0,18600,3.28864192241979,3.28864192241979,3.1847194967368,3.1847194967368,110967.386723417,0.0,1.0
1991-10-10,21.12,21.12,19.88,19.88,27800,3.54006714584638,3.54006714584638,3.3322222944804,3.3322222944804,165854.481231775,0.0,1.0
1991-10-11,20.0,21.12,20.0,21.0,30100,3.35233631235452,3.54006714584638,3.35233631235452,3.51995312797225,179576.254858864,0.0,1.0
1991-10-14,20.75,20.88,20.25,20.25,10300,3.47804892406782,3.49983911009812,3.39424051625896,3.39424051625896,61449.6818952258,0.0,1.0
1991-10-15,21.0,21.25,20.88,21.0,18000,3.51995312797225,3.56185733187668,3.49983911009812,3.51995312797225,107387.793603307,0.0,1.0
1991-10-16,21.0,21.12,20.75,20.75,34200,3.51995312797225,3.54006714584638,3.47804892406782,3.47804892406782,204036.807846284,0.0,1.0
1991-10-17,21.0,21.0,20.75,20.88,12800,3.51995312797225,3.51995312797225,3.47804892406782,3.49983911009812,76364.6532290186,0.0,1.0
1991-10-18,21.0,21.38,20.75,20.88,10500,3.51995312797225,3.58364751790699,3.47804892406782,3.49983911009812,62642.8796019293,0.0,1.0
1991-10-21,20.5,20.88,20.5,20.75,19300,3.43614472016339,3.49983911009812,3.43614472016339,3.47804892406782,115143.578696879,0.0,1.0
1991-10-22,20.0,20.5,20.0,20.25,3300,3.35233631235452,3.43614472016339,3.35233631235452,3.39424051625896,19687.7621606064,0.0,1.0
1991-10-23,19.5,20.12,19.5,20.0,15000,3.26852790454566,3.37245033022865,3.26852790454566,3.35233631235452,89489.8280027561,0.0,1.0
1991-10-24,19.25,19.75,18.75,19.5,14200,3.22662370064123,3.31043210845009,3.14281529283237,3.26852790454566,84717.0371759424,0.0,1.0
1991-10-25,18.75,19.25,18.5,19.25,26300,3.14281529283237,3.22662370064123,3.10091108892794,3.22662370064123,156905.498431499,0.0,1.0
1991-10-28,19.0,19.25,18.75,18.75,14800,3.1847194967368,3.22662370064123,3.14281529283237,3.14281529283237,88296.6302960526,0.0,1.0
1991-10-29,18.88,18.88,18.62,18.75,7600,3.16460547886267,3.16460547886267,3.12102510680206,3.14281529283237,45341.5128547298,0.0,1.0
1991-10-30,19.5,19.5,18.88,18.88,4500,3.26852790454566,3.26852790454566,3.16460547886267,3.16460547886267,26846.9484008268,0.0,1.0
1991-10-31,20.0,20.0,19.38,19.5,5400,3.35233631235452,3.35233631235452,3.24841388667153,3.26852790454566,32216.3380809922,0.0,1.0
1991-11-01,19.5,20.0,19.38,20.0,6600,3.26852790454566,3.35233631235452,3.24841388667153,3.35233631235452,39375.5243212127,0.0,1.0
1991-11-04,18.75,19.5,18.62,19.5,9500,3.14281529283237,3.26852790454566,3.12102510680206,3.26852790454566,56676.8910684121,0.0,1.0
1991-11-05,18.62,18.88,18.62,18.75,9100,3.12102510680206,3.16460547886267,3.12102510680206,3.14281529283237,54290.4956550054,0.0,1.0
1991-11-06,18.75,19.0,18.62,18.62,9100,3.14281529283237,3.1847194967368,3.12102510680206,3.12102510680206,54290.4956550053,0.0,1.0
1991-11-07,19.0,19.0,18.75,18.75,1900,3.1847194967368,3.1847194967368,3.14281529283237,3.14281529283237,11335.3782136824,0.0,1.0
1991-11-08,19.5,19.5,18.75,18.75,9600,3.26852790454566,3.26852790454566,3.14281529283237,3.14281529283237,57273.4899217639,0.0,1.0
1991-11-11,19.25,19.5,19.25,19.25,4600,3.22662370064123,3.26852790454566,3.22662370064123,3.22662370064123,27443.5472541785,0.0,1.0
1991-11-12,19.12,19.38,19.0,19.12,4900,3.20483351461093,3.24841388667153,3.1847194967368,3.20483351461093,29233.3438142336,0.0,1.0
1991-11-13,19.38,19.62,19.12,19.12,2700,3.24841388667153,3.28864192241979,3.20483351461093,3.20483351461093,16108.1690404961,0.0,1.0
1991-11-14,19.62,19.62,19.5,19.5,6700,3.28864192241979,3.28864192241979,3.26852790454566,3.26852790454566,39972.1231745644,0.0,1.0
1991-11-15,19.62,19.88,19.5,19.62,2000,3.28864192241979,3.3322222944804,3.26852790454566,3.28864192241979,11931.9770670341,0.0,1.0
1991-11-18,19.5,19.62,19.5,19.62,24300,3.26852790454566,3.28864192241979,3.26852790454566,3.28864192241979,144973.521364465,0.0,1.0
1991-11-19,19.12,19.75,18.62,19.5,10300,3.20483351461093,3.31043210845009,3.12102510680206,3.26852790454566,61449.6818952258,0.0,1.0
1991-11-20,18.38,19.0,18.38,19.0,10100,3.08079707105381,3.1847194967368,3.08079707105381,3.1847194967368,60256.4841885224,0.0,1.0
1991-11-21,19.25,19.25,18.12,18.12,6300,3.22662370064123,3.22662370064123,3.0372166989932,3.0372166989932,37585.7277611576,0.0,1.0
1991-11-22,18.75,19.12,18.62,19.12,1300,3.14281529283237,3.20483351461093,3.12102510680206,3.20483351461093,7755.78509357219,0.0,1.0
1991-11-25,19.0,19.0,18.62,18.62,1000,3.1847194967368,3.1847194967368,3.12102510680206,3.12102510680206,5965.98853351707,0.0,1.0
1991-11-26,18.88,19.12,18.88,19.0,88300,3.16460547886267,3.20483351461093,3.16460547886267,3.1847194967368,526796.787509558,0.0,1.0
1991-11-27,18.88,19.12,18.88,19.12,1300,3.16460547886267,3.20483351461093,3.16460547886267,3.20483351461093,7755.7850935722,0.0,1.0
1991-11-29,19.0,19.0,18.75,19.0,14300,3.1847194967368,3.1847194967368,3.14281529283237,3.1847194967368,85313.6360292941,0.0,1.0
1991-12-02,18.88,19.0,18.5,19.0,7700,3.16460547886267,3.1847194967368,3.10091108892794,3.1847194967368,45938.1117080815,0.0,1.0
1991-12-03,19.0,19.0,18.62,18.75,4600,3.1847194967368,3.1847194967368,3.12102510680206,3.14281529283237,27443.5472541785,0.0,1.0
1991-12-04,18.88,18.88,18.62,18.62,4300,3.16460547886267,3.16460547886267,3.12102510680206,3.12102510680206,25653.7506941234,0.0,1.0
1991-12-05,18.62,18.75,18.62,18.75,2300,3.12102510680206,3.14281529283237,3.12102510680206,3.14281529283237,13721.7736270893,0.0,1.0
1991-12-06,18.88,18.88,18.75,18.88,4200,3.16460547886267,3.16460547886267,3.14281529283237,3.16460547886267,25057.1518407717,0.0,1.0
1991-12-09,18.88,19.0,18.62,18.75,5900,3.16460547886267,3.1847194967368,3.12102510680206,3.14281529283237,35199.3323477507,0.0,1.0
1991-12-10,19.0,19.25,18.75,18.88,88500,3.1847194967368,3.22662370064123,3.14281529283237,3.16460547886267,527989.985216261,0.0,1.0
1991-12-11,19.0,19.5,19.0,19.25,4500,3.1847194967368,3.26852790454566,3.1847194967368,3.22662370064123,26846.9484008268,0.0,1.0
1991-12-12,19.25,19.25,19.0,19.0,3500,3.22662370064123,3.22662370064123,3.1847194967368,3.1847194967368,20880.9598673098,0.0,1.0
1991-12-13,19.62,19.62,19.38,19.5,7300,3.28864192241979,3.28864192241979,3.24841388667153,3.26852790454566,43551.7162946746,0.0,1.0
1991-12-16,19.5,19.75,19.38,19.62,2100,3.26852790454566,3.31043210845009,3.24841388667153,3.28864192241979,12528.5759203859,0.0,1.0
1991-12-17,19.25,19.62,19.25,19.5,4000,3.22662370064123,3.28864192241979,3.22662370064123,3.26852790454566,23863.9541340683,0.0,1.0
1991-12-18,19.38,19.5,19.38,19.38,14700,3.24841388667153,3.26852790454566,3.24841388667153,3.24841388667153,87700.0314427011,0.0,1.0
1991-12-19,19.25,19.38,19.12,19.25,9100,3.22662370064123,3.24841388667153,3.20483351461093,3.22662370064123,54290.4956550054,0.0,1.0
1991-12-20,19.0,19.38,19.0,19.38,10900,3.1847194967368,3.24841388667153,3.1847194967368,3.24841388667153,65029.2750153361,0.0,1.0
1991-12-23,18.5,19.25,18.5,19.0,19500,3.10091108892794,3.22662370064123,3.10091108892794,3.1847194967368,116336.776403583,0.0,1.0
1991-12-24,19.0,19.0,18.62,18.62,19100,3.1847194967368,3.1847194967368,3.12102510680206,3.12102510680206,113950.380990176,0.0,1.0
1991-12-26,19.0,19.12,18.62,18.75,8300,3.1847194967368,3.20483351461093,3.12102510680206,3.14281529283237,49517.7048281917,0.0,1.0
1991-12-27,19.62,19.88,19.0,19.0,8500,3.28864192241979,3.3322222944804,3.1847194967368,3.1847194967368,50710.9025348951,0.0,1.0
1991-12-30,20.0,20.0,19.62,19.62,7900,3.35233631235452,3.35233631235452,3.28864192241979,3.28864192241979,47131.3094147849,0.0,1.0
1991-12-31,20.38,20.75,20.0,20.25,18100,3.41603070228926,3.47804892406782,3.35233631235452,3.39424051625896,107984.392456659,0.0,1.0
1992-01-02,20.5,21.0,20.12,20.12,30500,3.43614472016339,3.51995312797225,3.37245033022865,3.37245033022865,181962.650272271,0.0,1.0
1992-01-03,20.5,21.0,20.25,20.25,15100,3.43614472016339,3.51995312797225,3.39424051625896,3.39424051625896,90086.4268561077,0.0,1.0
1992-01-06,20.12,20.88,20.12,20.5,17900,3.37245033022865,3.49983911009812,3.37245033022865,3.43614472016339,106791.194749956,0.0,1.0
1992-01-07,19.88,20.62,19.75,20.0,18700,3.3322222944804,3.45625873803751,3.31043210845009,3.35233631235452,111563.985576769,0.0,1.0
1992-01-08,20.0,20.0,19.88,19.88,41000,3.35233631235452,3.35233631235452,3.3322222944804,3.3322222944804,244605.5298742,0.0,1.0
1992-01-09,19.5,20.0,19.0,20.0,14800,3.29031809057597,3.37468522110355,3.20595096004838,3.37468522110355,87711.8844000522,0.13,1.0
1992-01-10,19.75,19.88,19.38,19.62,7600,3.33250165583976,3.35443710977693,3.27006997924934,3.31056620190259,45041.237935162,0.0,1.0
1992-01-13,20.5,20.62,19.5,19.62,14200,3.45905235163114,3.47930046295776,3.29031809057597,3.31056620190259,84155.9971946449,0.0,1.0
1992-01-14,20.5,21.0,20.5,20.5,26300,3.45905235163114,3.54341948215873,3.45905235163114,3.45905235163114,155866.389170363,0.0,1.0
1992-01-15,21.12,21.12,20.62,20.75,17200,3.56366759348535,3.56366759348535,3.47930046295776,3.50123591689494,101935.433221683,0.0,1.0
1992-01-16,21.0,21.12,20.75,20.75,10200,3.54341948215873,3.56366759348535,3.50123591689494,3.50123591689494,60450.082491928,0.0,1.0
1992-01-17,20.75,20.75,20.12,20.75,10500,3.50123591689494,3.50123591689494,3.39493333243018,3.50123591689494,62228.0260946317,0.0,1.0
1992-01-20,20.75,21.12,20.75,21.0,8400,3.50123591689494,3.56366759348535,3.50123591689494,3.54341948215873,49782.4208757053,0.0,1.0
1992-01-21,20.62,21.0,20.62,20.88,8900,3.47930046295776,3.54341948215873,3.47930046295776,3.52317137083211,52745.6602135451,0.0,1.0
1992-01-22,20.25,20.5,20.25,20.5,31300,3.41686878636735,3.45905235163114,3.41686878636735,3.45905235163114,185498.782548759,0.0,1.0
1992-01-23,20.12,20.5,20.12,20.25,19100,3.39493333243018,3.45905235163114,3.39493333243018,3.41686878636735,113195.742705473,0.0,1.0
1992-01-24,20.12,20.12,20.0,20.0,4700,3.39493333243018,3.39493333243018,3.37468522110355,3.37468522110355,27854.4497756923,0.0,1.0
1992-01-27,19.75,20.12,19.75,20.0,20700,3.33250165583976,3.39493333243018,3.33250165583976,3.37468522110355,122678.10858656,0.0,1.0
1992-01-28,19.12,19.75,19.0,19.75,102000,3.226199071375,3.33250165583976,3.20595096004838,3.33250165583976,604500.824919279,0.0,1.0
1992-01-29,19.0,19.12,18.75,19.12,15100,3.20595096004838,3.226199071375,3.16376739478458,3.226199071375,89489.828002756,0.0,1.0
1992-01-30,18.25,19.0,18.25,19.0,11000,3.07940026425699,3.20595096004838,3.07940026425699,3.20595096004838,65191.2654324714,0.0,1.0
1992-01-31,18.5,18.75,18.38,18.5,10900,3.12158382952079,3.16376739478458,3.10133571819417,3.12158382952079,64598.6175649034,0.0,1.0
1992-02-03,18.38,18.5,18.38,18.5,18800,3.10133571819417,3.12158382952079,3.10133571819417,3.12158382952079,111417.799102769,0.0,1.0
1992-02-04,18.38,18.38,18.12,18.12,13900,3.10133571819417,3.10133571819417,3.05746481031982,3.05746481031982,82378.0535919409,0.0,1.0
1992-02-05,18.38,18.38,18.12,18.12,35000,3.10133571819417,3.10133571819417,3.05746481031982,3.05746481031982,207426.753648772,0.0,1.0
1992-02-06,18.38,18.38,18.25,18.25,16200,3.10133571819417,3.10133571819417,3.07940026425699,3.07940026425699,96008.9545460031,0.0,1.0
1992-02-07,18.5,18.5,18.12,18.12,5000,3.12158382952079,3.12158382952079,3.05746481031982,3.05746481031982,29632.393378396,0.0,1.0
1992-02-10,19.25,19.25,18.25,18.25,21900,3.24813452531217,3.24813452531217,3.07940026425699,3.07940026425699,129789.882997375,0.0,1.0
1992-02-11,19.5,19.5,19.25,19.38,20000,3.29031809057597,3.29031809057597,3.24813452531217,3.27006997924934,118529.573513584,0.0,1.0
1992-02-12,19.5,19.5,19.25,19.25,66200,3.29031809057597,3.29031809057597,3.24813452531217,3.24813452531217,392332.888329963,0.0,1.0
1992-02-13,19.5,19.62,19.12,19.25,34700,3.29031809057597,3.31056620190259,3.226199071375,3.24813452531217,205648.810046068,0.0,1.0
1992-02-14,19.12,19.5,19.12,19.25,4300,3.226199071375,3.29031809057597,3.226199071375,3.24813452531217,25483.8583054206,0.0,1.0
1992-02-18,19.0,19.38,18.88,19.25,6900,3.20595096004838,3.27006997924934,3.18570284872176,3.24813452531217,40892.7028621865,0.0,1.0
1992-02-19,18.75,19.0,18.75,18.88,7100,3.16376739478458,3.20595096004838,3.16376739478458,3.18570284872176,42077.9985973224,0.0,1.0
1992-02-20,18.88,19.38,18.75,18.75,4800,3.18570284872176,3.27006997924934,3.16376739478458,3.16376739478458,28447.0976432602,0.0,1.0
1992-02-21,19.12,19.12,18.75,18.75,3500,3.226199071375,3.226199071375,3.16376739478458,3.16376739478458,20742.6753648772,0.0,1.0
1992-02-24,18.75,19.0,18.62,18.88,6800,3.16376739478458,3.20595096004838,3.14183194084741,3.18570284872176,40300.0549946187,0.0,1.0
1992-02-25,18.75,18.75,18.38,18.5,16000,3.16376739478458,3.16376739478458,3.10133571819417,3.12158382952079,94823.6588108674,0.0,1.0
1992-02-26,19.12,19.12,18.75,19.0,6100,3.226199071375,3.226199071375,3.16376739478458,3.20595096004838,36151.5199216432,0.0,1.0
1992-02-27,19.62,19.62,18.88,19.0,15700,3.31056620190259,3.31056620190259,3.18570284872176,3.20595096004838,93045.7152081635,0.0,1.0
1992-02-28,19.5,19.62,19.25,19.38,8500,3.29031809057597,3.31056620190259,3.24813452531217,3.27006997924934,50375.0687432732,0.0,1.0
1992-03-02,19.5,19.62,19.5,19.62,4300,3.29031809057597,3.31056620190259,3.29031809057597,3.31056620190259,25483.8583054206,0.0,1.0
1992-03-03,19.25,19.5,19.12,19.25,10400,3.24813452531217,3.29031809057597,3.226199071375,3.24813452531217,61635.3782270638,0.0,1.0
1992-03-04,19.75,19.88,19.25,19.25,8200,3.33250165583976,3.35443710977693,3.24813452531217,3.24813452531217,48597.1251405695,0.0,1.0
1992-03-05,19.62,19.88,19.5,19.5,6000,3.31056620190259,3.35443710977693,3.29031809057597,3.29031809057597,35558.8720540752,0.0,1.0
1992-03-06,19.38,19.38,19.25,19.38,32400,3.27006997924934,3.27006997924934,3.24813452531217,3.27006997924934,192017.909092007,0.0,1.0
1992-03-09,18.75,19.12,18.62,19.12,13200,3.16376739478458,3.226199071375,3.14183194084741,3.226199071375,78229.5185189656,0.0,1.0
1992-03-10,18.88,19.0,18.88,19.0,17100,3.18570284872176,3.20595096004838,3.18570284872176,3.20595096004838,101342.785354114,0.0,1.0
1992-03-11,19.38,19.38,19.0,19.0,31000,3.27006997924934,3.27006997924934,3.20595096004838,3.20595096004838,183720.838946056,0.0,1.0
1992-03-12,19.75,19.75,19.38,19.38,20800,3.33250165583976,3.33250165583976,3.27006997924934,3.27006997924934,123270.756454128,0.0,1.0
1992-03-13,19.25,19.75,19.25,19.75,25000,3.24813452531217,3.33250165583976,3.24813452531217,3.33250165583976,148161.96689198,0.0,1.0
1992-03-16,19.25,19.25,19.0,19.0,9000,3.24813452531217,3.24813452531217,3.20595096004838,3.20595096004838,53338.3080811129,0.0,1.0
1992-03-17,19.38,19.62,19.12,19.25,10300,3.27006997924934,3.31056620190259,3.226199071375,3.24813452531217,61042.730359496,0.0,1.0
1992-03-18,19.88,19.88,19.5,19.62,3200,3.35443710977693,3.35443710977693,3.29031809057597,3.31056620190259,18964.7317621735,0.0,1.0
1992-03-19,19.12,19.62,19.12,19.62,5500,3.226199071375,3.31056620190259,3.226199071375,3.31056620190259,32595.6327162356,0.0,1.0
1992-03-20,19.0,19.25,18.75,19.25,19000,3.20595096004838,3.24813452531217,3.16376739478458,3.24813452531217,112603.094837905,0.0,1.0
1992-03-23,19.12,19.25,19.0,19.0,15600,3.226199071375,3.24813452531217,3.20595096004838,3.20595096004838,92453.0673405956,0.0,1.0
1992-03-24,18.88,19.12,18.75,19.12,12600,3.18570284872176,3.226199071375,3.16376739478458,3.226199071375,74673.631313558,0.0,1.0
1992-03-25,18.88,19.12,18.75,18.88,10500,3.18570284872176,3.226199071375,3.16376739478458,3.18570284872176,62228.0260946316,0.0,1.0
1992-03-26,19.0,19.12,18.88,19.12,400,3.20595096004838,3.226199071375,3.18570284872176,3.226199071375,2370.59147027168,0.0,1.0
1992-03-27,18.25,18.88,18.12,18.75,18800,3.07940026425699,3.18570284872176,3.05746481031982,3.16376739478458,111417.799102769,0.0,1.0
1992-03-30,17.38,18.25,17.25,18.25,42900,2.93260145713899,3.07940026425699,2.91066600320182,3.07940026425699,254245.935186638,0.0,1.0
1992-03-31,17.62,18.0,17.25,17.25,14400,2.97309767979223,3.0372166989932,2.91066600320182,2.91066600320182,85341.2929297807,0.0,1.0
1992-04-01,17.75,17.88,17.5,17.5,10300,2.9950331337294,3.01696858766658,2.95284956846561,2.95284956846561,61042.730359496,0.0,1.0
1992-04-02,17.75,17.88,17.5,17.62,6100,2.9950331337294,3.01696858766658,2.95284956846561,2.97309767979223,36151.5199216432,0.0,1.0
1992-04-03,17.88,17.88,17.88,17.88,1200,3.01696858766658,3.01696858766658,3.01696858766658,3.01696858766658,7111.77441081505,0.0,1.0
1992-04-06,17.62,17.88,17.5,17.62,2900,2.97309767979223,3.01696858766658,2.95284956846561,2.97309767979223,17186.7881594697,0.0,1.0
1992-04-07,17.5,17.75,17.25,17.5,6700,2.95284956846561,2.9950331337294,2.91066600320182,2.95284956846561,39707.4071270507,0.0,1.0
1992-04-08,16.75,17.62,16.75,17.38,22500,2.82629887267423,2.97309767979223,2.82629887267423,2.93260145713899,133345.770202782,0.0,1.0
1992-04-09,17.0,17.0,16.5,16.5,26200,2.89041789187519,2.89041789187519,2.80540560093769,2.80540560093769,154095.364982342,0.13,1.0
1992-04-10,17.0,17.25,16.88,17.0,23100,2.89041789187519,2.93292403734395,2.87001494205019,2.89041789187519,135862.707293592,0.0,1.0
1992-04-13,17.12,17.12,16.75,17.0,36300,2.9108208417002,2.9108208417002,2.84791174640644,2.89041789187519,213498.540032787,0.0,1.0
1992-04-14,17.25,17.25,16.88,17.0,33100,2.93292403734395,2.93292403734395,2.87001494205019,2.89041789187519,194677.732096012,0.0,1.0
1992-04-15,17.12,17.25,17.0,17.25,14300,2.9108208417002,2.93292403734395,2.89041789187519,2.93292403734395,84105.4854674614,0.0,1.0
1992-04-16,17.25,17.25,17.0,17.12,24200,2.93292403734395,2.93292403734395,2.89041789187519,2.9108208417002,142332.360021858,0.0,1.0
1992-04-20,16.88,17.0,16.5,17.0,12400,2.87001494205019,2.89041789187519,2.80540560093769,2.89041789187519,72930.6307550017,0.0,1.0
1992-04-21,16.88,17.0,16.62,17.0,4100,2.87001494205019,2.89041789187519,2.82580855076269,2.89041789187519,24114.1601689925,0.0,1.0
1992-04-22,16.5,16.75,16.5,16.62,12400,2.80540560093769,2.84791174640644,2.80540560093769,2.82580855076269,72930.6307550016,0.0,1.0
1992-04-23,16.0,16.5,15.88,16.25,15100,2.72039331000018,2.80540560093769,2.69999036017518,2.76289945546894,88810.6874516553,0.0,1.0
1992-04-24,15.88,16.12,15.88,16.12,9000,2.69999036017518,2.74079625982518,2.69999036017518,2.74079625982518,52933.5223221786,0.0,1.0
1992-04-27,15.62,16.0,15.62,16.0,15700,2.65578396888768,2.72039331000018,2.65578396888768,2.72039331000018,92339.5889398004,0.0,1.0
1992-04-28,15.62,15.88,15.62,15.75,15300,2.65578396888768,2.69999036017518,2.65578396888768,2.67788716453143,89986.9879477036,0.0,1.0
1992-04-29,16.0,16.0,15.62,15.75,10300,2.72039331000018,2.72039331000018,2.65578396888768,2.67788716453143,60579.4755464934,0.0,1.0
1992-04-30,17.0,17.0,16.0,16.0,26700,2.89041789187519,2.89041789187519,2.72039331000018,2.72039331000018,157036.116222463,0.0,1.0
1992-05-01,17.0,17.12,16.88,17.0,10800,2.89041789187519,2.9108208417002,2.87001494205019,2.89041789187519,63520.2267866144,0.0,1.0
1992-05-04,17.0,17.0,16.75,16.88,20100,2.89041789187519,2.89041789187519,2.84791174640644,2.87001494205019,118218.199852866,0.0,1.0
1992-05-05,16.75,17.0,16.75,17.0,21500,2.84791174640644,2.89041789187519,2.84791174640644,2.89041789187519,126452.303325204,0.0,1.0
1992-05-06,17.0,17.0,16.75,16.88,3000,2.89041789187519,2.89041789187519,2.84791174640644,2.87001494205019,17644.5074407262,0.0,1.0
1992-05-07,16.88,17.25,16.88,17.0,25400,2.87001494205019,2.93292403734395,2.87001494205019,2.89041789187519,149390.162998149,0.0,1.0
1992-05-08,17.12,17.12,17.0,17.0,19100,2.9108208417002,2.9108208417002,2.89041789187519,2.89041789187519,112336.697372623,0.0,1.0
1992-05-11,17.25,17.25,16.88,16.88,32800,2.93292403734395,2.93292403734395,2.87001494205019,2.87001494205019,192913.28135194,0.0,1.0
1992-05-12,17.0,17.25,17.0,17.12,7600,2.89041789187519,2.93292403734395,2.89041789187519,2.9108208417002,44699.4188498398,0.0,1.0
1992-05-13,17.5,17.5,17.0,17.0,61100,2.9754301828127,2.9754301828127,2.89041789187519,2.89041789187519,359359.80154279,0.0,1.0
1992-05-14,17.38,17.75,17.38,17.62,99900,2.9550272329877,3.01793632828145,2.9550272329877,2.9958331326377,587562.097776182,0.0,1.0
1992-05-15,17.75,17.88,17.38,17.38,23500,3.01793632828145,3.0400395239252,2.9550272329877,2.9550272329877,138215.308285689,0.0,1.0
1992-05-18,18.12,18.12,17.75,17.75,27600,3.08084542357521,3.08084542357521,3.01793632828145,3.01793632828145,162329.468454681,0.0,1.0
1992-05-19,18.75,18.75,18.12,18.12,3500,3.18796091015646,3.18796091015646,3.08084542357521,3.08084542357521,20585.2586808473,0.0,1.0
1992-05-20,18.0,18.62,17.88,18.62,23300,3.06044247375021,3.16585771451271,3.0400395239252,3.16585771451271,137039.00778964,0.0,1.0
1992-05-21,17.62,17.88,17.5,17.88,3400,2.9958331326377,3.0400395239252,2.9754301828127,3.0400395239252,19997.108432823,0.0,1.0
1992-05-22,17.62,17.88,17.5,17.5,14900,2.9958331326377,3.0400395239252,2.9754301828127,2.9754301828127,87634.3869556068,0.0,1.0
1992-05-26,17.25,17.38,17.25,17.38,5900,2.93292403734395,2.9550272329877,2.93292403734395,2.9550272329877,34700.8646334282,0.0,1.0
1992-05-27,17.62,17.62,17.38,17.38,3000,2.9958331326377,2.9958331326377,2.9550272329877,2.9550272329877,17644.5074407262,0.0,1.0
1992-05-28,18.12,18.12,18.0,18.0,5600,3.08084542357521,3.08084542357521,3.06044247375021,3.06044247375021,32936.4138893555,0.0,1.0
1992-05-29,18.12,18.38,18.12,18.12,3100,3.08084542357521,3.12505181486271,3.08084542357521,3.08084542357521,18232.6576887504,0.0,1.0
1992-06-01,18.25,18.25,18.0,18.12,24000,3.10294861921896,3.10294861921896,3.06044247375021,3.08084542357521,141156.05952581,0.0,1.0
1992-06-02,18.25,18.25,18.12,18.12,6200,3.10294861921896,3.10294861921896,3.08084542357521,3.08084542357521,36465.3153775008,0.0,1.0
1992-06-03,18.38,18.62,18.38,18.5,30100,3.12505181486271,3.16585771451271,3.12505181486271,3.14545476468771,177033.224655286,0.0,1.0
1992-06-04,18.12,18.38,18.12,18.25,11800,3.08084542357521,3.12505181486271,3.08084542357521,3.10294861921896,69401.7292668563,0.0,1.0
1992-06-05,18.75,18.75,18.12,18.12,34200,3.18796091015646,3.18796091015646,3.08084542357521,3.08084542357521,201147.384824279,0.0,1.0
1992-06-08,18.38,18.5,18.12,18.38,9600,3.12505181486271,3.14545476468771,3.08084542357521,3.12505181486271,56462.4238103238,0.0,1.0
1992-06-09,18.0,18.12,18.0,18.12,12200,3.06044247375021,3.08084542357521,3.06044247375021,3.08084542357521,71754.3302589531,0.0,1.0
1992-06-10,18.0,18.12,18.0,18.0,12700,3.06044247375021,3.08084542357521,3.06044247375021,3.06044247375021,74695.0814990741,0.0,1.0
1992-06-11,18.0,18.0,18.0,18.0,33300,3.06044247375021,3.06044247375021,3.06044247375021,3.06044247375021,195854.032592061,0.0,1.0
1992-06-12,17.62,18.0,17.5,18.0,33600,2.9958331326377,3.06044247375021,2.9754301828127,3.06044247375021,197618.483336134,0.0,1.0
1992-06-15,17.62,17.62,17.5,17.62,8500,2.9958331326377,2.9958331326377,2.9754301828127,2.9958331326377,49992.7710820576,0.0,1.0
1992-06-16,17.88,17.88,17.62,17.62,50000,3.0400395239252,3.0400395239252,2.9958331326377,2.9958331326377,294075.124012104,0.0,1.0
1992-06-17,17.62,17.88,17.62,17.75,28400,2.9958331326377,3.0400395239252,2.9958331326377,3.01793632828145,167034.670438875,0.0,1.0
1992-06-18,17.25,17.25,17.0,17.25,5200,2.93292403734395,2.93292403734395,2.89041789187519,2.93292403734395,30583.8128972587,0.0,1.0
1992-06-19,17.88,17.88,17.12,17.5,330300,3.0400395239252,3.0400395239252,2.9108208417002,2.9754301828127,1942660.26922396,0.0,1.0
1992-06-22,17.25,17.75,17.25,17.75,2000,2.93292403734395,3.01793632828145,2.93292403734395,3.01793632828145,11763.0049604841,0.0,1.0
1992-06-23,17.5,17.62,17.5,17.5,10000,2.9754301828127,2.9958331326377,2.9754301828127,2.9754301828127,58815.0248024207,0.0,1.0
1992-06-24,17.25,17.5,17.25,17.25,46700,2.93292403734395,2.9754301828127,2.93292403734395,2.93292403734395,274666.165827304,0.0,1.0
1992-06-25,17.5,17.62,17.0,17.12,2500,2.9754301828127,2.9958331326377,2.89041789187519,2.9108208417002,14703.7562006052,0.0,1.0
1992-06-26,17.25,17.38,17.0,17.25,9900,2.93292403734395,2.9550272329877,2.89041789187519,2.93292403734395,58226.8745543964,0.0,1.0
1992-06-29,17.25,17.38,17.12,17.12,7700,2.93292403734395,2.9550272329877,2.9108208417002,2.9108208417002,45287.5690978639,0.0,1.0
1992-06-30,17.25,17.38,17.12,17.25,5600,2.93292403734395,2.9550272329877,2.9108208417002,2.93292403734395,32936.4138893555,0.0,1.0
1992-07-01,17.12,17.38,17.0,17.12,4600,2.9108208417002,2.9550272329877,2.89041789187519,2.9108208417002,27054.9114091135,0.0,1.0
1992-07-02,17.0,17.38,17.0,17.38,16100,2.89041789187519,2.9550272329877,2.89041789187519,2.9550272329877,94692.1899318974,0.0,1.0
1992-07-06,17.0,17.12,16.5,17.12,10100,2.89041789187519,2.9108208417002,2.80540560093769,2.9108208417002,59403.175050445,0.0,1.0
1992-07-07,17.25,17.38,16.88,17.0,8400,2.93292403734395,2.9550272329877,2.87001494205019,2.89041789187519,49404.6208340333,0.0,1.0
1992-07-08,17.0,17.38,17.0,17.25,18200,2.89041789187519,2.9550272329877,2.89041789187519,2.93292403734395,107043.345140406,0.0,1.0
1992-07-09,16.12,17.0,16.0,17.0,98300,2.74079625982518,2.89041789187519,2.72039331000018,2.89041789187519,578151.693807796,0.0,1.0
1992-07-10,17.0,17.0,15.75,16.12,91200,2.9142213333377,2.9142213333377,2.69994035294522,2.76336752314139,532011.752938581,0.14,1.0
1992-07-13,16.75,17.25,16.75,17.25,33800,2.8713651372592,2.95707752941619,2.8713651372592,2.95707752941619,197171.022470659,0.0,1.0
1992-07-14,16.88,17.0,16.62,16.62,6300,2.89365035922002,2.9142213333377,2.84907991529838,2.84907991529838,36750.8118806257,0.0,1.0
1992-07-15,17.12,17.12,16.62,17.0,227300,2.93479230745537,2.93479230745537,2.84907991529838,2.9142213333377,1325945.95880417,0.0,1.0
1992-07-16,17.12,17.25,17.0,17.25,28100,2.93479230745537,2.95707752941619,2.9142213333377,2.95707752941619,163920.287911998,0.0,1.0
1992-07-17,17.0,17.12,17.0,17.0,14300,2.9142213333377,2.93479230745537,2.9142213333377,2.9142213333377,83418.509506817,0.0,1.0
1992-07-20,16.62,16.88,16.62,16.88,700,2.84907991529838,2.89365035922002,2.84907991529838,2.89365035922002,4083.42354229175,0.0,1.0
1992-07-21,16.5,16.88,16.5,16.62,7800,2.8285089411807,2.89365035922002,2.8285089411807,2.84907991529838,45501.0051855367,0.0,1.0
1992-07-22,16.75,16.75,16.5,16.75,5500,2.8713651372592,2.8713651372592,2.8285089411807,2.8713651372592,32084.0421180066,0.0,1.0
1992-07-23,16.88,17.0,16.75,16.75,15400,2.89365035922002,2.9142213333377,2.8713651372592,2.8713651372592,89835.3179304184,0.0,1.0
1992-07-24,16.75,16.75,16.62,16.62,6200,2.8713651372592,2.8713651372592,2.84907991529838,2.84907991529838,36167.4656602984,0.0,1.0
1992-07-27,16.5,16.75,16.5,16.75,5900,2.8285089411807,2.8713651372592,2.8285089411807,2.8713651372592,34417.4269993162,0.0,1.0
1992-07-28,16.62,16.88,16.5,16.62,11300,2.84907991529838,2.89365035922002,2.8285089411807,2.84907991529838,65918.1228969955,0.0,1.0
1992-07-29,16.75,16.88,16.38,16.38,3800,2.8713651372592,2.89365035922002,2.80793796706303,2.80793796706303,22167.1563724409,0.0,1.0
1992-07-30,16.25,16.75,16.25,16.75,12900,2.78565274510221,2.8713651372592,2.78565274510221,2.8713651372592,75251.6624222337,0.0,1.0
1992-07-31,16.38,16.5,16.0,16.5,9500,2.80793796706303,2.8285089411807,2.74279654902371,2.8285089411807,55417.8909311023,0.0,1.0
1992-08-03,16.75,16.75,16.12,16.12,89500,2.8713651372592,2.8713651372592,2.76336752314139,2.76336752314139,522094.867193017,0.0,1.0
1992-08-04,16.88,17.0,16.88,16.88,19900,2.89365035922002,2.9142213333377,2.89365035922002,2.89365035922002,116085.897845151,0.0,1.0
1992-08-05,16.62,16.88,16.38,16.62,17800,2.84907991529838,2.89365035922002,2.80793796706303,2.84907991529838,103835.627218276,0.0,1.0
1992-08-06,16.5,16.5,16.12,16.38,21800,2.8285089411807,2.8285089411807,2.76336752314139,2.80793796706303,127169.476031372,0.0,1.0
1992-08-07,16.38,16.5,16.25,16.25,10000,2.80793796706303,2.8285089411807,2.78565274510221,2.78565274510221,58334.6220327392,0.0,1.0
1992-08-10,16.5,16.5,16.38,16.5,16400,2.8285089411807,2.8285089411807,2.80793796706303,2.8285089411807,95668.7801336926,0.0,1.0
1992-08-11,16.25,16.62,16.25,16.38,16200,2.78565274510221,2.84907991529838,2.78565274510221,2.80793796706303,94502.0876930376,0.0,1.0
1992-08-12,16.62,16.75,16.38,16.5,27500,2.84907991529838,2.8713651372592,2.80793796706303,2.8285089411807,160420.210590033,0.0,1.0
1992-08-13,17.12,17.38,16.62,16.62,53700,2.93479230745537,2.97936275137701,2.84907991529838,2.84907991529838,313256.92031581,0.0,1.0
1992-08-14,17.0,17.5,17.0,17.38,10200,2.9142213333377,2.99993372549469,2.9142213333377,2.97936275137701,59501.314473394,0.0,1.0
1992-08-17,17.0,17.38,17.0,17.12,6800,2.9142213333377,2.97936275137701,2.9142213333377,2.93479230745537,39667.5429822627,0.0,1.0
1992-08-18,17.12,17.25,17.0,17.0,5700,2.93479230745537,2.95707752941619,2.9142213333377,2.9142213333377,33250.7345586614,0.0,1.0
1992-08-19,17.25,17.25,17.0,17.0,3200,2.95707752941619,2.95707752941619,2.9142213333377,2.9142213333377,18667.0790504766,0.0,1.0
1992-08-20,17.12,17.12,16.88,17.12,20800,2.93479230745537,2.93479230745537,2.89365035922002,2.93479230745537,121336.013828098,0.0,1.0
1992-08-21,16.5,17.25,16.5,17.25,16800,2.8285089411807,2.95707752941619,2.8285089411807,2.95707752941619,98002.1650150022,0.0,1.0
1992-08-24,16.62,16.62,16.25,16.25,3200,2.84907991529838,2.84907991529838,2.78565274510221,2.78565274510221,18667.0790504766,0.0,1.0
1992-08-25,16.75,16.75,16.25,16.38,4500,2.8713651372592,2.8713651372592,2.78565274510221,2.80793796706303,26250.5799147327,0.0,1.0
1992-08-26,16.75,16.75,16.5,16.5,2200,2.8713651372592,2.8713651372592,2.8285089411807,2.8285089411807,12833.6168472026,0.0,1.0
1992-08-27,16.5,16.62,16.5,16.62,2800,2.8285089411807,2.84907991529838,2.8285089411807,2.84907991529838,16333.694169167,0.0,1.0
1992-08-28,16.88,16.88,16.75,16.75,1000,2.89365035922002,2.89365035922002,2.8713651372592,2.8713651372592,5833.46220327392,0.0,1.0
1992-08-31,16.38,16.88,16.38,16.88,4500,2.80793796706303,2.89365035922002,2.80793796706303,2.89365035922002,26250.5799147326,0.0,1.0
1992-09-01,16.62,16.62,16.25,16.25,17800,2.84907991529838,2.84907991529838,2.78565274510221,2.78565274510221,103835.627218276,0.0,1.0
1992-09-02,16.25,16.38,16.12,16.38,25400,2.78565274510221,2.80793796706303,2.76336752314139,2.80793796706303,148169.939963158,0.0,1.0
1992-09-03,16.62,16.62,16.25,16.25,13500,2.84907991529838,2.84907991529838,2.78565274510221,2.78565274510221,78751.7397441981,0.0,1.0
1992-09-04,16.62,16.75,16.5,16.62,13300,2.84907991529838,2.8713651372592,2.8285089411807,2.84907991529838,77585.0473035433,0.0,1.0
1992-09-08,16.62,16.88,16.62,16.88,3400,2.84907991529838,2.89365035922002,2.84907991529838,2.89365035922002,19833.7714911314,0.0,1.0
1992-09-09,16.75,16.88,16.62,16.62,51300,2.8713651372592,2.89365035922002,2.84907991529838,2.84907991529838,299256.611027953,0.0,1.0
1992-09-10,16.5,16.75,16.5,16.75,7400,2.8285089411807,2.8713651372592,2.8285089411807,2.8713651372592,43167.6203042271,0.0,1.0
1992-09-11,16.38,16.5,16.12,16.25,24200,2.80793796706303,2.8285089411807,2.76336752314139,2.78565274510221,141169.785319229,0.0,1.0
1992-09-14,16.25,16.38,16.25,16.38,15600,2.78565274510221,2.80793796706303,2.78565274510221,2.80793796706303,91002.0103710733,0.0,1.0
1992-09-15,16.12,16.25,16.0,16.0,14900,2.76336752314139,2.78565274510221,2.74279654902371,2.74279654902371,86918.5868287816,0.0,1.0
1992-09-16,16.5,16.5,16.25,16.25,3500,2.8285089411807,2.8285089411807,2.78565274510221,2.78565274510221,20417.1177114588,0.0,1.0
1992-09-17,16.12,16.5,16.0,16.5,91000,2.76336752314139,2.8285089411807,2.74279654902371,2.8285089411807,530845.060497928,0.0,1.0
1992-09-18,16.25,16.25,15.62,15.75,10100,2.78565274510221,2.78565274510221,2.6776551309844,2.69994035294522,58917.9682530667,0.0,1.0
1992-09-21,16.0,16.38,15.88,16.25,2800,2.74279654902371,2.80793796706303,2.72222557490604,2.78565274510221,16333.694169167,0.0,1.0
1992-09-22,16.38,16.5,16.12,16.25,30100,2.80793796706303,2.8285089411807,2.76336752314139,2.78565274510221,175587.212318545,0.0,1.0
1992-09-23,16.5,16.5,16.38,16.38,13300,2.8285089411807,2.8285089411807,2.80793796706303,2.80793796706303,77585.0473035434,0.0,1.0
1992-09-24,16.5,16.75,16.5,16.62,12100,2.8285089411807,2.8713651372592,2.8285089411807,2.84907991529838,70584.8926596146,0.0,1.0
1992-09-25,16.88,16.88,16.5,16.5,13800,2.89365035922002,2.89365035922002,2.8285089411807,2.8285089411807,80501.7784051801,0.0,1.0
1992-09-28,16.75,16.88,16.62,16.88,24100,2.8713651372592,2.89365035922002,2.84907991529838,2.89365035922002,140586.439098902,0.0,1.0
1992-09-29,16.62,16.62,16.5,16.5,3600,2.84907991529838,2.84907991529838,2.8285089411807,2.8285089411807,21000.4639317862,0.0,1.0
1992-09-30,16.62,16.62,16.25,16.38,20400,2.84907991529838,2.84907991529838,2.78565274510221,2.80793796706303,119002.628946788,0.0,1.0
1992-10-01,16.0,16.5,16.0,16.38,33500,2.74279654902371,2.8285089411807,2.74279654902371,2.80793796706303,195420.983809677,0.0,1.0
1992-10-02,16.0,16.0,15.75,15.75,8900,2.74279654902371,2.74279654902371,2.69994035294522,2.69994035294522,51917.813609138,0.0,1.0
1992-10-05,15.75,16.0,15.5,16.0,5000,2.69994035294522,2.74279654902371,2.65708415686672,2.74279654902371,29167.3110163696,0.0,1.0
1992-10-06,16.12,16.25,15.75,16.0,12800,2.76336752314139,2.78565274510221,2.69994035294522,2.74279654902371,74668.3162019063,0.0,1.0
1992-10-07,16.0,16.25,15.88,16.25,2700,2.74279654902371,2.78565274510221,2.72222557490604,2.78565274510221,15750.3479488396,0.0,1.0
1992-10-08,15.62,15.88,15.62,15.62,10600,2.70165460078836,2.74662452372081,2.70165460078836,2.70165460078836,61285.4063401314,0.14,1.0
1992-10-09,15.75,15.88,15.75,15.88,300,2.72413956225459,2.74662452372081,2.72413956225459,2.74662452372081,1734.49263226787,0.0,1.0
1992-10-12,15.62,15.88,15.62,15.88,1200,2.70165460078836,2.74662452372081,2.70165460078836,2.74662452372081,6937.97052907147,0.0,1.0
1992-10-13,15.25,15.62,15.12,15.62,11900,2.63765894123063,2.70165460078836,2.6151739797644,2.70165460078836,68801.5410799589,0.0,1.0
1992-10-14,15.12,15.75,15.0,15.12,16700,2.6151739797644,2.72413956225459,2.59441863071865,2.6151739797644,96553.4231962449,0.0,1.0
1992-10-15,15.0,15.12,14.88,15.12,31400,2.59441863071865,2.6151739797644,2.5736632816729,2.6151739797644,181543.562177371,0.0,1.0
1992-10-16,15.12,15.12,14.88,15.0,25500,2.6151739797644,2.6151739797644,2.5736632816729,2.59441863071865,147431.873742769,0.0,1.0
1992-10-19,15.12,15.5,14.88,15.25,11600,2.6151739797644,2.68089925174261,2.5736632816729,2.63765894123063,67067.048447691,0.0,1.0
1992-10-20,15.0,15.38,15.0,15.38,53200,2.59441863071865,2.66014390269686,2.59441863071865,2.66014390269686,307583.360122169,0.0,1.0
1992-10-21,15.12,15.12,14.88,15.0,30100,2.6151739797644,2.6151739797644,2.5736632816729,2.59441863071865,174027.427437543,0.0,1.0
1992-10-22,15.0,15.38,14.88,15.12,17600,2.59441863071865,2.66014390269686,2.5736632816729,2.6151739797644,101756.901093049,0.0,1.0
1992-10-23,15.0,15.12,14.88,15.0,6600,2.59441863071865,2.6151739797644,2.5736632816729,2.59441863071865,38158.8379098932,0.0,1.0
1992-10-26,15.0,15.25,14.88,15.0,12700,2.59441863071865,2.63765894123063,2.5736632816729,2.59441863071865,73426.8547660066,0.0,1.0
1992-10-27,15.12,15.38,15.0,15.25,26800,2.6151739797644,2.66014390269686,2.59441863071865,2.63765894123063,154948.008482597,0.0,1.0
1992-10-28,15.38,15.38,15.25,15.38,6900,2.66014390269686,2.66014390269686,2.63765894123063,2.66014390269686,39893.330542161,0.0,1.0
1992-10-29,15.25,15.38,15.25,15.25,3900,2.63765894123063,2.66014390269686,2.63765894123063,2.63765894123063,22548.4042194823,0.0,1.0
1992-10-30,15.88,15.88,15.38,15.38,29400,2.74662452372081,2.74662452372081,2.66014390269686,2.66014390269686,169980.277962252,0.0,1.0
1992-11-02,16.5,16.75,15.75,15.75,23400,2.85386049379052,2.8971008043025,2.72413956225459,2.72413956225459,135290.425316894,0.0,1.0
1992-11-03,16.25,16.62,15.88,16.62,10100,2.81062018327854,2.87461584283627,2.74662452372081,2.87461584283627,58394.5852863516,0.0,1.0
1992-11-04,15.88,16.5,15.88,16.0,14900,2.74662452372081,2.85386049379052,2.74662452372081,2.76737987276656,86146.4674026377,0.0,1.0
1992-11-05,16.12,16.25,15.88,15.88,3100,2.78813522181231,2.81062018327854,2.74662452372081,2.74662452372081,17923.0905334347,0.0,1.0
1992-11-06,15.75,16.0,15.75,15.88,6200,2.72413956225459,2.76737987276656,2.72413956225459,2.74662452372081,35846.1810668693,0.0,1.0
1992-11-09,16.12,16.38,15.88,15.88,11700,2.78813522181231,2.83310514474477,2.74662452372081,2.74662452372081,67645.212658447,0.0,1.0
1992-11-10,16.12,16.38,16.12,16.38,19900,2.78813522181231,2.83310514474477,2.78813522181231,2.83310514474477,115054.677940436,0.0,1.0
1992-11-11,16.38,16.38,16.12,16.12,21800,2.83310514474477,2.83310514474477,2.78813522181231,2.78813522181231,126039.797944799,0.0,1.0
1992-11-12,17.0,17.25,16.38,16.5,23900,2.94034111481447,2.98358142532645,2.83310514474477,2.85386049379052,138181.246370674,0.0,1.0
1992-11-13,17.0,17.0,16.75,16.88,4800,2.94034111481447,2.94034111481447,2.8971008043025,2.91958576576872,27751.882116286,0.0,1.0
1992-11-16,16.88,17.0,16.75,17.0,11400,2.91958576576872,2.94034111481447,2.8971008043025,2.94034111481447,65910.7200261792,0.0,1.0
1992-11-17,16.88,16.88,16.75,16.75,5000,2.91958576576872,2.91958576576872,2.8971008043025,2.8971008043025,28908.2105377979,0.0,1.0
1992-11-18,17.12,17.25,16.88,17.0,11800,2.96109646386022,2.98358142532645,2.91958576576872,2.94034111481447,68223.376869203,0.0,1.0
1992-11-19,17.12,17.12,17.12,17.12,10300,2.96109646386022,2.96109646386022,2.96109646386022,2.96109646386022,59550.9137078636,0.0,1.0
1992-11-20,17.0,17.12,16.88,16.88,7400,2.94034111481447,2.96109646386022,2.91958576576872,2.91958576576872,42784.1515959408,0.0,1.0
1992-11-23,16.88,17.0,16.88,16.88,3800,2.91958576576872,2.94034111481447,2.91958576576872,2.91958576576872,21970.2400087264,0.0,1.0
1992-11-24,17.0,17.0,16.88,17.0,12500,2.94034111481447,2.94034111481447,2.91958576576872,2.94034111481447,72270.5263444947,0.0,1.0
1992-11-25,16.88,17.0,16.88,16.88,11000,2.91958576576872,2.94034111481447,2.91958576576872,2.91958576576872,63598.0631831553,0.0,1.0
1992-11-27,17.0,17.0,17.0,17.0,200,2.94034111481447,2.94034111481447,2.94034111481447,2.94034111481447,1156.32842151191,0.0,1.0
1992-11-30,17.12,17.12,16.88,17.0,7700,2.96109646386022,2.96109646386022,2.91958576576872,2.94034111481447,44518.6442282087,0.0,1.0
1992-12-01,17.12,17.12,16.88,17.0,9400,2.96109646386022,2.96109646386022,2.91958576576872,2.94034111481447,54347.43581106,0.0,1.0
1992-12-02,17.12,17.12,16.88,17.0,4100,2.96109646386022,2.96109646386022,2.91958576576872,2.94034111481447,23704.7326409942,0.0,1.0
1992-12-03,17.0,17.12,16.88,16.88,12000,2.94034111481447,2.96109646386022,2.91958576576872,2.91958576576872,69379.7052907149,0.0,1.0
1992-12-04,17.25,17.25,16.88,17.0,15900,2.98358142532645,2.98358142532645,2.91958576576872,2.94034111481447,91928.1095101971,0.0,1.0
1992-12-07,17.25,17.25,16.88,17.0,10600,2.98358142532645,2.98358142532645,2.91958576576872,2.94034111481447,61285.4063401314,0.0,1.0
1992-12-08,17.38,17.38,17.0,17.0,13600,3.00606638679268,3.00606638679268,2.94034111481447,2.94034111481447,78630.3326628101,0.0,1.0
1992-12-09,16.88,17.38,16.88,17.12,21700,2.91958576576872,3.00606638679268,2.91958576576872,2.96109646386022,125461.633734043,0.0,1.0
1992-12-10,16.88,17.25,16.88,17.25,40600,2.91958576576872,2.98358142532645,2.91958576576872,2.98358142532645,234734.669566919,0.0,1.0
1992-12-11,17.12,17.12,17.0,17.12,10100,2.96109646386022,2.96109646386022,2.94034111481447,2.96109646386022,58394.5852863517,0.0,1.0
1992-12-14,17.25,17.25,16.88,17.12,21600,2.98358142532645,2.98358142532645,2.91958576576872,2.96109646386022,124883.469523287,0.0,1.0
1992-12-15,17.38,17.38,17.0,17.0,17300,3.00606638679268,3.00606638679268,2.94034111481447,2.94034111481447,100022.40846078,0.0,1.0
1992-12-16,17.0,17.38,17.0,17.12,8400,2.94034111481447,3.00606638679268,2.94034111481447,2.96109646386022,48565.7937035004,0.0,1.0
1992-12-17,17.12,17.5,17.12,17.12,18600,2.96109646386022,3.02682173583843,2.96109646386022,2.96109646386022,107538.543200608,0.0,1.0
1992-12-18,17.0,17.38,16.75,17.38,12400,2.94034111481447,3.00606638679268,2.8971008043025,3.00606638679268,71692.3621337387,0.0,1.0
1992-12-21,16.5,16.75,16.25,16.75,24500,2.85386049379052,2.8971008043025,2.81062018327854,2.8971008043025,141650.231635209,0.0,1.0
1992-12-22,16.5,16.5,16.12,16.38,6600,2.85386049379052,2.85386049379052,2.78813522181231,2.83310514474477,38158.8379098931,0.0,1.0
1992-12-23,16.88,16.88,16.62,16.75,8700,2.91958576576872,2.91958576576872,2.87461584283627,2.8971008043025,50300.2863357683,0.0,1.0
1992-12-24,16.88,17.0,16.5,16.62,11200,2.91958576576872,2.94034111481447,2.85386049379052,2.87461584283627,64754.3916046672,0.0,1.0
1992-12-28,16.88,17.0,16.38,16.75,11300,2.91958576576872,2.94034111481447,2.83310514474477,2.8971008043025,65332.5558154232,0.0,1.0
1992-12-29,16.62,17.0,16.62,16.75,5900,2.87461584283627,2.94034111481447,2.87461584283627,2.8971008043025,34111.6884346014,0.0,1.0
1992-12-30,16.88,17.12,16.75,16.88,8100,2.91958576576872,2.96109646386022,2.8971008043025,2.91958576576872,46831.3010712326,0.0,1.0
1992-12-31,17.25,17.38,17.0,17.12,5700,2.98358142532645,3.00606638679268,2.94034111481447,2.96109646386022,32955.3600130895,0.0,1.0
1993-01-04,17.5,17.5,17.0,17.0,19900,3.02682173583843,3.02682173583843,2.94034111481447,2.94034111481447,115054.677940435,0.0,1.0
1993-01-05,17.38,17.62,17.25,17.25,20100,3.00606638679268,3.04757708488418,2.98358142532645,2.98358142532645,116211.006361947,0.0,1.0
1993-01-06,17.38,17.38,17.25,17.38,30000,3.00606638679268,3.00606638679268,2.98358142532645,3.00606638679268,173449.263226787,0.0,1.0
1993-01-07,17.12,17.38,17.0,17.38,17800,2.96109646386022,3.00606638679268,2.94034111481447,3.00606638679268,102913.22951456,0.0,1.0
1993-01-08,17.38,17.38,16.75,16.88,21000,3.00606638679268,3.00606638679268,2.8971008043025,2.91958576576872,121414.484258751,0.0,1.0
1993-01-11,17.0,17.25,17.0,17.0,2000,2.96455568870118,3.00815209588796,2.96455568870118,2.96455568870118,11468.8349858241,0.14,1.0
1993-01-12,17.12,17.25,16.75,17.0,20600,2.98548196415084,3.00815209588796,2.9209592815144,2.96455568870118,118129.000353988,0.0,1.0
1993-01-13,17.25,17.25,17.0,17.0,9200,3.00815209588796,3.00815209588796,2.96455568870118,2.96455568870118,52756.640934791,0.0,1.0
1993-01-14,17.0,17.12,16.88,17.12,19500,2.96455568870118,2.98548196415084,2.94362941325153,2.98548196415084,111821.141111785,0.0,1.0
1993-01-15,17.25,17.25,17.0,17.0,7800,3.00815209588796,3.00815209588796,2.96455568870118,2.96455568870118,44728.4564447141,0.0,1.0
1993-01-18,17.12,17.25,16.75,17.0,16600,2.98548196415084,3.00815209588796,2.9209592815144,2.96455568870118,95191.33038234,0.0,1.0
1993-01-19,17.38,17.5,17.12,17.25,14000,3.03082222762509,3.05174850307475,2.98548196415084,3.00815209588796,80281.8449007688,0.0,1.0
1993-01-20,17.0,17.25,17.0,17.25,5000,2.96455568870118,3.00815209588796,2.96455568870118,3.00815209588796,28672.0874645603,0.0,1.0
1993-01-21,17.0,17.12,17.0,17.12,11600,2.96455568870118,2.98548196415084,2.96455568870118,2.98548196415084,66519.2429177799,0.0,1.0
1993-01-22,17.12,17.12,16.88,16.88,10200,2.98548196415084,2.98548196415084,2.94362941325153,2.94362941325153,58491.0584277029,0.0,1.0
1993-01-25,17.0,17.0,16.75,16.88,9400,2.96455568870118,2.96455568870118,2.9209592815144,2.94362941325153,53903.5244333733,0.0,1.0
1993-01-26,17.25,17.25,16.88,16.88,17900,3.00815209588796,3.00815209588796,2.94362941325153,2.94362941325153,102646.073123126,0.0,1.0
1993-01-27,17.25,17.25,16.88,17.0,6800,3.00815209588796,3.00815209588796,2.94362941325153,2.96455568870118,38994.038951802,0.0,1.0
1993-01-28,17.0,17.25,16.88,17.0,17300,2.96455568870118,3.00815209588796,2.94362941325153,2.96455568870118,99205.4226273786,0.0,1.0
1993-01-29,16.88,17.38,16.88,17.12,6700,2.94362941325153,3.03082222762509,2.94362941325153,2.98548196415084,38420.5972025107,0.0,1.0
1993-02-01,17.5,17.5,16.88,16.88,15000,3.05174850307475,3.05174850307475,2.94362941325153,2.94362941325153,86016.2623936807,0.0,1.0
1993-02-02,17.62,17.62,17.25,17.25,7700,3.0726747785244,3.0726747785244,3.00815209588796,3.00815209588796,44155.0146954228,0.0,1.0
1993-02-03,17.5,17.5,17.0,17.12,19900,3.05174850307475,3.05174850307475,2.96455568870118,2.98548196415084,114114.90810895,0.0,1.0
1993-02-04,17.25,17.62,16.88,17.25,35100,3.00815209588796,3.0726747785244,2.94362941325153,3.00815209588796,201278.054001213,0.0,1.0
1993-02-05,17.0,17.25,16.88,17.0,37000,2.96455568870118,3.00815209588796,2.94362941325153,2.96455568870118,212173.447237746,0.0,1.0
1993-02-08,16.88,17.12,16.75,17.12,8200,2.94362941325153,2.98548196415084,2.9209592815144,2.98548196415084,47022.2234418788,0.0,1.0
1993-02-09,17.0,17.12,16.75,16.88,11400,2.96455568870118,2.98548196415084,2.9209592815144,2.94362941325153,65372.3594191975,0.0,1.0
1993-02-10,17.38,17.38,16.88,16.88,35200,3.03082222762509,3.03082222762509,2.94362941325153,2.94362941325153,201851.495750504,0.0,1.0
1993-02-11,17.12,17.5,17.12,17.38,23600,2.98548196415084,3.05174850307475,2.98548196415084,3.03082222762509,135332.252832724,0.0,1.0
1993-02-12,16.88,17.0,16.25,17.0,49800,2.94362941325153,2.96455568870118,2.83376646714084,2.96455568870118,285573.99114702,0.0,1.0
1993-02-16,16.62,17.0,16.25,16.62,17000,2.89828914977727,2.96455568870118,2.83376646714084,2.89828914977727,97485.097379505,0.0,1.0
1993-02-17,16.75,17.12,16.5,16.75,25700,2.9209592815144,2.98548196415084,2.87736287432762,2.9209592815144,147374.52956784,0.0,1.0
1993-02-18,16.38,16.88,16.38,16.62,9300,2.85643659887796,2.94362941325153,2.85643659887796,2.89828914977727,53330.0826840821,0.0,1.0
1993-02-19,16.62,16.62,16.12,16.38,19700,2.89828914977727,2.89828914977727,2.81109633540371,2.85643659887796,112968.024610368,0.0,1.0
1993-02-22,16.88,16.88,16.5,16.5,8700,2.94362941325153,2.94362941325153,2.87736287432762,2.87736287432762,49889.4321883348,0.0,1.0
1993-02-23,16.75,16.75,16.5,16.75,9100,2.9209592815144,2.9209592815144,2.87736287432762,2.9209592815144,52183.1991854997,0.0,1.0
1993-02-24,17.0,17.0,16.75,17.0,11600,2.96455568870118,2.96455568870118,2.9209592815144,2.96455568870118,66519.2429177799,0.0,1.0
1993-02-25,17.38,17.38,17.12,17.25,10800,3.03082222762509,3.03082222762509,2.98548196415084,3.00815209588796,61931.7089234502,0.0,1.0
1993-02-26,17.75,17.75,17.38,17.5,25900,3.09534491026153,3.09534491026153,3.03082222762509,3.05174850307475,148521.413066422,0.0,1.0
1993-03-01,17.5,17.88,17.38,17.75,25300,3.05174850307475,3.11801504199865,3.03082222762509,3.09534491026153,145080.762570675,0.0,1.0
1993-03-02,17.62,17.88,17.62,17.75,14700,3.0726747785244,3.11801504199865,3.0726747785244,3.09534491026153,84295.9371458072,0.0,1.0
1993-03-03,17.0,17.75,17.0,17.62,15600,2.96455568870118,3.09534491026153,2.96455568870118,3.0726747785244,89456.9128894281,0.0,1.0
1993-03-04,17.0,17.25,16.75,17.25,16900,2.96455568870118,3.00815209588796,2.9209592815144,3.00815209588796,96911.6556302138,0.0,1.0
1993-03-05,17.0,17.25,16.75,16.75,3900,2.96455568870118,3.00815209588796,2.9209592815144,2.9209592815144,22364.228222357,0.0,1.0
1993-03-08,16.75,17.25,16.75,17.12,2400,2.9209592815144,3.00815209588796,2.9209592815144,2.98548196415084,13762.6019829889,0.0,1.0
1993-03-09,17.5,17.62,16.75,16.75,18500,3.05174850307475,3.0726747785244,2.9209592815144,2.9209592815144,106086.723618873,0.0,1.0
1993-03-10,17.0,17.62,16.88,17.62,11900,2.96455568870118,3.0726747785244,2.94362941325153,3.0726747785244,68239.5681656535,0.0,1.0
1993-03-11,17.0,17.38,17.0,17.12,38800,2.96455568870118,3.03082222762509,2.96455568870118,2.98548196415084,222495.398724988,0.0,1.0
1993-03-12,17.0,17.0,16.75,17.0,6800,2.96455568870118,2.96455568870118,2.9209592815144,2.96455568870118,38994.038951802,0.0,1.0
1993-03-15,17.5,17.5,17.12,17.25,14200,3.05174850307475,3.05174850307475,2.98548196415084,3.00815209588796,81428.7283993511,0.0,1.0
1993-03-16,16.62,17.38,16.5,17.25,10100,2.89828914977727,3.03082222762509,2.87736287432762,3.00815209588796,57917.6166784118,0.0,1.0
1993-03-17,16.75,16.88,16.5,16.5,11000,2.9209592815144,2.94362941325153,2.87736287432762,2.87736287432762,63078.5924220326,0.0,1.0
1993-03-18,17.62,17.62,16.5,16.62,8400,3.0726747785244,3.0726747785244,2.87736287432762,2.89828914977727,48169.1069404613,0.0,1.0
1993-03-19,17.62,17.75,17.25,17.75,32000,3.0726747785244,3.09534491026153,3.00815209588796,3.09534491026153,183501.359773186,0.0,1.0
1993-03-22,16.88,17.38,16.88,17.38,9700,2.94362941325153,3.03082222762509,2.94362941325153,3.03082222762509,55623.8496812469,0.0,1.0
1993-03-23,16.88,16.88,16.88,16.88,1600,2.94362941325153,2.94362941325153,2.94362941325153,2.94362941325153,9175.06798865928,0.0,1.0
1993-03-24,17.38,17.5,17.0,17.0,27100,3.03082222762509,3.05174850307475,2.96455568870118,2.96455568870118,155402.714057917,0.0,1.0
1993-03-25,17.0,17.62,17.0,17.5,13500,2.96455568870118,3.0726747785244,2.96455568870118,3.05174850307475,77414.6361543128,0.0,1.0
1993-03-26,16.75,16.75,16.75,16.75,6400,2.9209592815144,2.9209592815144,2.9209592815144,2.9209592815144,36700.2719546371,0.0,1.0
1993-03-29,16.88,16.88,16.5,16.62,4100,2.94362941325153,2.94362941325153,2.87736287432762,2.89828914977727,23511.1117209394,0.0,1.0
1993-03-30,17.75,17.88,16.88,16.88,23500,3.09534491026153,3.11801504199865,2.94362941325153,2.94362941325153,134758.811083433,0.0,1.0
1993-03-31,17.5,17.88,17.38,17.88,14300,3.05174850307475,3.11801504199865,3.03082222762509,3.11801504199865,82002.1701486423,0.0,1.0
1993-04-01,17.0,17.5,17.0,17.5,8500,2.96455568870118,3.05174850307475,2.96455568870118,3.05174850307475,48742.5486897525,0.0,1.0
1993-04-02,16.62,16.88,16.5,16.88,28500,2.89828914977727,2.94362941325153,2.87736287432762,2.94362941325153,163430.898547994,0.0,1.0
1993-04-05,16.62,16.88,16.5,16.62,6200,2.89828914977727,2.94362941325153,2.87736287432762,2.89828914977727,35553.3884560548,0.0,1.0
1993-04-06,16.88,17.0,16.62,16.75,9800,2.94362941325153,2.96455568870118,2.89828914977727,2.9209592815144,56197.2914305381,0.0,1.0
1993-04-07,17.38,17.5,17.0,17.12,23800,3.03082222762509,3.05174850307475,2.96455568870118,2.98548196415084,136479.136331307,0.0,1.0
1993-04-08,17.0,17.12,16.88,17.0,2000,2.98896967672578,3.01006828620855,2.96787106724301,2.98896967672578,11375.157220479,0.14,1.0
1993-04-12,17.5,17.62,17.0,17.0,11200,3.07688054957066,3.09797915905343,2.98896967672578,2.98896967672578,63700.8804346822,0.0,1.0
1993-04-13,17.62,17.62,17.38,17.5,18400,3.09797915905343,3.09797915905343,3.05578194008789,3.07688054957066,104651.446428407,0.0,1.0
1993-04-14,17.5,17.75,17.38,17.38,12000,3.07688054957066,3.12083598599309,3.05578194008789,3.05578194008789,68250.9433228738,0.0,1.0
1993-04-15,17.38,17.62,17.25,17.38,7700,3.05578194008789,3.09797915905343,3.03292511314822,3.05578194008789,43794.355298844,0.0,1.0
1993-04-16,17.0,17.5,16.75,17.38,29600,2.98896967672578,3.07688054957066,2.94501424030334,3.05578194008789,168352.326863089,0.0,1.0
1993-04-19,17.0,17.0,16.62,17.0,6300,2.98896967672578,2.98896967672578,2.92215741336367,2.98896967672578,35831.7452445088,0.0,1.0
1993-04-20,17.12,17.12,17.0,17.0,2700,3.01006828620855,3.01006828620855,2.98896967672578,2.98896967672578,15356.4622476466,0.0,1.0
1993-04-21,17.12,17.62,17.12,17.25,8100,3.01006828620855,3.09797915905343,3.01006828620855,3.03292511314822,46069.3867429399,0.0,1.0
1993-04-22,17.0,17.0,16.88,16.88,2100,2.98896967672578,2.98896967672578,2.96787106724301,2.96787106724301,11943.9150815029,0.0,1.0
1993-04-23,16.62,16.75,16.62,16.75,1000,2.92215741336367,2.94501424030334,2.92215741336367,2.94501424030334,5687.5786102395,0.0,1.0
1993-04-26,16.88,17.0,16.62,16.62,6200,2.96787106724301,2.98896967672578,2.92215741336367,2.92215741336367,35262.9873834849,0.0,1.0
1993-04-27,16.62,16.75,16.5,16.62,4200,2.92215741336367,2.94501424030334,2.9010588038809,2.92215741336367,23887.8301630059,0.0,1.0
1993-04-28,16.5,16.62,16.5,16.62,58700,2.9010588038809,2.92215741336367,2.9010588038809,2.92215741336367,333860.864421059,0.0,1.0
1993-04-29,16.38,16.62,16.38,16.5,4400,2.87996019439813,2.92215741336367,2.87996019439813,2.9010588038809,25025.3458850538,0.0,1.0
1993-04-30,16.38,16.5,16.25,16.5,8300,2.87996019439813,2.9010588038809,2.85710336745847,2.9010588038809,47206.9024649879,0.0,1.0
1993-05-03,16.0,16.38,16.0,16.25,41500,2.81314793103603,2.87996019439813,2.81314793103603,2.85710336745847,236034.512324939,0.0,1.0
1993-05-04,15.5,16.0,15.25,15.75,476400,2.72523705819115,2.81314793103603,2.68128162176871,2.76919249461359,2709562.4499181,0.0,1.0
1993-05-05,15.88,15.88,15.25,15.38,61600,2.79204932155326,2.79204932155326,2.68128162176871,2.70413844870838,350354.842390753,0.0,1.0
1993-05-06,16.0,16.25,15.62,15.62,7300,2.81314793103603,2.85710336745847,2.74633566767392,2.74633566767392,41519.3238547483,0.0,1.0
1993-05-07,16.12,16.25,16.0,16.12,5200,2.8342465405188,2.85710336745847,2.81314793103603,2.8342465405188,29575.4087732453,0.0,1.0
1993-05-10,16.25,16.38,16.25,16.25,4500,2.85710336745847,2.87996019439813,2.85710336745847,2.85710336745847,25594.1037460777,0.0,1.0
1993-05-11,15.88,16.38,15.88,16.25,4700,2.79204932155326,2.87996019439813,2.79204932155326,2.85710336745847,26731.6194681256,0.0,1.0
1993-05-12,15.62,15.88,15.5,15.88,32800,2.74633566767392,2.79204932155326,2.72523705819115,2.79204932155326,186552.578415856,0.0,1.0
1993-05-13,15.12,15.5,15.0,15.38,31000,2.65842479482905,2.72523705819115,2.63732618534628,2.70413844870838,176314.936917424,0.0,1.0
1993-05-14,15.5,15.5,15.25,15.25,14700,2.72523705819115,2.72523705819115,2.68128162176871,2.68128162176871,83607.4055705206,0.0,1.0
1993-05-17,15.25,15.5,15.12,15.5,21500,2.68128162176871,2.72523705819115,2.65842479482905,2.72523705819115,122282.940120149,0.0,1.0
1993-05-18,15.38,15.88,15.25,15.25,26800,2.70413844870838,2.79204932155326,2.68128162176871,2.68128162176871,152427.106754419,0.0,1.0
1993-05-19,15.5,15.75,15.25,15.38,20400,2.72523705819115,2.76919249461359,2.68128162176871,2.70413844870838,116026.603648886,0.0,1.0
1993-05-20,15.62,15.88,15.5,15.75,12900,2.74633566767392,2.79204932155326,2.72523705819115,2.76919249461359,73369.7640720895,0.0,1.0
1993-05-21,15.75,15.88,15.5,15.62,20300,2.76919249461359,2.79204932155326,2.72523705819115,2.74633566767392,115457.845787862,0.0,1.0
1993-05-24,15.62,15.75,15.5,15.62,9600,2.74633566767392,2.76919249461359,2.72523705819115,2.74633566767392,54600.7546582992,0.0,1.0
1993-05-25,15.75,15.75,15.62,15.62,6600,2.76919249461359,2.76919249461359,2.74633566767392,2.74633566767392,37538.0188275807,0.0,1.0
1993-05-26,15.75,15.75,15.5,15.75,3400,2.76919249461359,2.76919249461359,2.72523705819115,2.76919249461359,19337.7672748143,0.0,1.0
1993-05-27,15.88,15.88,15.62,15.75,11900,2.79204932155326,2.79204932155326,2.74633566767392,2.76919249461359,67682.1854618499,0.0,1.0
1993-05-28,15.5,15.62,15.25,15.38,12200,2.72523705819115,2.74633566767392,2.68128162176871,2.70413844870838,69388.4590449219,0.0,1.0
1993-06-01,15.25,15.62,15.25,15.25,5300,2.68128162176871,2.74633566767392,2.68128162176871,2.68128162176871,30144.1666342694,0.0,1.0
1993-06-02,15.12,15.38,15.12,15.25,19200,2.65842479482905,2.70413844870838,2.65842479482905,2.68128162176871,109201.509316598,0.0,1.0
1993-06-03,15.5,15.5,15.25,15.38,34200,2.72523705819115,2.72523705819115,2.68128162176871,2.70413844870838,194515.188470191,0.0,1.0
1993-06-04,15.5,15.5,15.38,15.38,7600,2.72523705819115,2.72523705819115,2.70413844870838,2.70413844870838,43225.5974378202,0.0,1.0
1993-06-07,15.25,15.5,15.25,15.38,21700,2.68128162176871,2.72523705819115,2.68128162176871,2.70413844870838,123420.455842197,0.0,1.0
1993-06-08,15.0,15.5,15.0,15.25,5600,2.63732618534628,2.72523705819115,2.63732618534628,2.68128162176871,31850.4402173411,0.0,1.0
1993-06-09,15.0,15.0,14.88,15.0,21300,2.63732618534628,2.63732618534628,2.61622757586351,2.63732618534628,121145.424398101,0.0,1.0
1993-06-10,14.62,14.88,14.62,14.88,8000,2.57051392198417,2.61622757586351,2.57051392198417,2.61622757586351,45500.628881916,0.0,1.0
1993-06-11,14.75,14.88,14.5,14.75,20600,2.59337074892384,2.61622757586351,2.5494153125014,2.59337074892384,117164.119370934,0.0,1.0
1993-06-14,14.62,14.62,14.38,14.62,17600,2.57051392198417,2.57051392198417,2.52831670301863,2.57051392198417,100101.383540215,0.0,1.0
1993-06-15,14.88,15.0,14.5,14.5,17000,2.61622757586351,2.63732618534628,2.5494153125014,2.5494153125014,96688.8363740713,0.0,1.0
1993-06-16,14.88,15.0,14.62,15.0,164400,2.61622757586351,2.63732618534628,2.57051392198417,2.63732618534628,935037.923523371,0.0,1.0
1993-06-17,14.88,15.38,14.75,15.0,34800,2.61622757586351,2.70413844870838,2.59337074892384,2.63732618534628,197927.735636334,0.0,1.0
1993-06-18,14.62,14.75,14.25,14.62,94300,2.57051392198417,2.59337074892384,2.50545987607896,2.57051392198417,536338.662945584,0.0,1.0
1993-06-21,14.5,15.12,14.5,14.75,26400,2.5494153125014,2.65842479482905,2.5494153125014,2.59337074892384,150152.075310323,0.0,1.0
1993-06-22,14.75,14.75,14.25,14.38,82800,2.59337074892384,2.59337074892384,2.50545987607896,2.52831670301863,470931.50892783,0.0,1.0
1993-06-23,14.62,14.88,14.62,14.88,37200,2.57051392198417,2.61622757586351,2.57051392198417,2.61622757586351,211577.924300909,0.0,1.0
1993-06-24,14.62,14.88,14.62,14.75,13900,2.57051392198417,2.61622757586351,2.57051392198417,2.59337074892384,79057.342682329,0.0,1.0
1993-06-25,14.75,15.0,14.75,14.75,15900,2.59337074892384,2.63732618534628,2.59337074892384,2.59337074892384,90432.4999028079,0.0,1.0
1993-06-28,14.88,14.88,14.75,14.75,19000,2.61622757586351,2.61622757586351,2.59337074892384,2.59337074892384,108063.99359455,0.0,1.0
1993-06-29,15.12,15.25,15.12,15.12,22100,2.65842479482905,2.68128162176871,2.65842479482905,2.65842479482905,125695.487286293,0.0,1.0
1993-06-30,15.12,15.25,15.12,15.12,12700,2.65842479482905,2.68128162176871,2.65842479482905,2.65842479482905,72232.2483500415,0.0,1.0
1993-07-01,14.62,15.25,14.62,15.25,17600,2.57051392198417,2.68128162176871,2.57051392198417,2.68128162176871,100101.383540215,0.0,1.0
1993-07-02,14.75,14.88,14.62,14.62,5800,2.59337074892384,2.61622757586351,2.57051392198417,2.57051392198417,32987.955939389,0.0,1.0
1993-07-06,14.88,14.88,14.62,14.62,61400,2.61622757586351,2.61622757586351,2.57051392198417,2.57051392198417,349217.326668704,0.0,1.0
1993-07-07,14.75,14.88,14.75,14.75,3700,2.59337074892384,2.61622757586351,2.59337074892384,2.59337074892384,21044.0408578861,0.0,1.0
1993-07-08,15.0,15.0,14.75,14.75,3200,2.63732618534628,2.63732618534628,2.59337074892384,2.59337074892384,18200.2515527664,0.0,1.0
1993-07-09,14.75,15.0,14.75,15.0,12500,2.6179857933204,2.66235843388516,2.6179857933204,2.66235843388516,70426.2798027473,0.14,1.0
1993-07-12,15.12,15.25,14.88,14.88,12100,2.68365730135624,2.70673107444991,2.64105956641408,2.64105956641408,68172.6388490593,0.0,1.0
1993-07-13,15.0,15.25,14.88,15.12,11600,2.66235843388516,2.70673107444991,2.64105956641408,2.68365730135624,65355.5876569494,0.0,1.0
1993-07-14,15.25,15.25,15.0,15.12,6900,2.70673107444991,2.70673107444991,2.66235843388516,2.68365730135624,38875.3064511165,0.0,1.0
1993-07-15,15.38,15.62,15.0,15.12,20800,2.72980484754358,2.77240258248574,2.66235843388516,2.68365730135624,117189.329591771,0.0,1.0
1993-07-16,15.88,15.88,15.5,15.5,12500,2.81855012867309,2.81855012867309,2.75110371501466,2.75110371501466,70426.2798027471,0.0,1.0
1993-07-19,15.88,16.0,15.75,15.75,15400,2.81855012867309,2.83984899614417,2.79547635557941,2.79547635557941,86765.1767169845,0.0,1.0
1993-07-20,16.0,16.0,15.5,15.62,36100,2.83984899614417,2.83984899614417,2.75110371501466,2.77240258248574,203391.096070334,0.0,1.0
1993-07-21,16.0,16.12,16.0,16.0,3100,2.83984899614417,2.86114786361525,2.83984899614417,2.83984899614417,17465.7173910813,0.0,1.0
1993-07-22,16.38,16.38,16.0,16.0,2200,2.90729540980259,2.90729540980259,2.83984899614417,2.83984899614417,12395.0252452835,0.0,1.0
1993-07-23,16.25,16.25,16.0,16.12,22600,2.88422163670892,2.88422163670892,2.83984899614417,2.86114786361525,127330.713883367,0.0,1.0
1993-07-26,16.12,16.38,16.0,16.12,2500,2.86114786361525,2.90729540980259,2.83984899614417,2.86114786361525,14085.2559605494,0.0,1.0
1993-07-27,16.25,16.38,16.0,16.0,38100,2.88422163670892,2.90729540980259,2.83984899614417,2.83984899614417,214659.300838774,0.0,1.0
1993-07-28,16.12,16.25,16.12,16.25,10900,2.86114786361525,2.88422163670892,2.86114786361525,2.88422163670892,61411.7159879956,0.0,1.0
1993-07-29,16.12,16.25,16.0,16.12,27300,2.86114786361525,2.88422163670892,2.83984899614417,2.86114786361525,153810.9950892,0.0,1.0
1993-07-30,16.0,16.25,16.0,16.0,2200,2.83984899614417,2.88422163670892,2.83984899614417,2.83984899614417,12395.0252452835,0.0,1.0
1993-08-02,16.5,16.5,16.0,16.0,13200,2.92859427727367,2.92859427727367,2.83984899614417,2.83984899614417,74370.1514717011,0.0,1.0
1993-08-03,16.25,16.38,16.12,16.25,8400,2.88422163670892,2.90729540980259,2.86114786361525,2.88422163670892,47326.4600274461,0.0,1.0
1993-08-04,16.25,16.25,16.12,16.25,3100,2.88422163670892,2.88422163670892,2.86114786361525,2.88422163670892,17465.7173910813,0.0,1.0
1993-08-05,16.25,16.38,16.12,16.25,8800,2.88422163670892,2.90729540980259,2.86114786361525,2.88422163670892,49580.1009811341,0.0,1.0
1993-08-06,16.25,16.25,16.12,16.25,9600,2.88422163670892,2.88422163670892,2.86114786361525,2.88422163670892,54087.3828885099,0.0,1.0
1993-08-09,16.12,16.25,16.12,16.25,3100,2.86114786361525,2.88422163670892,2.86114786361525,2.88422163670892,17465.7173910813,0.0,1.0
1993-08-10,16.25,16.25,16.0,16.0,8900,2.88422163670892,2.88422163670892,2.83984899614417,2.83984899614417,50143.511219556,0.0,1.0
1993-08-11,16.12,16.38,16.0,16.25,7100,2.86114786361525,2.90729540980259,2.83984899614417,2.88422163670892,40002.1269279604,0.0,1.0
1993-08-12,16.12,16.25,16.0,16.0,9400,2.86114786361525,2.88422163670892,2.83984899614417,2.83984899614417,52960.5624116659,0.0,1.0
1993-08-13,16.0,16.12,16.0,16.12,21200,2.83984899614417,2.86114786361525,2.83984899614417,2.86114786361525,119442.970545459,0.0,1.0
1993-08-16,16.25,16.5,16.0,16.0,12600,2.88422163670892,2.92859427727367,2.83984899614417,2.83984899614417,70989.6900411692,0.0,1.0
1993-08-17,15.75,16.25,15.5,16.25,6000,2.79547635557941,2.88422163670892,2.75110371501466,2.88422163670892,33804.6143053187,0.0,1.0
1993-08-18,15.88,16.0,15.62,15.75,137600,2.81855012867309,2.83984899614417,2.77240258248574,2.79547635557941,775252.488068641,0.0,1.0
1993-08-19,15.62,15.75,15.38,15.62,15300,2.77240258248574,2.79547635557941,2.72980484754358,2.77240258248574,86201.7664785627,0.0,1.0
1993-08-20,16.0,16.12,15.75,15.88,193700,2.83984899614417,2.86114786361525,2.79547635557941,2.81855012867309,1091325.63182337,0.0,1.0
1993-08-23,15.88,16.25,15.62,16.0,10500,2.81855012867309,2.88422163670892,2.77240258248574,2.83984899614417,59158.0750343076,0.0,1.0
1993-08-24,15.62,15.75,15.5,15.75,10400,2.77240258248574,2.79547635557941,2.75110371501466,2.79547635557941,58594.6647958858,0.0,1.0
1993-08-25,15.38,15.62,15.12,15.62,7600,2.72980484754358,2.77240258248574,2.68365730135624,2.77240258248574,42819.1781200703,0.0,1.0
1993-08-26,16.12,16.25,15.25,15.38,70400,2.86114786361525,2.88422163670892,2.70673107444991,2.72980484754358,396640.807849072,0.0,1.0
1993-08-27,15.75,16.12,15.62,16.12,11500,2.79547635557941,2.86114786361525,2.77240258248574,2.86114786361525,64792.1774185276,0.0,1.0
1993-08-30,15.75,15.88,15.5,15.75,14200,2.79547635557941,2.81855012867309,2.75110371501466,2.79547635557941,80004.253855921,0.0,1.0
1993-08-31,15.75,15.75,15.5,15.62,12400,2.79547635557941,2.79547635557941,2.75110371501466,2.77240258248574,69862.8695643254,0.0,1.0
1993-09-01,15.62,15.75,15.5,15.75,89900,2.77240258248574,2.79547635557941,2.75110371501466,2.79547635557941,506505.804341359,0.0,1.0
1993-09-02,15.75,15.88,15.38,15.38,27200,2.79547635557941,2.81855012867309,2.72980484754358,2.72980484754358,153247.584850778,0.0,1.0
1993-09-03,15.5,15.75,15.5,15.75,3900,2.75110371501466,2.79547635557941,2.75110371501466,2.79547635557941,21972.9992984572,0.0,1.0
1993-09-07,15.62,15.75,15.25,15.5,14200,2.77240258248574,2.79547635557941,2.70673107444991,2.75110371501466,80004.2538559209,0.0,1.0
1993-09-08,15.5,15.62,15.5,15.62,4600,2.75110371501466,2.77240258248574,2.75110371501466,2.77240258248574,25916.870967411,0.0,1.0
1993-09-09,16.0,16.0,15.62,15.62,20000,2.83984899614417,2.83984899614417,2.77240258248574,2.77240258248574,112682.047684395,0.0,1.0
1993-09-10,15.62,16.0,15.62,16.0,6400,2.77240258248574,2.83984899614417,2.77240258248574,2.83984899614417,36058.2552590066,0.0,1.0
1993-09-13,15.5,15.88,15.5,15.62,3000,2.75110371501466,2.81855012867309,2.75110371501466,2.77240258248574,16902.3071526594,0.0,1.0
1993-09-14,15.38,15.75,15.38,15.5,5700,2.72980484754358,2.79547635557941,2.72980484754358,2.75110371501466,32114.3835900528,0.0,1.0
1993-09-15,15.38,15.38,14.88,15.25,12500,2.72980484754358,2.72980484754358,2.64105956641408,2.70673107444991,70426.2798027473,0.0,1.0
1993-09-16,15.25,15.25,15.25,15.25,1300,2.70673107444991,2.70673107444991,2.70673107444991,2.70673107444991,7324.33309948571,0.0,1.0
1993-09-17,14.5,15.0,14.5,14.75,20500,2.57361315275565,2.66235843388516,2.57361315275565,2.6179857933204,115499.098876506,0.0,1.0
1993-09-20,13.88,14.5,13.62,14.5,127600,2.46356900415507,2.57361315275565,2.41742145796772,2.57361315275565,718911.464226442,0.0,1.0
1993-09-21,13.88,14.12,13.75,13.88,35000,2.46356900415507,2.50616673909723,2.44049523106139,2.46356900415507,197193.583447692,0.0,1.0
1993-09-22,13.88,14.0,13.5,14.0,24000,2.46356900415507,2.48486787162615,2.39612259049664,2.48486787162615,135218.457221274,0.0,1.0
1993-09-23,13.25,13.88,13.0,13.88,24900,2.35174994993189,2.46356900415507,2.30737730936714,2.46356900415507,140289.149367072,0.0,1.0
1993-09-24,12.62,13.0,12.0,12.75,35400,2.23993089570871,2.30737730936714,2.12988674710813,2.26300466880238,199447.22440138,0.0,1.0
1993-09-27,12.62,12.62,12.0,12.62,57400,2.23993089570871,2.23993089570871,2.12988674710813,2.23993089570871,323397.476854216,0.0,1.0
1993-09-28,13.0,13.0,12.38,12.62,28000,2.30737730936714,2.30737730936714,2.19733316076655,2.23993089570871,157754.866758154,0.0,1.0
1993-09-29,13.0,13.12,12.88,12.88,30900,2.30737730936714,2.32867617683822,2.28607844189606,2.28607844189606,174093.763672391,0.0,1.0
1993-09-30,13.12,13.38,13.0,13.25,23500,2.32867617683822,2.37482372302556,2.30737730936714,2.35174994993189,132401.406029165,0.0,1.0
1993-10-01,13.0,13.25,12.88,13.0,9800,2.30737730936714,2.35174994993189,2.28607844189606,2.30737730936714,55214.2033653537,0.0,1.0
1993-10-04,13.0,13.38,12.88,13.0,5800,2.30737730936714,2.37482372302556,2.28607844189606,2.30737730936714,32677.7938284747,0.0,1.0
1993-10-05,13.0,13.38,12.88,13.0,26700,2.30737730936714,2.37482372302556,2.28607844189606,2.30737730936714,150430.533658668,0.0,1.0
1993-10-06,13.0,13.25,12.88,13.0,26200,2.30737730936714,2.35174994993189,2.28607844189606,2.30737730936714,147613.482466558,0.0,1.0
1993-10-07,13.12,13.12,12.88,13.12,12200,2.32867617683822,2.32867617683822,2.28607844189606,2.32867617683822,68736.0490874812,0.0,1.0
1993-10-08,13.0,13.12,12.88,13.0,12000,2.3322259880834,2.3537542279734,2.3106977481934,2.3322259880834,66888.8867532941,0.14,1.0
1993-10-11,12.88,13.12,12.62,13.0,10200,2.3106977481934,2.3537542279734,2.26405322843173,2.3322259880834,56855.5537403,0.0,1.0
1993-10-12,12.75,12.88,12.75,12.75,4000,2.28737548831256,2.3106977481934,2.28737548831256,2.28737548831256,22296.2955844314,0.0,1.0
1993-10-13,13.0,13.12,12.75,12.75,14000,2.3322259880834,2.3537542279734,2.28737548831256,2.28737548831256,78037.0345455098,0.0,1.0
1993-10-14,13.38,13.38,13.0,13.0,4000,2.40039874773507,2.40039874773507,2.3322259880834,2.3322259880834,22296.2955844314,0.0,1.0
1993-10-15,13.0,13.12,13.0,13.12,7500,2.3322259880834,2.3537542279734,2.3322259880834,2.3537542279734,41805.5542208088,0.0,1.0
1993-10-18,12.88,13.0,12.88,12.88,41600,2.3106977481934,2.3322259880834,2.3106977481934,2.3106977481934,231881.474078086,0.0,1.0
1993-10-19,13.0,13.0,12.88,12.88,38600,2.3322259880834,2.3322259880834,2.3106977481934,2.3106977481934,215159.252389763,0.0,1.0
1993-10-20,12.88,13.0,12.75,13.0,35200,2.3106977481934,2.3322259880834,2.28737548831256,2.3322259880834,196207.401142996,0.0,1.0
1993-10-21,13.0,13.0,12.88,13.0,27500,2.3322259880834,2.3322259880834,2.3106977481934,2.3322259880834,153287.032142966,0.0,1.0
1993-10-22,12.88,13.0,12.88,13.0,27700,2.3106977481934,2.3322259880834,2.3106977481934,2.3322259880834,154401.846922187,0.0,1.0
1993-10-25,13.0,13.0,12.88,12.88,47500,2.3322259880834,2.3322259880834,2.3106977481934,2.3106977481934,264768.510065122,0.0,1.0
1993-10-26,13.0,13.0,12.88,12.88,22400,2.3322259880834,2.3322259880834,2.3106977481934,2.3106977481934,124859.255272816,0.0,1.0
1993-10-27,12.88,13.0,12.75,13.0,17800,2.3106977481934,2.3322259880834,2.28737548831256,2.3322259880834,99218.5153507196,0.0,1.0
1993-10-28,13.0,13.0,12.75,12.88,8900,2.3322259880834,2.3322259880834,2.28737548831256,2.3106977481934,49609.2576753598,0.0,1.0
1993-10-29,12.75,13.0,12.75,13.0,26800,2.28737548831256,2.3322259880834,2.28737548831256,2.3322259880834,149385.180415691,0.0,1.0
1993-11-01,12.62,12.88,12.62,12.88,31500,2.26405322843173,2.3106977481934,2.26405322843173,2.3106977481934,175583.327727397,0.0,1.0
1993-11-02,12.62,12.75,12.62,12.75,15000,2.26405322843173,2.28737548831256,2.26405322843173,2.28737548831256,83611.1084416177,0.0,1.0
1993-11-03,12.75,12.88,12.62,12.62,33400,2.28737548831256,2.3106977481934,2.26405322843173,2.26405322843173,186174.068130002,0.0,1.0
1993-11-04,12.88,12.88,12.62,12.88,3600,2.3106977481934,2.3106977481934,2.26405322843173,2.3106977481934,20066.6660259882,0.0,1.0
1993-11-05,12.75,12.88,12.62,12.88,12700,2.28737548831256,2.3106977481934,2.26405322843173,2.3106977481934,70790.7384805698,0.0,1.0
1993-11-08,12.88,13.0,12.75,12.88,60600,2.3106977481934,2.3322259880834,2.28737548831256,2.3106977481934,337788.878104135,0.0,1.0
1993-11-09,13.12,13.25,12.88,12.88,26400,2.3537542279734,2.37707648785423,2.3106977481934,2.3106977481934,147155.550857247,0.0,1.0
1993-11-10,13.0,13.12,13.0,13.12,2200,2.3322259880834,2.3537542279734,2.3322259880834,2.3537542279734,12262.9625714373,0.0,1.0
1993-11-11,12.88,13.12,12.88,13.0,56800,2.3106977481934,2.3537542279734,2.3106977481934,2.3322259880834,316607.397298925,0.0,1.0
1993-11-12,13.12,13.12,12.88,13.0,24700,2.3537542279734,2.3537542279734,2.3106977481934,2.3322259880834,137679.625233864,0.0,1.0
1993-11-15,13.38,13.5,13.0,13.12,12100,2.40039874773507,2.42192698762507,2.3322259880834,2.3537542279734,67446.2941429049,0.0,1.0
1993-11-16,13.38,13.5,13.0,13.25,10500,2.40039874773507,2.42192698762507,2.3322259880834,2.37707648785423,58527.7759091323,0.0,1.0
1993-11-17,13.12,13.5,13.12,13.5,11800,2.3537542279734,2.42192698762507,2.3537542279734,2.42192698762507,65774.0719740725,0.0,1.0
1993-11-18,13.0,13.25,12.88,13.12,16600,2.3322259880834,2.37707648785423,2.3106977481934,2.3537542279734,92529.6266753902,0.0,1.0
1993-11-19,13.25,13.25,12.88,13.12,14000,2.37707648785423,2.37707648785423,2.3106977481934,2.3537542279734,78037.0345455099,0.0,1.0
1993-11-22,12.88,13.25,12.88,13.12,22600,2.3106977481934,2.37707648785423,2.3106977481934,2.3537542279734,125974.070052037,0.0,1.0
1993-11-23,13.38,13.5,13.0,13.0,7100,2.40039874773507,2.42192698762507,2.3322259880834,2.3322259880834,39575.9246623657,0.0,1.0
1993-11-24,13.0,13.38,13.0,13.25,38600,2.3322259880834,2.40039874773507,2.3322259880834,2.37707648785423,215159.252389763,0.0,1.0
1993-11-26,13.12,13.12,13.0,13.0,2900,2.3537542279734,2.3537542279734,2.3322259880834,2.3322259880834,16164.8142987127,0.0,1.0
1993-11-29,13.12,13.25,13.0,13.12,16100,2.3537542279734,2.37707648785423,2.3322259880834,2.3537542279734,89742.5897273363,0.0,1.0
1993-11-30,13.38,13.38,13.0,13.25,37600,2.40039874773507,2.40039874773507,2.3322259880834,2.37707648785423,209585.178493655,0.0,1.0
1993-12-01,13.5,13.5,13.12,13.38,8800,2.42192698762507,2.42192698762507,2.3537542279734,2.40039874773507,49051.850285749,0.0,1.0
1993-12-02,13.25,13.38,13.12,13.25,3800,2.37707648785423,2.40039874773507,2.3537542279734,2.37707648785423,21181.4808052098,0.0,1.0
1993-12-03,13.25,13.38,13.12,13.38,6400,2.37707648785423,2.40039874773507,2.3537542279734,2.40039874773507,35674.0729350903,0.0,1.0
1993-12-06,13.5,13.62,13.38,13.38,14200,2.42192698762507,2.44345522751507,2.40039874773507,2.40039874773507,79151.8493247313,0.0,1.0
1993-12-07,13.62,13.62,13.25,13.25,26500,2.44345522751507,2.44345522751507,2.37707648785423,2.37707648785423,147712.958246858,0.0,1.0
1993-12-08,13.75,13.88,13.5,13.62,15500,2.4667774873959,2.49009974727674,2.42192698762507,2.44345522751507,86398.1453896717,0.0,1.0
1993-12-09,13.62,13.88,13.62,13.88,5800,2.44345522751507,2.49009974727674,2.44345522751507,2.49009974727674,32329.6285974255,0.0,1.0
1993-12-10,13.75,13.75,13.62,13.62,5200,2.4667774873959,2.4667774873959,2.44345522751507,2.44345522751507,28985.1842597608,0.0,1.0
1993-12-13,13.88,13.88,13.5,13.75,14300,2.49009974727674,2.49009974727674,2.42192698762507,2.4667774873959,79709.2567143421,0.0,1.0
1993-12-14,13.62,13.75,13.62,13.75,8200,2.44345522751507,2.4667774873959,2.44345522751507,2.4667774873959,45707.4059480843,0.0,1.0
1993-12-15,13.62,14.0,13.62,13.75,14700,2.44345522751507,2.51162798716674,2.44345522751507,2.4667774873959,81938.8862727853,0.0,1.0
1993-12-16,13.5,14.0,13.5,13.75,8700,2.42192698762507,2.51162798716674,2.42192698762507,2.4667774873959,48494.4428961382,0.0,1.0
1993-12-17,14.0,14.12,13.5,14.0,18900,2.51162798716674,2.53315622705674,2.42192698762507,2.51162798716674,105349.996636438,0.0,1.0
1993-12-20,13.5,14.12,13.5,14.0,44300,2.42192698762507,2.53315622705674,2.42192698762507,2.51162798716674,246931.473597577,0.0,1.0
1993-12-21,13.38,13.5,13.12,13.25,29000,2.40039874773507,2.42192698762507,2.3537542279734,2.37707648785423,161648.142987127,0.0,1.0
1993-12-22,13.5,13.5,13.12,13.25,7200,2.42192698762507,2.42192698762507,2.3537542279734,2.37707648785423,40133.3320519765,0.0,1.0
1993-12-23,13.38,13.62,13.25,13.62,12800,2.40039874773507,2.44345522751507,2.37707648785423,2.44345522751507,71348.1458701803,0.0,1.0
1993-12-27,13.0,13.12,13.0,13.0,18000,2.3322259880834,2.3537542279734,2.3322259880834,2.3322259880834,100333.330129941,0.0,1.0
1993-12-28,13.5,13.5,13.0,13.0,13100,2.42192698762507,2.42192698762507,2.3322259880834,2.3322259880834,73020.3680390127,0.0,1.0
1993-12-29,13.5,13.62,13.12,13.5,5900,2.42192698762507,2.44345522751507,2.3537542279734,2.42192698762507,32887.0359870363,0.0,1.0
1993-12-30,13.25,13.62,13.12,13.25,12600,2.37707648785423,2.44345522751507,2.3537542279734,2.37707648785423,70233.3310909589,0.0,1.0
1993-12-31,13.38,13.5,13.12,13.25,15500,2.40039874773507,2.42192698762507,2.3537542279734,2.37707648785423,86398.1453896715,0.0,1.0
1994-01-03,13.5,13.75,13.0,13.0,17700,2.42192698762507,2.4667774873959,2.3322259880834,2.3322259880834,98661.1079611088,0.0,1.0
1994-01-04,13.5,13.5,13.25,13.5,17700,2.42192698762507,2.42192698762507,2.37707648785423,2.42192698762507,98661.1079611088,0.0,1.0
1994-01-05,13.75,13.88,13.5,13.62,8600,2.4667774873959,2.49009974727674,2.42192698762507,2.44345522751507,47937.0355065275,0.0,1.0
1994-01-06,13.62,13.88,13.5,13.75,6900,2.44345522751507,2.49009974727674,2.42192698762507,2.4667774873959,38461.1098831441,0.0,1.0
1994-01-07,13.38,13.62,13.25,13.38,6200,2.40039874773507,2.44345522751507,2.37707648785423,2.40039874773507,34559.2581558686,0.0,1.0
1994-01-10,13.38,13.5,13.0,13.0,12600,2.42551502760673,2.44726852561218,2.3566289505895,2.3566289505895,69506.0628696029,0.14,1.0
1994-01-11,13.38,13.75,13.38,13.62,14200,2.42551502760673,2.49258831312351,2.42551502760673,2.46902202361762,78332.2295832033,0.0,1.0
1994-01-12,13.25,13.5,13.0,13.38,20400,2.40194873810084,2.44726852561218,2.3566289505895,2.42551502760673,112533.625598404,0.0,1.0
1994-01-13,13.25,13.38,13.12,13.25,37200,2.40194873810084,2.42551502760673,2.37838244859494,2.40194873810084,205208.376091208,0.0,1.0
1994-01-14,13.25,13.62,13.25,13.38,8100,2.40194873810084,2.46902202361762,2.40194873810084,2.42551502760673,44682.4689876018,0.0,1.0
1994-01-17,13.5,13.5,13.25,13.25,9900,2.44726852561218,2.44726852561218,2.40194873810084,2.40194873810084,54611.9065404021,0.0,1.0
1994-01-18,13.5,13.62,13.38,13.38,18800,2.44726852561218,2.46902202361762,2.42551502760673,2.42551502760673,103707.458884804,0.0,1.0
1994-01-19,13.38,13.62,13.38,13.62,15000,2.42551502760673,2.46902202361762,2.42551502760673,2.46902202361762,82745.3129400035,0.0,1.0
1994-01-20,13.62,13.88,13.5,13.62,32600,2.46902202361762,2.51615460262941,2.44726852561218,2.46902202361762,179833.146789607,0.0,1.0
1994-01-21,13.88,13.88,13.75,13.88,44900,2.51615460262941,2.51615460262941,2.49258831312351,2.51615460262941,247684.30340041,0.0,1.0
1994-01-24,13.75,14.0,13.62,14.0,15200,2.49258831312351,2.53790810063485,2.46902202361762,2.53790810063485,83848.5837792034,0.0,1.0
1994-01-25,13.5,13.75,13.5,13.75,5600,2.44726852561218,2.49258831312351,2.44726852561218,2.49258831312351,30891.5834976012,0.0,1.0
1994-01-26,13.5,13.62,13.5,13.5,7700,2.44726852561218,2.46902202361762,2.44726852561218,2.44726852561218,42475.9273092016,0.0,1.0
1994-01-27,13.62,13.88,13.62,13.62,6300,2.46902202361762,2.51615460262941,2.46902202361762,2.46902202361762,34753.0314348013,0.0,1.0
1994-01-28,13.62,13.88,13.62,13.62,28200,2.46902202361762,2.51615460262941,2.46902202361762,2.46902202361762,155561.188327206,0.0,1.0
1994-01-31,13.88,14.0,13.75,13.75,62200,2.51615460262941,2.53790810063485,2.49258831312351,2.49258831312351,343117.230991213,0.0,1.0
1994-02-01,13.88,14.0,13.75,13.75,33200,2.51615460262941,2.53790810063485,2.49258831312351,2.49258831312351,183142.959307207,0.0,1.0
1994-02-02,14.0,14.25,13.62,13.75,16800,2.53790810063485,2.58322788814619,2.46902202361762,2.49258831312351,92674.7504928037,0.0,1.0
1994-02-03,14.0,14.25,13.88,14.0,5400,2.53790810063485,2.58322788814619,2.51615460262941,2.53790810063485,29788.3126584012,0.0,1.0
1994-02-04,13.88,14.25,13.88,14.12,109100,2.51615460262941,2.58322788814619,2.51615460262941,2.55966159864029,601834.242783623,0.0,1.0
1994-02-07,14.0,14.38,13.88,13.88,22700,2.53790810063485,2.60679417765208,2.51615460262941,2.51615460262941,125221.240249205,0.0,1.0
1994-02-08,14.38,14.38,14.0,14.12,10600,2.60679417765208,2.60679417765208,2.53790810063485,2.55966159864029,58473.3544776024,0.0,1.0
1994-02-09,14.38,14.38,14.0,14.25,2600,2.60679417765208,2.60679417765208,2.53790810063485,2.58322788814619,14342.5209096006,0.0,1.0
1994-02-10,14.12,14.5,14.0,14.38,32000,2.55966159864029,2.62854767565752,2.53790810063485,2.60679417765208,176523.334272007,0.0,1.0
1994-02-11,14.0,14.0,13.88,14.0,7500,2.53790810063485,2.53790810063485,2.51615460262941,2.53790810063485,41372.6564700016,0.0,1.0
1994-02-14,14.5,14.5,14.0,14.0,61000,2.62854767565752,2.62854767565752,2.53790810063485,2.53790810063485,336497.605956014,0.0,1.0
1994-02-15,14.5,15.0,14.38,14.5,26700,2.62854767565752,2.7191872506802,2.60679417765208,2.62854767565752,147286.657033206,0.0,1.0
1994-02-16,15.25,15.5,14.5,14.5,26900,2.76450703819153,2.80982682570287,2.62854767565752,2.62854767565752,148389.927872406,0.0,1.0
1994-02-17,15.25,15.75,15.12,15.25,34000,2.76450703819153,2.85514661321421,2.74094074868564,2.76450703819153,187556.042664008,0.0,1.0
1994-02-18,15.0,15.5,14.88,15.38,13100,2.7191872506802,2.80982682570287,2.69743375267475,2.78807332769743,72264.2399676028,0.0,1.0
1994-02-22,15.12,15.12,14.75,14.75,12200,2.74094074868564,2.74094074868564,2.67386746316886,2.67386746316886,67299.5211912026,0.0,1.0
1994-02-23,15.62,15.62,15.0,15.0,22600,2.83158032370831,2.83158032370831,2.7191872506802,2.7191872506802,124669.604829605,0.0,1.0
1994-02-24,15.38,15.62,15.38,15.62,58900,2.78807332769743,2.83158032370831,2.78807332769743,2.83158032370831,324913.262144413,0.0,1.0
1994-02-25,15.38,15.38,15.38,15.38,1500,2.78807332769743,2.78807332769743,2.78807332769743,2.78807332769743,8274.53129400032,0.0,1.0
1994-02-28,15.5,15.75,15.5,15.5,20900,2.80982682570287,2.85514661321421,2.80982682570287,2.80982682570287,115291.802696405,0.0,1.0
1994-03-01,16.0,16.0,15.62,15.62,29300,2.90046640072554,2.90046640072554,2.83158032370831,2.83158032370831,161629.177942807,0.0,1.0
1994-03-02,15.5,15.75,15.38,15.5,64400,2.80982682570287,2.85514661321421,2.78807332769743,2.80982682570287,355253.210222414,0.0,1.0
1994-03-03,15.5,15.88,15.5,15.5,34100,2.80982682570287,2.8787129027201,2.80982682570287,2.80982682570287,188107.678083607,0.0,1.0
1994-03-04,15.62,15.75,15.5,15.5,16300,2.83158032370831,2.85514661321421,2.80982682570287,2.80982682570287,89916.5733948036,0.0,1.0
1994-03-07,15.75,15.88,15.5,15.5,3300,2.85514661321421,2.8787129027201,2.80982682570287,2.80982682570287,18203.9688468007,0.0,1.0
1994-03-08,15.5,15.75,15.5,15.75,20600,2.80982682570287,2.85514661321421,2.80982682570287,2.85514661321421,113636.896437605,0.0,1.0
1994-03-09,15.62,15.75,15.5,15.62,11200,2.83158032370831,2.85514661321421,2.80982682570287,2.83158032370831,61783.1669952025,0.0,1.0
1994-03-10,15.62,15.75,15.5,15.62,7300,2.83158032370831,2.85514661321421,2.80982682570287,2.83158032370831,40269.3856308016,0.0,1.0
1994-03-11,15.62,15.75,15.5,15.5,20800,2.83158032370831,2.85514661321421,2.80982682570287,2.80982682570287,114740.167276805,0.0,1.0
1994-03-14,15.75,15.75,15.5,15.62,10900,2.85514661321421,2.85514661321421,2.80982682570287,2.83158032370831,60128.2607364023,0.0,1.0
1994-03-15,15.62,16.0,15.62,15.75,30700,2.83158032370831,2.90046640072554,2.83158032370831,2.85514661321421,169352.073817207,0.0,1.0
1994-03-16,16.0,16.0,15.62,15.88,24700,2.90046640072554,2.90046640072554,2.83158032370831,2.8787129027201,136253.948641206,0.0,1.0
1994-03-17,16.0,16.12,15.62,15.75,6000,2.90046640072554,2.92221989873098,2.83158032370831,2.85514661321421,33098.1251760013,0.0,1.0
1994-03-18,16.12,16.12,15.62,16.12,16000,2.92221989873098,2.92221989873098,2.83158032370831,2.92221989873098,88261.6671360036,0.0,1.0
1994-03-21,16.0,16.0,15.88,16.0,16300,2.90046640072554,2.90046640072554,2.8787129027201,2.90046640072554,89916.5733948037,0.0,1.0
1994-03-22,15.38,15.88,15.38,15.88,10400,2.78807332769743,2.8787129027201,2.78807332769743,2.8787129027201,57370.0836384022,0.0,1.0
1994-03-23,15.0,15.38,14.75,15.38,19400,2.7191872506802,2.78807332769743,2.67386746316886,2.78807332769743,107017.271402404,0.0,1.0
1994-03-24,14.75,15.0,14.75,15.0,11900,2.67386746316886,2.7191872506802,2.67386746316886,2.7191872506802,65644.6149324026,0.0,1.0
1994-03-25,15.0,15.25,14.88,14.88,18900,2.7191872506802,2.76450703819153,2.69743375267475,2.69743375267475,104259.094304404,0.0,1.0
1994-03-28,15.5,15.5,15.0,15.0,3300,2.80982682570287,2.80982682570287,2.7191872506802,2.7191872506802,18203.9688468007,0.0,1.0
1994-03-29,15.25,15.5,15.25,15.5,12100,2.76450703819153,2.80982682570287,2.76450703819153,2.80982682570287,66747.8857716027,0.0,1.0
1994-03-30,15.5,15.5,15.12,15.25,15400,2.80982682570287,2.80982682570287,2.74094074868564,2.76450703819153,84951.8546184034,0.0,1.0
1994-03-31,15.38,16.0,15.12,15.62,48500,2.78807332769743,2.90046640072554,2.74094074868564,2.83158032370831,267543.17850601,0.0,1.0
1994-04-04,14.62,15.25,14.62,15.12,5800,2.65030117366296,2.76450703819153,2.65030117366296,2.74094074868564,31994.8543368013,0.0,1.0
1994-04-05,15.25,15.38,14.62,14.62,10700,2.76450703819153,2.78807332769743,2.65030117366296,2.65030117366296,59024.9898972024,0.0,1.0
1994-04-06,15.5,15.5,15.31,15.31,3000,2.80982682570287,2.80982682570287,2.77538378719425,2.77538378719425,16549.0625880007,0.0,1.0
1994-04-07,15.5,15.75,15.5,15.5,3000,2.80982682570287,2.85514661321421,2.80982682570287,2.80982682570287,16549.0625880007,0.0,1.0
1994-04-08,15.0,15.38,15.0,15.38,6500,2.7191872506802,2.78807332769743,2.7191872506802,2.78807332769743,35856.3022740014,0.0,1.0
1994-04-11,15.25,15.38,15.0,15.0,5900,2.78988611919788,2.81366875496809,2.74415028117824,2.74415028117824,32250.4203239194,0.14,1.0
1994-04-12,15.12,15.25,14.88,15.25,5100,2.76610348342767,2.78988611919788,2.72219707892882,2.78988611919788,27877.4819749134,0.0,1.0
1994-04-13,14.62,15.12,14.62,15.12,16600,2.67463180738839,2.76610348342767,2.67463180738839,2.76610348342767,90738.4707418751,0.0,1.0
1994-04-14,15.38,15.38,14.62,14.88,18800,2.81366875496809,2.81366875496809,2.67463180738839,2.72219707892882,102764.051201642,0.0,1.0
1994-04-15,15.25,15.25,14.75,14.88,21200,2.78988611919788,2.78988611919788,2.69841444315861,2.72219707892882,115882.86624866,0.0,1.0
1994-04-18,15.0,15.25,14.88,15.12,10400,2.74415028117824,2.78988611919788,2.72219707892882,2.76610348342767,56848.1985370784,0.0,1.0
1994-04-19,14.62,14.88,14.62,14.75,11200,2.67463180738839,2.72219707892882,2.67463180738839,2.69841444315861,61221.1368860844,0.0,1.0
1994-04-20,14.75,14.88,14.62,14.75,7300,2.69841444315861,2.72219707892882,2.67463180738839,2.69841444315861,39903.0624346799,0.0,1.0
1994-04-21,14.75,15.12,14.75,15.0,157200,2.69841444315861,2.76610348342767,2.69841444315861,2.74415028117824,859282.385579682,0.0,1.0
1994-04-22,14.62,14.88,14.62,14.88,2200,2.67463180738839,2.72219707892882,2.67463180738839,2.72219707892882,12025.5804597666,0.0,1.0
1994-04-25,14.25,14.38,14.25,14.38,16800,2.60694276711933,2.63072540288954,2.60694276711933,2.63072540288954,91831.7053291265,0.0,1.0
1994-04-26,14.25,14.38,14.25,14.38,3300,2.60694276711933,2.63072540288954,2.60694276711933,2.63072540288954,18038.3706896499,0.0,1.0
1994-04-28,13.88,14.12,13.75,14.12,11700,2.53925372685027,2.58316013134912,2.51547109108006,2.58316013134912,63954.223354213,0.0,1.0
1994-04-29,13.88,14.0,13.75,13.75,13600,2.53925372685027,2.56120692909969,2.51547109108006,2.51547109108006,74339.9519331023,0.0,1.0
1994-05-02,13.88,13.88,13.75,13.75,7600,2.53925372685027,2.53925372685027,2.51547109108006,2.51547109108006,41542.9143155572,0.0,1.0
1994-05-03,14.0,14.0,13.75,13.88,14000,2.56120692909969,2.56120692909969,2.51547109108006,2.53925372685027,76526.4211076055,0.0,1.0
1994-05-04,13.88,14.0,13.88,14.0,6000,2.53925372685027,2.56120692909969,2.53925372685027,2.56120692909969,32797.0376175451,0.0,1.0
1994-05-05,13.88,14.0,13.75,14.0,23900,2.53925372685027,2.56120692909969,2.51547109108006,2.56120692909969,130641.533176555,0.0,1.0
1994-05-06,13.75,13.88,13.75,13.75,4300,2.51547109108006,2.53925372685027,2.51547109108006,2.51547109108006,23504.5436259073,0.0,1.0
1994-05-09,13.62,13.75,13.62,13.75,15400,2.49168845530984,2.51547109108006,2.49168845530984,2.51547109108006,84179.0632183661,0.0,1.0
1994-05-10,13.88,13.88,13.75,13.88,25000,2.53925372685027,2.53925372685027,2.51547109108006,2.53925372685027,136654.323406438,0.0,1.0
1994-05-11,13.75,13.88,13.75,13.88,3800,2.51547109108006,2.53925372685027,2.51547109108006,2.53925372685027,20771.4571577786,0.0,1.0
1994-05-12,13.75,14.25,13.62,13.75,175600,2.51547109108006,2.60694276711933,2.49168845530984,2.51547109108006,959859.967606821,0.0,1.0
1994-05-13,13.62,13.75,13.62,13.75,9800,2.49168845530984,2.51547109108006,2.49168845530984,2.51547109108006,53568.4947753239,0.0,1.0
1994-05-16,13.5,13.62,13.38,13.38,17000,2.46973525306042,2.49168845530984,2.44778205081099,2.44778205081099,92924.9399163779,0.0,1.0
1994-05-17,13.62,13.75,13.5,13.62,3800,2.49168845530984,2.51547109108006,2.46973525306042,2.49168845530984,20771.4571577786,0.0,1.0
1994-05-18,14.88,14.88,13.75,13.75,11400,2.72219707892882,2.72219707892882,2.51547109108006,2.51547109108006,62314.3714733358,0.0,1.0
1994-05-19,14.25,15.0,14.12,15.0,25300,2.60694276711933,2.74415028117824,2.58316013134912,2.74415028117824,138294.175287316,0.0,1.0
1994-05-20,14.25,14.88,14.12,14.25,19500,2.60694276711933,2.72219707892882,2.58316013134912,2.60694276711933,106590.372257022,0.0,1.0
1994-05-23,14.5,14.5,14.12,14.38,4600,2.65267860513897,2.65267860513897,2.58316013134912,2.63072540288954,25144.3955067846,0.0,1.0
1994-05-24,14.5,14.75,14.38,14.5,1800,2.65267860513897,2.69841444315861,2.63072540288954,2.65267860513897,9839.11128526355,0.0,1.0
1994-05-25,13.88,14.25,13.88,14.12,22400,2.53925372685027,2.60694276711933,2.53925372685027,2.58316013134912,122442.273772169,0.0,1.0
1994-05-26,14.12,14.25,13.88,13.88,24000,2.58316013134912,2.60694276711933,2.53925372685027,2.53925372685027,131188.150470181,0.0,1.0
1994-05-27,13.75,14.12,13.75,14.0,2300,2.51547109108006,2.58316013134912,2.51547109108006,2.56120692909969,12572.1977533923,0.0,1.0
1994-05-31,13.88,14.0,13.88,14.0,21200,2.53925372685027,2.56120692909969,2.53925372685027,2.56120692909969,115882.866248659,0.0,1.0
1994-06-01,13.75,13.88,13.75,13.75,11200,2.51547109108006,2.53925372685027,2.51547109108006,2.51547109108006,61221.1368860842,0.0,1.0
1994-06-02,14.0,14.12,13.75,13.75,23500,2.56120692909969,2.58316013134912,2.51547109108006,2.51547109108006,128455.064002052,0.0,1.0
1994-06-03,13.88,14.25,13.88,14.0,90400,2.53925372685027,2.60694276711933,2.53925372685027,2.56120692909969,494142.03343768,0.0,1.0
1994-06-06,14.0,14.25,13.75,13.75,6400,2.56120692909969,2.60694276711933,2.51547109108006,2.51547109108006,34983.5067920482,0.0,1.0
1994-06-07,13.5,14.25,13.5,14.25,14500,2.46973525306042,2.60694276711933,2.46973525306042,2.60694276711933,79259.5075757341,0.0,1.0
1994-06-08,13.75,13.88,13.5,13.5,24500,2.51547109108006,2.53925372685027,2.46973525306042,2.46973525306042,133921.236938309,0.0,1.0
1994-06-09,13.5,13.75,13.5,13.75,21100,2.46973525306042,2.51547109108006,2.46973525306042,2.51547109108006,115336.248955034,0.0,1.0
1994-06-10,13.75,13.75,13.5,13.5,4400,2.51547109108006,2.51547109108006,2.46973525306042,2.46973525306042,24051.1609195331,0.0,1.0
1994-06-13,13.62,13.75,13.62,13.62,2900,2.49168845530984,2.51547109108006,2.49168845530984,2.49168845530984,15851.9015151469,0.0,1.0
1994-06-14,13.75,14.0,13.62,13.75,9400,2.51547109108006,2.56120692909969,2.49168845530984,2.51547109108006,51382.0256008207,0.0,1.0
1994-06-15,14.12,14.12,13.75,13.75,13300,2.58316013134912,2.58316013134912,2.51547109108006,2.51547109108006,72700.1000522251,0.0,1.0
1994-06-16,14.62,14.62,14.12,14.25,15600,2.67463180738839,2.67463180738839,2.58316013134912,2.60694276711933,85272.2978056176,0.0,1.0
1994-06-17,14.5,15.0,14.5,15.0,23200,2.65267860513897,2.74415028117824,2.65267860513897,2.74415028117824,126815.212121175,0.0,1.0
1994-06-20,13.88,14.25,13.88,14.25,6700,2.53925372685027,2.60694276711933,2.53925372685027,2.60694276711933,36623.3586729254,0.0,1.0
1994-06-21,13.75,14.0,13.75,14.0,21000,2.51547109108006,2.56120692909969,2.51547109108006,2.56120692909969,114789.631661408,0.0,1.0
1994-06-22,14.0,14.12,13.75,13.75,5200,2.56120692909969,2.58316013134912,2.51547109108006,2.51547109108006,28424.0992685392,0.0,1.0
1994-06-23,13.75,14.0,13.75,13.88,23800,2.51547109108006,2.56120692909969,2.51547109108006,2.53925372685027,130094.915882929,0.0,1.0
1994-06-24,13.62,13.75,13.62,13.75,11300,2.49168845530984,2.51547109108006,2.49168845530984,2.51547109108006,61767.7541797102,0.0,1.0
1994-06-27,13.88,13.88,13.62,13.62,23100,2.53925372685027,2.53925372685027,2.49168845530984,2.49168845530984,126268.594827549,0.0,1.0
1994-06-28,13.75,14.12,13.75,13.75,7300,2.51547109108006,2.58316013134912,2.51547109108006,2.51547109108006,39903.0624346799,0.0,1.0
1994-06-29,13.75,13.88,13.75,13.75,1300,2.51547109108006,2.53925372685027,2.51547109108006,2.51547109108006,7106.02481713478,0.0,1.0
1994-06-30,13.62,13.88,13.62,13.88,6200,2.49168845530984,2.53925372685027,2.49168845530984,2.53925372685027,33890.2722047967,0.0,1.0
1994-07-01,13.62,13.75,13.62,13.62,6600,2.49168845530984,2.51547109108006,2.49168845530984,2.49168845530984,36076.7413792998,0.0,1.0
1994-07-05,13.88,14.12,13.75,13.88,19300,2.53925372685027,2.58316013134912,2.51547109108006,2.53925372685027,105497.13766977,0.0,1.0
1994-07-06,13.88,14.0,13.62,13.75,4100,2.53925372685027,2.56120692909969,2.49168845530984,2.51547109108006,22411.3090386558,0.0,1.0
1994-07-07,13.75,13.88,13.62,13.62,12300,2.51547109108006,2.53925372685027,2.49168845530984,2.49168845530984,67233.9271159675,0.0,1.0
1994-07-08,13.75,13.88,13.62,13.75,8600,2.51547109108006,2.53925372685027,2.49168845530984,2.51547109108006,47009.0872518147,0.0,1.0
1994-07-11,13.38,13.5,13.38,13.5,7800,2.47339412010199,2.49557702700873,2.47339412010199,2.49557702700873,42194.6503194956,0.14,1.0
1994-07-12,13.75,13.75,13.38,13.38,8300,2.54179141639779,2.54179141639779,2.47339412010199,2.47339412010199,44899.4355963863,0.0,1.0
1994-07-13,13.5,14.12,13.5,13.5,8300,2.49557702700873,2.61018871269358,2.49557702700873,2.49557702700873,44899.4355963864,0.0,1.0
1994-07-14,13.62,13.88,13.5,13.5,13000,2.51775993391548,2.56582289888009,2.49557702700873,2.49557702700873,70324.4171991593,0.0,1.0
1994-07-15,13.5,13.62,13.25,13.38,24000,2.49557702700873,2.51775993391548,2.44936263761968,2.47339412010199,129829.693290756,0.0,1.0
1994-07-18,13.5,13.5,13.5,13.5,7400,2.49557702700873,2.49557702700873,2.49557702700873,2.49557702700873,40030.8220979831,0.0,1.0
1994-07-19,13.56,13.62,13.25,13.5,45400,2.50666848046211,2.51775993391548,2.44936263761968,2.49557702700873,245594.503141679,0.0,1.0
1994-07-20,13.62,13.88,13.5,13.5,10100,2.51775993391548,2.56582289888009,2.49557702700873,2.49557702700873,54636.662593193,0.0,1.0
1994-07-21,13.88,13.88,13.75,13.88,500,2.56582289888009,2.56582289888009,2.54179141639779,2.56582289888009,2704.78527689075,0.0,1.0
1994-07-22,13.62,13.75,13.62,13.75,2100,2.51775993391548,2.54179141639779,2.51775993391548,2.54179141639779,11360.0981629411,0.0,1.0
1994-07-25,13.75,13.75,13.62,13.62,1200,2.54179141639779,2.54179141639779,2.51775993391548,2.51775993391548,6491.48466453777,0.0,1.0
1994-07-26,13.62,13.75,13.62,13.62,4200,2.51775993391548,2.54179141639779,2.51775993391548,2.51775993391548,22720.1963258822,0.0,1.0
1994-07-27,13.62,14.0,13.62,13.62,31600,2.51775993391548,2.58800580578684,2.51775993391548,2.51775993391548,170942.429499495,0.0,1.0
1994-07-28,13.88,13.88,13.62,13.62,12800,2.56582289888009,2.56582289888009,2.51775993391548,2.51775993391548,69242.5030884031,0.0,1.0
1994-07-29,14.0,14.0,13.88,13.88,4200,2.58800580578684,2.58800580578684,2.56582289888009,2.56582289888009,22720.1963258822,0.0,1.0
1994-08-01,14.12,14.25,14.0,14.0,10300,2.61018871269358,2.63422019517589,2.58800580578684,2.58800580578684,55718.5767039493,0.0,1.0
1994-08-02,14.38,14.5,14.25,14.25,19900,2.65825167765819,2.68043458456494,2.63422019517589,2.63422019517589,107650.454020252,0.0,1.0
1994-08-03,14.5,14.75,14.5,14.62,6400,2.68043458456494,2.72664897395399,2.68043458456494,2.70261749147168,34621.2515442015,0.0,1.0
1994-08-04,14.38,14.88,14.38,14.75,2200,2.65825167765819,2.75068045643629,2.65825167765819,2.72664897395399,11901.0552183193,0.0,1.0
1994-08-05,14.25,14.25,13.75,14.12,4900,2.63422019517589,2.63422019517589,2.54179141639779,2.61018871269358,26506.8957135293,0.0,1.0
1994-08-08,14.62,14.62,14.38,14.38,2800,2.70261749147168,2.70261749147168,2.65825167765819,2.65825167765819,15146.7975505882,0.0,1.0
1994-08-09,14.25,14.5,14.25,14.5,1500,2.63422019517589,2.68043458456494,2.63422019517589,2.68043458456494,8114.35583067222,0.0,1.0
1994-08-10,14.12,14.12,13.75,14.12,14400,2.61018871269358,2.61018871269358,2.54179141639779,2.61018871269358,77897.8159744534,0.0,1.0
1994-08-11,14.12,14.12,14.0,14.12,2800,2.61018871269358,2.61018871269358,2.58800580578684,2.61018871269358,15146.7975505882,0.0,1.0
1994-08-12,14.0,14.12,14.0,14.0,11800,2.58800580578684,2.61018871269358,2.58800580578684,2.58800580578684,63832.9325346215,0.0,1.0
1994-08-15,14.25,14.25,13.75,13.88,10400,2.63422019517589,2.63422019517589,2.54179141639779,2.56582289888009,56259.5337593274,0.0,1.0
1994-08-16,14.5,14.5,13.75,14.0,7400,2.68043458456494,2.68043458456494,2.54179141639779,2.58800580578684,40030.822097983,0.0,1.0
1994-08-17,14.25,14.5,14.25,14.38,5600,2.63422019517589,2.68043458456494,2.63422019517589,2.65825167765819,30293.5951011763,0.0,1.0
1994-08-18,13.88,14.12,13.88,14.12,3900,2.56582289888009,2.61018871269358,2.56582289888009,2.61018871269358,21097.3251597478,0.0,1.0
1994-08-19,14.12,14.12,13.62,13.75,8200,2.61018871269358,2.61018871269358,2.51775993391548,2.54179141639779,44358.4785410082,0.0,1.0
1994-08-22,13.88,14.0,13.88,14.0,3600,2.56582289888009,2.58800580578684,2.56582289888009,2.58800580578684,19474.4539936134,0.0,1.0
1994-08-23,14.0,14.12,13.88,13.88,3100,2.58800580578684,2.61018871269358,2.56582289888009,2.56582289888009,16769.6687167226,0.0,1.0
1994-08-24,14.12,14.12,13.88,14.0,11100,2.61018871269358,2.61018871269358,2.56582289888009,2.58800580578684,60046.2331469745,0.0,1.0
1994-08-25,13.75,14.0,13.75,14.0,8500,2.54179141639779,2.58800580578684,2.54179141639779,2.58800580578684,45981.3497071426,0.0,1.0
1994-08-26,13.88,14.12,13.88,13.88,30300,2.56582289888009,2.61018871269358,2.56582289888009,2.56582289888009,163909.987779579,0.0,1.0
1994-08-29,14.0,14.12,13.88,14.0,11700,2.58800580578684,2.61018871269358,2.56582289888009,2.58800580578684,63291.9754792433,0.0,1.0
1994-08-30,14.0,14.38,13.88,13.88,9200,2.58800580578684,2.65825167765819,2.56582289888009,2.56582289888009,49768.0490947896,0.0,1.0
1994-08-31,14.25,14.25,14.0,14.0,7300,2.63422019517589,2.63422019517589,2.58800580578684,2.58800580578684,39489.8650426048,0.0,1.0
1994-09-01,14.5,14.5,14.12,14.12,17900,2.68043458456494,2.68043458456494,2.61018871269358,2.61018871269358,96831.3129126885,0.0,1.0
1994-09-02,14.62,14.88,14.38,14.38,7400,2.70261749147168,2.75068045643629,2.65825167765819,2.65825167765819,40030.822097983,0.0,1.0
1994-09-06,14.38,14.62,14.25,14.62,5000,2.65825167765819,2.70261749147168,2.63422019517589,2.70261749147168,27047.8527689075,0.0,1.0
1994-09-07,14.12,14.25,14.0,14.12,53400,2.61018871269358,2.63422019517589,2.58800580578684,2.61018871269358,288871.067571931,0.0,1.0
1994-09-08,14.25,14.25,14.12,14.12,4600,2.63422019517589,2.63422019517589,2.61018871269358,2.61018871269358,24884.0245473948,0.0,1.0
1994-09-09,14.0,14.12,14.0,14.12,6800,2.58800580578684,2.61018871269358,2.58800580578684,2.61018871269358,36785.0797657141,0.0,1.0
1994-09-12,14.0,14.0,14.0,14.0,1000,2.58800580578684,2.58800580578684,2.58800580578684,2.58800580578684,5409.57055378148,0.0,1.0
1994-09-13,14.38,14.38,14.12,14.12,5600,2.65825167765819,2.65825167765819,2.61018871269358,2.61018871269358,30293.5951011764,0.0,1.0
1994-09-14,14.25,14.5,14.0,14.25,13100,2.63422019517589,2.68043458456494,2.58800580578684,2.63422019517589,70865.3742545374,0.0,1.0
1994-09-15,14.5,14.62,14.12,14.25,8600,2.68043458456494,2.70261749147168,2.61018871269358,2.63422019517589,46522.3067625207,0.0,1.0
1994-09-16,14.38,14.62,14.25,14.62,22300,2.65825167765819,2.70261749147168,2.63422019517589,2.70261749147168,120633.423349327,0.0,1.0
1994-09-19,14.0,14.25,14.0,14.12,51700,2.58800580578684,2.63422019517589,2.58800580578684,2.61018871269358,279674.797630502,0.0,1.0
1994-09-20,13.88,14.0,13.75,14.0,6200,2.56582289888009,2.58800580578684,2.54179141639779,2.58800580578684,33539.3374334452,0.0,1.0
1994-09-21,13.75,13.75,13.62,13.62,43200,2.54179141639779,2.54179141639779,2.51775993391548,2.51775993391548,233693.44792336,0.0,1.0
1994-09-22,13.75,13.88,13.62,13.62,14600,2.54179141639779,2.56582289888009,2.51775993391548,2.51775993391548,78979.7300852096,0.0,1.0
1994-09-23,13.62,13.62,13.5,13.62,33200,2.51775993391548,2.51775993391548,2.49557702700873,2.51775993391548,179597.742385545,0.0,1.0
1994-09-26,13.75,13.88,13.5,13.62,4300,2.54179141639779,2.56582289888009,2.49557702700873,2.51775993391548,23261.1533812604,0.0,1.0
1994-09-27,13.75,14.0,13.75,14.0,22600,2.54179141639779,2.58800580578684,2.54179141639779,2.58800580578684,122256.294515461,0.0,1.0
1994-09-28,13.75,13.75,13.5,13.62,42400,2.54179141639779,2.54179141639779,2.49557702700873,2.51775993391548,229365.791480335,0.0,1.0
1994-09-29,13.62,13.75,13.62,13.75,24800,2.51775993391548,2.54179141639779,2.51775993391548,2.54179141639779,134157.349733781,0.0,1.0
1994-09-30,13.62,13.62,13.5,13.62,7500,2.51775993391548,2.51775993391548,2.49557702700873,2.51775993391548,40571.7791533611,0.0,1.0
1994-10-03,13.38,13.75,13.38,13.75,7200,2.47339412010199,2.54179141639779,2.47339412010199,2.54179141639779,38948.9079872267,0.0,1.0
1994-10-04,13.5,13.62,13.12,13.5,57300,2.49557702700873,2.51775993391548,2.42533115513738,2.49557702700873,309968.39273168,0.0,1.0
1994-10-05,13.5,13.5,13.12,13.38,10700,2.49557702700873,2.49557702700873,2.42533115513738,2.47339412010199,57882.404925462,0.0,1.0
1994-10-06,13.5,13.5,13.38,13.38,30200,2.49557702700873,2.49557702700873,2.47339412010199,2.47339412010199,163369.030724201,0.0,1.0
1994-10-07,13.38,13.38,13.25,13.25,13400,2.49927417815986,2.49927417815986,2.4749912451882,2.4749912451882,71737.6274947182,0.14,1.0
1994-10-10,13.25,13.38,13.12,13.25,25300,2.4749912451882,2.49927417815986,2.45070831221654,2.4749912451882,135444.923553461,0.0,1.0
1994-10-11,13.25,13.38,13.12,13.25,14200,2.4749912451882,2.49927417815986,2.45070831221654,2.4749912451882,76020.4709272388,0.0,1.0
1994-10-12,13.25,13.38,13.12,13.12,16300,2.4749912451882,2.49927417815986,2.45070831221654,2.45070831221654,87262.9349376051,0.0,1.0
1994-10-13,13.38,13.38,13.25,13.38,47200,2.49927417815986,2.49927417815986,2.4749912451882,2.49927417815986,252687.762518709,0.0,1.0
1994-10-14,13.25,13.38,13.12,13.12,72600,2.4749912451882,2.49927417815986,2.45070831221654,2.45070831221654,388668.041501235,0.0,1.0
1994-10-17,13.38,13.38,13.12,13.38,35800,2.49927417815986,2.49927417815986,2.45070831221654,2.49927417815986,191657.243605292,0.0,1.0
1994-10-18,13.38,13.5,13.12,13.38,16900,2.49927417815986,2.52168919321062,2.45070831221654,2.49927417815986,90475.0675119953,0.0,1.0
1994-10-19,13.25,13.38,13.25,13.38,41800,2.4749912451882,2.49927417815986,2.4749912451882,2.49927417815986,223778.569349196,0.0,1.0
1994-10-20,13.38,13.38,13.12,13.25,7500,2.49927417815986,2.49927417815986,2.45070831221654,2.4749912451882,40151.6571798796,0.0,1.0
1994-10-21,13.38,13.5,13.12,13.25,38500,2.49927417815986,2.52168919321062,2.45070831221654,2.4749912451882,206111.840190049,0.0,1.0
1994-10-24,13.38,13.38,13.25,13.25,3800,2.49927417815986,2.49927417815986,2.4749912451882,2.4749912451882,20343.5063044723,0.0,1.0
1994-10-25,13.25,13.5,13.25,13.25,4600,2.4749912451882,2.52168919321062,2.4749912451882,2.4749912451882,24626.3497369928,0.0,1.0
1994-10-26,13.5,13.5,13.5,13.5,41200,2.52168919321062,2.52168919321062,2.52168919321062,2.52168919321062,220566.436774805,0.0,1.0
1994-10-27,13.5,13.88,13.38,13.38,28400,2.52168919321062,2.5926700742047,2.49927417815986,2.49927417815986,152040.941854477,0.0,1.0
1994-10-28,13.88,14.0,13.62,13.62,14800,2.5926700742047,2.61508508925546,2.54410420826138,2.54410420826138,79232.603501629,0.0,1.0
1994-10-31,13.5,13.62,13.5,13.62,3000,2.52168919321062,2.54410420826138,2.52168919321062,2.54410420826138,16060.6628719518,0.0,1.0
1994-11-01,13.38,13.5,13.25,13.38,23100,2.49927417815986,2.52168919321062,2.4749912451882,2.49927417815986,123667.104114029,0.0,1.0
1994-11-02,13.38,13.5,13.25,13.5,17400,2.49927417815986,2.52168919321062,2.4749912451882,2.52168919321062,93151.8446573206,0.0,1.0
1994-11-03,13.62,13.75,13.25,13.25,13800,2.54410420826138,2.56838714123304,2.4749912451882,2.4749912451882,73879.0492109785,0.0,1.0
1994-11-04,13.62,13.75,13.62,13.62,5200,2.54410420826138,2.56838714123304,2.54410420826138,2.54410420826138,27838.4823113832,0.0,1.0
1994-11-07,13.38,13.62,13.38,13.5,8200,2.49927417815986,2.54410420826138,2.49927417815986,2.52168919321062,43899.145183335,0.0,1.0
1994-11-08,13.38,13.88,13.25,13.38,15200,2.49927417815986,2.5926700742047,2.4749912451882,2.49927417815986,81374.0252178893,0.0,1.0
1994-11-09,13.25,13.5,13.25,13.25,22700,2.4749912451882,2.52168919321062,2.4749912451882,2.4749912451882,121525.682397769,0.0,1.0
1994-11-10,13.12,13.38,13.12,13.25,13900,2.45070831221654,2.49927417815986,2.45070831221654,2.4749912451882,74414.4046400436,0.0,1.0
1994-11-11,13.38,13.38,13.12,13.12,3700,2.49927417815986,2.49927417815986,2.45070831221654,2.45070831221654,19808.1508754073,0.0,1.0
1994-11-14,13.38,13.5,13.12,13.12,7500,2.49927417815986,2.52168919321062,2.45070831221654,2.45070831221654,40151.6571798796,0.0,1.0
1994-11-15,13.62,13.88,13.38,13.38,16600,2.54410420826138,2.5926700742047,2.49927417815986,2.49927417815986,88869.0012248002,0.0,1.0
1994-11-16,13.62,13.88,13.38,13.75,12700,2.54410420826138,2.5926700742047,2.49927417815986,2.56838714123304,67990.1394912628,0.0,1.0
1994-11-17,13.5,14.0,13.25,13.62,12300,2.52168919321062,2.61508508925546,2.4749912451882,2.54410420826138,65848.7177750026,0.0,1.0
1994-11-18,13.12,13.62,13.12,13.38,19700,2.45070831221654,2.54410420826138,2.45070831221654,2.49927417815986,105465.019525817,0.0,1.0
1994-11-21,13.0,13.38,13.0,13.25,30200,2.42829329716578,2.49927417815986,2.42829329716578,2.4749912451882,161677.339577649,0.0,1.0
1994-11-22,12.62,12.88,12.62,12.88,25200,2.3573124161717,2.40587828211502,2.3573124161717,2.40587828211502,134909.568124396,0.0,1.0
1994-11-23,13.0,13.0,12.62,12.75,4800,2.42829329716578,2.42829329716578,2.3573124161717,2.38159534914336,25697.060595123,0.0,1.0
1994-11-25,13.0,13.0,13.0,13.0,0,2.42829329716578,2.42829329716578,2.42829329716578,2.42829329716578,0,0.0,1.0
1994-11-28,13.0,13.12,12.88,12.88,2700,2.42829329716578,2.45070831221654,2.40587828211502,2.40587828211502,14454.5965847567,0.0,1.0
1994-11-29,13.38,13.38,13.0,13.0,4700,2.49927417815986,2.49927417815986,2.42829329716578,2.42829329716578,25161.7051660579,0.0,1.0
1994-11-30,13.25,13.38,13.25,13.38,2000,2.4749912451882,2.49927417815986,2.4749912451882,2.49927417815986,10707.1085813012,0.0,1.0
1994-12-01,12.75,13.38,12.62,13.25,27600,2.38159534914336,2.49927417815986,2.3573124161717,2.4749912451882,147758.098421957,0.0,1.0
1994-12-02,12.5,12.62,12.5,12.5,11300,2.33489740112094,2.3573124161717,2.33489740112094,2.33489740112094,60495.1634843521,0.0,1.0
1994-12-05,12.88,13.25,12.62,12.62,14200,2.40587828211502,2.4749912451882,2.3573124161717,2.3573124161717,76020.4709272388,0.0,1.0
1994-12-06,12.62,13.0,12.38,12.88,31000,2.3573124161717,2.42829329716578,2.31248238607018,2.40587828211502,165960.183010169,0.0,1.0
1994-12-07,12.62,12.75,12.5,12.62,10400,2.3573124161717,2.38159534914336,2.33489740112094,2.3573124161717,55676.9646227665,0.0,1.0
1994-12-08,12.12,12.69,12.0,12.62,17000,2.26391652012687,2.37038784161798,2.24150150507611,2.3573124161717,91010.4229410603,0.0,1.0
1994-12-09,11.75,12.0,11.75,11.75,11700,2.19480355705369,2.24150150507611,2.19480355705369,2.19480355705369,62636.5852006121,0.0,1.0
1994-12-12,11.75,12.0,11.75,11.88,11500,2.19480355705369,2.24150150507611,2.19480355705369,2.21908649002535,61565.874342482,0.0,1.0
1994-12-13,11.75,11.88,11.75,11.88,20500,2.19480355705369,2.21908649002535,2.19480355705369,2.21908649002535,109747.862958337,0.0,1.0
1994-12-14,12.12,12.25,11.75,11.88,21300,2.26391652012687,2.28819945309853,2.19480355705369,2.21908649002535,114030.706390858,0.0,1.0
1994-12-15,12.38,12.38,12.0,12.0,31600,2.31248238607018,2.31248238607018,2.24150150507611,2.24150150507611,169172.31558456,0.0,1.0
1994-12-16,12.0,12.75,11.75,12.75,34900,2.24150150507611,2.38159534914336,2.19480355705369,2.38159534914336,186839.044743706,0.0,1.0
1994-12-19,12.25,12.25,11.75,11.88,23500,2.28819945309853,2.28819945309853,2.19480355705369,2.21908649002535,125808.525830289,0.0,1.0
1994-12-20,12.25,12.25,11.75,12.25,19200,2.28819945309853,2.28819945309853,2.19480355705369,2.28819945309853,102788.242380492,0.0,1.0
1994-12-21,12.12,12.38,12.0,12.12,17800,2.26391652012687,2.31248238607018,2.24150150507611,2.26391652012687,95293.2663735808,0.0,1.0
1994-12-22,12.12,12.12,11.75,12.0,26600,2.26391652012687,2.26391652012687,2.19480355705369,2.24150150507611,142404.544131306,0.0,1.0
1994-12-23,12.38,12.5,12.12,12.12,13900,2.31248238607018,2.33489740112094,2.26391652012687,2.26391652012687,74414.4046400436,0.0,1.0
1994-12-27,12.0,12.38,12.0,12.25,20400,2.24150150507611,2.31248238607018,2.24150150507611,2.28819945309853,109212.507529272,0.0,1.0
1994-12-28,11.88,12.12,11.62,12.0,84200,2.21908649002535,2.26391652012687,2.17052062408203,2.24150150507611,450769.271272781,0.0,1.0
1994-12-29,11.75,11.88,11.75,11.75,14200,2.19480355705369,2.21908649002535,2.19480355705369,2.19480355705369,76020.4709272386,0.0,1.0
1994-12-30,12.5,12.5,11.62,11.75,33900,2.33489740112094,2.33489740112094,2.17052062408203,2.19480355705369,181485.490453056,0.0,1.0
1995-01-03,12.25,12.38,12.25,12.38,6200,2.28819945309853,2.31248238607018,2.28819945309853,2.31248238607018,33192.0366020337,0.0,1.0
1995-01-04,12.5,12.75,12.12,12.38,29600,2.33489740112094,2.38159534914336,2.26391652012687,2.31248238607018,158465.207003258,0.0,1.0
1995-01-05,12.75,12.75,12.38,12.5,16800,2.38159534914336,2.38159534914336,2.31248238607018,2.33489740112094,89939.7120829304,0.0,1.0
1995-01-06,13.0,13.0,12.62,12.62,25100,2.42829329716578,2.42829329716578,2.3573124161717,2.3573124161717,134374.212695331,0.0,1.0
1995-01-09,12.88,13.12,12.88,12.88,18100,2.43202913300758,2.47734644604498,2.43202913300758,2.43202913300758,95857.4043525956,0.14,1.0
1995-01-10,13.0,13.12,13.0,13.0,18600,2.45468778952628,2.47734644604498,2.45468778952628,2.45468778952628,98505.3989479713,0.0,1.0
1995-01-11,13.12,13.12,12.75,13.0,28000,2.47734644604498,2.47734644604498,2.40748225511231,2.45468778952628,148287.697341032,0.0,1.0
1995-01-12,13.0,13.12,12.75,13.0,7300,2.45468778952628,2.47734644604498,2.40748225511231,2.45468778952628,38660.7210924834,0.0,1.0
1995-01-13,13.5,13.5,13.0,13.0,24700,2.54909885835421,2.54909885835421,2.45468778952628,2.45468778952628,130810.933011553,0.0,1.0
1995-01-16,13.25,13.5,13.12,13.25,15700,2.50189332394025,2.54909885835421,2.47734644604498,2.50189332394025,83147.0302947929,0.0,1.0
1995-01-17,13.38,13.5,13.38,13.38,19900,2.52644020183551,2.54909885835421,2.52644020183551,2.52644020183551,105390.184895948,0.0,1.0
1995-01-18,13.38,13.5,13.25,13.38,24300,2.52644020183551,2.54909885835421,2.50189332394025,2.52644020183551,128692.537335253,0.0,1.0
1995-01-19,13.5,13.62,13.38,13.38,5800,2.54909885835421,2.57175751487292,2.52644020183551,2.52644020183551,30716.7373063567,0.0,1.0
1995-01-20,13.5,13.62,13.5,13.62,17100,2.54909885835421,2.57175751487292,2.54909885835421,2.57175751487292,90561.4151618447,0.0,1.0
1995-01-23,13.25,13.62,13.25,13.62,28000,2.50189332394025,2.57175751487292,2.50189332394025,2.57175751487292,148287.697341032,0.0,1.0
1995-01-24,13.12,13.38,13.0,13.25,17000,2.47734644604498,2.52644020183551,2.45468778952628,2.50189332394025,90031.8162427696,0.0,1.0
1995-01-25,13.0,13.12,13.0,13.12,5000,2.45468778952628,2.47734644604498,2.45468778952628,2.47734644604498,26479.9459537557,0.0,1.0
1995-01-26,13.0,13.12,13.0,13.0,1400,2.45468778952628,2.47734644604498,2.45468778952628,2.45468778952628,7414.3848670516,0.0,1.0
1995-01-27,12.88,13.12,12.88,13.0,3200,2.43202913300758,2.47734644604498,2.43202913300758,2.45468778952628,16947.1654104036,0.0,1.0
1995-01-30,12.88,13.0,12.88,12.88,2500,2.43202913300758,2.45468778952628,2.43202913300758,2.43202913300758,13239.9729768778,0.0,1.0
1995-01-31,12.5,12.75,12.5,12.75,4400,2.36027672069835,2.40748225511231,2.36027672069835,2.40748225511231,23302.352439305,0.0,1.0
1995-02-01,12.75,12.75,12.38,12.38,18200,2.40748225511231,2.40748225511231,2.33761806417964,2.33761806417964,96387.003271671,0.0,1.0
1995-02-02,12.88,12.88,12.75,12.75,8000,2.43202913300758,2.43202913300758,2.40748225511231,2.40748225511231,42367.9135260091,0.0,1.0
1995-02-03,13.25,13.25,12.88,13.0,21600,2.50189332394025,2.50189332394025,2.43202913300758,2.45468778952628,114393.366520225,0.0,1.0
1995-02-06,13.5,13.62,13.25,13.25,25900,2.54909885835421,2.57175751487292,2.50189332394025,2.50189332394025,137166.120040455,0.0,1.0
1995-02-07,13.62,13.62,13.38,13.5,60400,2.57175751487292,2.57175751487292,2.52644020183551,2.54909885835421,319877.747121369,0.0,1.0
1995-02-08,13.5,13.75,13.5,13.62,17100,2.54909885835421,2.59630439276818,2.54909885835421,2.57175751487292,90561.4151618447,0.0,1.0
1995-02-09,13.75,13.75,13.5,13.62,4700,2.59630439276818,2.59630439276818,2.54909885835421,2.57175751487292,24891.1491965304,0.0,1.0
1995-02-10,13.75,13.75,13.62,13.75,8800,2.59630439276818,2.59630439276818,2.57175751487292,2.59630439276818,46604.7048786101,0.0,1.0
1995-02-13,13.62,13.75,13.5,13.62,22700,2.57175751487292,2.59630439276818,2.54909885835421,2.57175751487292,120218.954630051,0.0,1.0
1995-02-14,13.88,13.88,13.62,13.75,14900,2.62085127066344,2.62085127066344,2.57175751487292,2.59630439276818,78910.2389421922,0.0,1.0
1995-02-15,13.88,13.88,13.75,13.88,3300,2.62085127066344,2.62085127066344,2.59630439276818,2.62085127066344,17476.7643294788,0.0,1.0
1995-02-16,13.75,14.0,13.62,13.88,20500,2.59630439276818,2.64350992718215,2.57175751487292,2.62085127066344,108567.778410398,0.0,1.0
1995-02-17,13.62,13.75,13.38,13.5,32500,2.57175751487292,2.59630439276818,2.52644020183551,2.54909885835421,172119.648699412,0.0,1.0
1995-02-21,13.5,13.5,13.38,13.5,81800,2.54909885835421,2.54909885835421,2.52644020183551,2.54909885835421,433211.915803444,0.0,1.0
1995-02-22,13.5,13.62,13.5,13.5,9800,2.54909885835421,2.57175751487292,2.54909885835421,2.54909885835421,51900.6940693613,0.0,1.0
1995-02-23,13.62,13.62,13.5,13.5,14700,2.57175751487292,2.57175751487292,2.54909885835421,2.54909885835421,77851.0411040418,0.0,1.0
1995-02-24,13.5,13.62,13.38,13.5,20100,2.54909885835421,2.57175751487292,2.52644020183551,2.54909885835421,106449.382734098,0.0,1.0
1995-02-27,13.25,13.5,13.25,13.38,3300,2.50189332394025,2.54909885835421,2.50189332394025,2.52644020183551,17476.7643294788,0.0,1.0
1995-02-28,13.75,13.75,13.38,13.38,26700,2.59630439276818,2.59630439276818,2.52644020183551,2.52644020183551,141402.911393056,0.0,1.0
1995-03-01,13.5,13.75,13.38,13.62,15100,2.54909885835421,2.59630439276818,2.52644020183551,2.57175751487292,79969.4367803424,0.0,1.0
1995-03-02,13.5,13.5,13.38,13.38,1800,2.54909885835421,2.54909885835421,2.52644020183551,2.52644020183551,9532.78054335208,0.0,1.0
1995-03-03,13.25,13.75,13.25,13.38,14000,2.50189332394025,2.59630439276818,2.50189332394025,2.52644020183551,74143.8486705159,0.0,1.0
1995-03-06,13.38,13.38,13.38,13.38,1400,2.52644020183551,2.52644020183551,2.52644020183551,2.52644020183551,7414.3848670516,0.0,1.0
1995-03-07,13.38,13.62,13.38,13.38,9800,2.52644020183551,2.57175751487292,2.52644020183551,2.52644020183551,51900.6940693612,0.0,1.0
1995-03-08,13.12,13.38,13.12,13.38,15800,2.47734644604498,2.52644020183551,2.47734644604498,2.52644020183551,83676.6292138682,0.0,1.0
1995-03-09,13.0,13.12,13.0,13.12,10500,2.45468778952628,2.47734644604498,2.45468778952628,2.47734644604498,55607.886502887,0.0,1.0
1995-03-10,13.0,13.12,13.0,13.0,1700,2.45468778952628,2.47734644604498,2.45468778952628,2.45468778952628,9003.18162427695,0.0,1.0
1995-03-13,13.12,13.25,13.0,13.0,6100,2.47734644604498,2.50189332394025,2.45468778952628,2.45468778952628,32305.534063582,0.0,1.0
1995-03-14,13.38,13.38,13.12,13.25,19100,2.52644020183551,2.52644020183551,2.47734644604498,2.50189332394025,101153.393543347,0.0,1.0
1995-03-15,13.38,13.38,13.25,13.25,16700,2.52644020183551,2.52644020183551,2.50189332394025,2.50189332394025,88443.0194855441,0.0,1.0
1995-03-16,13.0,13.25,13.0,13.25,13100,2.45468778952628,2.50189332394025,2.45468778952628,2.50189332394025,69377.45839884,0.0,1.0
1995-03-17,12.88,13.0,12.88,13.0,12800,2.43202913300758,2.45468778952628,2.43202913300758,2.45468778952628,67788.6616416145,0.0,1.0
1995-03-20,13.5,13.5,12.88,12.88,30600,2.54909885835421,2.54909885835421,2.43202913300758,2.43202913300758,162057.269236985,0.0,1.0
1995-03-21,13.5,13.5,13.25,13.5,10400,2.54909885835421,2.54909885835421,2.50189332394025,2.54909885835421,55078.287583812,0.0,1.0
1995-03-22,13.12,13.5,13.12,13.5,8100,2.47734644604498,2.54909885835421,2.47734644604498,2.54909885835421,42897.5124450843,0.0,1.0
1995-03-23,13.0,13.12,13.0,13.12,7100,2.45468778952628,2.47734644604498,2.45468778952628,2.47734644604498,37601.5232543331,0.0,1.0
1995-03-24,13.25,13.38,13.0,13.12,4200,2.50189332394025,2.52644020183551,2.45468778952628,2.47734644604498,22243.1546011548,0.0,1.0
1995-03-27,12.88,13.12,12.88,13.12,3100,2.43202913300758,2.47734644604498,2.43202913300758,2.47734644604498,16417.5664913285,0.0,1.0
1995-03-28,13.0,13.0,12.88,12.88,28800,2.45468778952628,2.45468778952628,2.43202913300758,2.43202913300758,152524.488693633,0.0,1.0
1995-03-29,13.0,13.38,13.0,13.12,67600,2.45468778952628,2.52644020183551,2.45468778952628,2.47734644604498,358008.869294777,0.0,1.0
1995-03-30,13.0,13.38,13.0,13.25,17000,2.45468778952628,2.52644020183551,2.45468778952628,2.50189332394025,90031.8162427694,0.0,1.0
1995-03-31,13.25,13.38,13.0,13.12,3600,2.50189332394025,2.52644020183551,2.45468778952628,2.47734644604498,19065.5610867041,0.0,1.0
1995-04-03,13.0,13.12,12.88,13.12,5900,2.45468778952628,2.47734644604498,2.43202913300758,2.47734644604498,31246.3362254318,0.0,1.0
1995-04-04,13.0,13.06,13.0,13.0,2800,2.45468778952628,2.46601711778563,2.45468778952628,2.45468778952628,14828.7697341032,0.0,1.0
1995-04-05,13.38,13.38,13.25,13.25,19400,2.52644020183551,2.52644020183551,2.50189332394025,2.50189332394025,102742.190300572,0.0,1.0
1995-04-06,13.25,13.38,13.12,13.25,9800,2.50189332394025,2.52644020183551,2.47734644604498,2.50189332394025,51900.6940693612,0.0,1.0
1995-04-07,13.0,13.5,13.0,13.12,20400,2.4811228887981,2.57655069221341,2.4811228887981,2.50402556161778,106887.087776804,0.14,1.0
1995-04-10,13.25,13.25,13.0,13.0,69200,2.52883679050576,2.52883679050576,2.4811228887981,2.4811228887981,362577.768340923,0.0,1.0
1995-04-11,13.12,13.38,13.12,13.25,5400,2.50402556161778,2.55364801939374,2.50402556161778,2.52883679050576,28293.6408820951,0.0,1.0
1995-04-12,13.0,13.25,13.0,13.12,4900,2.4811228887981,2.52883679050576,2.4811228887981,2.50402556161778,25673.8593189382,0.0,1.0
1995-04-13,13.12,13.12,13.0,13.12,5900,2.50402556161778,2.50402556161778,2.4811228887981,2.50402556161778,30913.4224452521,0.0,1.0
1995-04-17,13.38,13.38,13.0,13.0,19100,2.55364801939374,2.55364801939374,2.4811228887981,2.4811228887981,100075.655712596,0.0,1.0
1995-04-18,13.12,13.38,13.12,13.25,15100,2.50402556161778,2.55364801939374,2.50402556161778,2.52883679050576,79117.40320734,0.0,1.0
1995-04-19,13.38,13.5,13.25,13.25,14800,2.55364801939374,2.57655069221341,2.52883679050576,2.52883679050576,77545.5342694459,0.0,1.0
1995-04-20,13.25,13.5,13.25,13.38,17000,2.52883679050576,2.57655069221341,2.52883679050576,2.55364801939374,89072.5731473365,0.0,1.0
1995-04-21,13.25,13.5,13.12,13.12,8300,2.52883679050576,2.57655069221341,2.50402556161778,2.50402556161778,43488.3739484055,0.0,1.0
1995-04-24,12.88,13.38,12.88,13.38,21600,2.45822021597843,2.55364801939374,2.45822021597843,2.55364801939374,113174.56352838,0.0,1.0
1995-04-25,13.25,13.25,12.88,13.0,12300,2.52883679050576,2.52883679050576,2.45822021597843,2.4811228887981,64446.6264536611,0.0,1.0
1995-04-26,13.0,13.38,13.0,13.38,11900,2.4811228887981,2.55364801939374,2.4811228887981,2.55364801939374,62350.8012031357,0.0,1.0
1995-04-27,13.12,13.38,13.0,13.0,4100,2.50402556161778,2.55364801939374,2.4811228887981,2.4811228887981,21482.208817887,0.0,1.0
1995-04-28,13.38,13.38,13.25,13.25,6500,2.55364801939374,2.55364801939374,2.52883679050576,2.52883679050576,34057.1603210405,0.0,1.0
1995-05-01,13.38,13.38,13.12,13.38,8000,2.55364801939374,2.55364801939374,2.50402556161778,2.55364801939374,41916.5050105113,0.0,1.0
1995-05-02,13.12,13.38,13.12,13.38,14400,2.50402556161778,2.55364801939374,2.50402556161778,2.55364801939374,75449.7090189203,0.0,1.0
1995-05-03,13.12,13.12,12.88,12.88,20000,2.50402556161778,2.50402556161778,2.45822021597843,2.45822021597843,104791.262526278,0.0,1.0
1995-05-04,13.25,13.25,13.0,13.0,6700,2.52883679050576,2.52883679050576,2.4811228887981,2.4811228887981,35105.0729463032,0.0,1.0
1995-05-05,13.0,13.12,12.88,13.0,17500,2.4811228887981,2.50402556161778,2.45822021597843,2.4811228887981,91692.3547104936,0.0,1.0
1995-05-08,13.12,13.12,12.88,13.0,9100,2.50402556161778,2.50402556161778,2.45822021597843,2.4811228887981,47680.0244494566,0.0,1.0
1995-05-09,13.0,13.12,13.0,13.0,7800,2.4811228887981,2.50402556161778,2.4811228887981,2.4811228887981,40868.5923852486,0.0,1.0
1995-05-10,12.88,13.25,12.88,13.12,19200,2.45822021597843,2.52883679050576,2.45822021597843,2.50402556161778,100599.612025227,0.0,1.0
1995-05-11,12.88,13.0,12.88,12.88,17500,2.45822021597843,2.4811228887981,2.45822021597843,2.45822021597843,91692.3547104934,0.0,1.0
1995-05-12,12.88,12.88,12.75,12.88,15000,2.45822021597843,2.45822021597843,2.43340898709045,2.45822021597843,78593.4468947087,0.0,1.0
1995-05-15,12.62,12.88,12.62,12.88,9500,2.40859775820246,2.45822021597843,2.40859775820246,2.45822021597843,49775.8496999823,0.0,1.0
1995-05-16,12.75,12.88,12.5,12.75,18300,2.43340898709045,2.45822021597843,2.38569508538279,2.43340898709045,95884.0052115445,0.0,1.0
1995-05-17,12.88,12.88,12.62,12.62,16900,2.45822021597843,2.45822021597843,2.40859775820246,2.40859775820246,88548.6168347051,0.0,1.0
1995-05-18,12.5,13.12,12.25,12.88,54000,2.38569508538279,2.50402556161778,2.33798118367513,2.45822021597843,282936.408820952,0.0,1.0
1995-05-19,12.5,12.75,12.38,12.38,31100,2.38569508538279,2.43340898709045,2.36279241256312,2.36279241256312,162950.413228363,0.0,1.0
1995-05-22,12.62,12.62,12.38,12.38,9500,2.40859775820246,2.40859775820246,2.36279241256312,2.36279241256312,49775.8496999823,0.0,1.0
1995-05-23,13.12,13.12,12.5,12.5,47000,2.50402556161778,2.50402556161778,2.38569508538279,2.38569508538279,246259.466936754,0.0,1.0
1995-05-24,12.62,13.12,12.5,13.12,15000,2.40859775820246,2.50402556161778,2.38569508538279,2.50402556161778,78593.4468947089,0.0,1.0
1995-05-25,12.5,12.75,12.5,12.75,4100,2.38569508538279,2.43340898709045,2.38569508538279,2.43340898709045,21482.2088178871,0.0,1.0
1995-05-26,13.0,13.0,12.5,12.5,21700,2.4811228887981,2.4811228887981,2.38569508538279,2.38569508538279,113698.519841012,0.0,1.0
1995-05-30,13.0,13.0,12.75,12.88,11700,2.4811228887981,2.4811228887981,2.43340898709045,2.45822021597843,61302.8885778729,0.0,1.0
1995-05-31,13.25,13.38,13.0,13.0,38000,2.52883679050576,2.55364801939374,2.4811228887981,2.4811228887981,199103.398799929,0.0,1.0
1995-06-01,12.88,13.25,12.88,13.25,5600,2.45822021597843,2.52883679050576,2.45822021597843,2.52883679050576,29341.5535073579,0.0,1.0
1995-06-02,12.88,12.88,12.62,12.75,9000,2.45822021597843,2.45822021597843,2.40859775820246,2.43340898709045,47156.0681368252,0.0,1.0
1995-06-05,12.75,12.88,12.75,12.75,8100,2.43340898709045,2.45822021597843,2.43340898709045,2.43340898709045,42440.4613231427,0.0,1.0
1995-06-06,12.5,12.88,12.5,12.88,17800,2.38569508538279,2.45822021597843,2.38569508538279,2.45822021597843,93264.2236483877,0.0,1.0
1995-06-07,12.38,12.5,12.38,12.38,15400,2.36279241256312,2.38569508538279,2.36279241256312,2.36279241256312,80689.2721452342,0.0,1.0
1995-06-08,12.38,12.62,12.38,12.5,20200,2.36279241256312,2.40859775820246,2.36279241256312,2.38569508538279,105839.175151541,0.0,1.0
1995-06-09,12.5,12.75,12.38,12.38,28100,2.38569508538279,2.43340898709045,2.36279241256312,2.36279241256312,147231.723849421,0.0,1.0
1995-06-12,12.88,12.88,12.38,12.5,12400,2.45822021597843,2.45822021597843,2.36279241256312,2.38569508538279,64970.5827662925,0.0,1.0
1995-06-13,12.75,12.88,12.62,12.88,11000,2.43340898709045,2.45822021597843,2.40859775820246,2.45822021597843,57635.194389453,0.0,1.0
1995-06-14,12.5,12.75,12.5,12.62,12900,2.38569508538279,2.43340898709045,2.38569508538279,2.40859775820246,67590.3643294495,0.0,1.0
1995-06-15,12.62,12.62,12.38,12.5,7900,2.40859775820246,2.40859775820246,2.36279241256312,2.38569508538279,41392.54869788,0.0,1.0
1995-06-16,12.75,12.75,12.5,12.75,22800,2.43340898709045,2.43340898709045,2.38569508538279,2.43340898709045,119462.039279957,0.0,1.0
1995-06-19,12.75,12.88,12.62,12.62,24200,2.43340898709045,2.45822021597843,2.40859775820246,2.40859775820246,126797.427656797,0.0,1.0
1995-06-20,12.5,12.75,12.5,12.62,17100,2.38569508538279,2.43340898709045,2.38569508538279,2.40859775820246,89596.529459968,0.0,1.0
1995-06-21,12.62,12.75,12.5,12.5,13300,2.40859775820246,2.43340898709045,2.38569508538279,2.38569508538279,69686.1895799753,0.0,1.0
1995-06-22,12.62,12.75,12.38,12.75,113800,2.40859775820246,2.43340898709045,2.36279241256312,2.43340898709045,596262.283774525,0.0,1.0
1995-06-23,12.62,12.62,12.38,12.38,10600,2.40859775820246,2.40859775820246,2.36279241256312,2.36279241256312,55539.3691389276,0.0,1.0
1995-06-26,12.38,12.62,12.38,12.62,10900,2.36279241256312,2.40859775820246,2.36279241256312,2.40859775820246,57111.2380768216,0.0,1.0
1995-06-27,12.25,12.5,12.25,12.38,34200,2.33798118367513,2.38569508538279,2.33798118367513,2.36279241256312,179193.058919936,0.0,1.0
1995-06-28,12.38,12.38,12.25,12.25,4400,2.36279241256312,2.36279241256312,2.33798118367513,2.33798118367513,23054.0777557812,0.0,1.0
1995-06-29,12.5,12.5,12.25,12.25,18100,2.38569508538279,2.38569508538279,2.33798118367513,2.33798118367513,94836.0925862819,0.0,1.0
1995-06-30,12.38,12.62,12.38,12.5,15400,2.36279241256312,2.40859775820246,2.36279241256312,2.38569508538279,80689.2721452342,0.0,1.0
1995-07-03,12.62,12.62,12.38,12.62,14200,2.40859775820246,2.40859775820246,2.36279241256312,2.40859775820246,74401.7963936578,0.0,1.0
1995-07-05,12.62,12.75,12.38,12.62,35300,2.40859775820246,2.43340898709045,2.36279241256312,2.40859775820246,184956.578358882,0.0,1.0
1995-07-06,12.62,12.75,12.5,12.75,11100,2.40859775820246,2.43340898709045,2.38569508538279,2.43340898709045,58159.1507020846,0.0,1.0
1995-07-07,12.75,12.75,12.5,12.62,52200,2.43340898709045,2.43340898709045,2.38569508538279,2.40859775820246,273505.195193586,0.0,1.0
1995-07-10,12.75,12.75,12.62,12.75,46200,2.43340898709045,2.43340898709045,2.40859775820246,2.43340898709045,242067.816435703,0.0,1.0
1995-07-11,13.0,13.0,12.62,12.75,20100,2.4811228887981,2.4811228887981,2.40859775820246,2.43340898709045,105315.21883891,0.0,1.0
1995-07-12,13.0,13.0,12.62,12.75,38600,2.50975122982269,2.50975122982269,2.43638927079711,2.46148678309534,199940.135116679,0.15,1.0
1995-07-13,12.88,13.25,12.75,13.12,55500,2.48658429539356,2.55801567655005,2.46148678309534,2.53291816425183,287478.691683308,0.0,1.0
1995-07-14,12.5,12.88,12.5,12.75,23500,2.41322233636798,2.48658429539356,2.41322233636798,2.46148678309534,121725.211793833,0.0,1.0
1995-07-17,12.62,12.88,12.5,12.5,12100,2.43638927079711,2.48658429539356,2.41322233636798,2.41322233636798,62675.5345832075,0.0,1.0
1995-07-18,12.62,12.62,12.5,12.62,12600,2.43638927079711,2.43638927079711,2.41322233636798,2.43638927079711,65265.4327064805,0.0,1.0
1995-07-19,12.25,12.62,12.25,12.5,15100,2.36495788964062,2.43638927079711,2.36495788964062,2.41322233636798,78214.9233228457,0.0,1.0
1995-07-20,12.62,12.62,12.25,12.25,21300,2.43638927079711,2.43638927079711,2.36495788964062,2.36495788964062,110329.660051431,0.0,1.0
1995-07-21,12.5,12.5,12.25,12.5,8000,2.41322233636798,2.41322233636798,2.36495788964062,2.41322233636798,41438.3699723686,0.0,1.0
1995-07-24,12.75,12.88,12.38,12.38,30200,2.46148678309534,2.48658429539356,2.39005540193884,2.39005540193884,156429.846645691,0.0,1.0
1995-07-25,12.5,12.88,12.5,12.88,19300,2.41322233636798,2.48658429539356,2.41322233636798,2.48658429539356,99970.0675583392,0.0,1.0
1995-07-26,12.62,12.75,12.5,12.75,10100,2.43638927079711,2.46148678309534,2.41322233636798,2.46148678309534,52315.9420901154,0.0,1.0
1995-07-27,12.75,12.75,12.38,12.38,15800,2.46148678309534,2.46148678309534,2.39005540193884,2.39005540193884,81840.7806954279,0.0,1.0
1995-07-28,12.62,12.88,12.5,12.88,41400,2.43638927079711,2.48658429539356,2.41322233636798,2.48658429539356,214443.564607007,0.0,1.0
1995-07-31,12.75,12.88,12.5,12.62,12600,2.46148678309534,2.48658429539356,2.41322233636798,2.43638927079711,65265.4327064805,0.0,1.0
1995-08-01,12.75,12.88,12.62,12.88,11600,2.46148678309534,2.48658429539356,2.43638927079711,2.48658429539356,60085.6364599344,0.0,1.0
1995-08-02,12.88,13.25,12.75,12.88,136200,2.48658429539356,2.55801567655005,2.46148678309534,2.48658429539356,705488.248779577,0.0,1.0
1995-08-03,12.88,13.0,12.88,12.88,7500,2.48658429539356,2.50975122982269,2.48658429539356,2.48658429539356,38848.4718490956,0.0,1.0
1995-08-04,13.0,13.0,12.88,12.88,7900,2.50975122982269,2.50975122982269,2.48658429539356,2.48658429539356,40920.3903477141,0.0,1.0
1995-08-07,13.0,13.0,12.88,12.88,7000,2.50975122982269,2.50975122982269,2.48658429539356,2.48658429539356,36258.5737258226,0.0,1.0
1995-08-08,12.88,13.25,12.88,13.0,31400,2.48658429539356,2.55801567655005,2.48658429539356,2.50975122982269,162645.602141547,0.0,1.0
1995-08-09,12.88,12.88,12.75,12.88,4000,2.48658429539356,2.48658429539356,2.46148678309534,2.48658429539356,20719.1849861843,0.0,1.0
1995-08-10,12.88,13.0,12.88,13.0,9800,2.48658429539356,2.50975122982269,2.48658429539356,2.50975122982269,50762.0032161516,0.0,1.0
1995-08-11,12.75,12.88,12.5,12.75,15600,2.46148678309534,2.48658429539356,2.41322233636798,2.46148678309534,80804.8214461187,0.0,1.0
1995-08-14,12.88,12.88,12.62,12.62,3900,2.48658429539356,2.48658429539356,2.43638927079711,2.43638927079711,20201.2053615297,0.0,1.0
1995-08-15,12.88,13.0,12.62,13.0,9600,2.48658429539356,2.50975122982269,2.43638927079711,2.50975122982269,49726.0439668424,0.0,1.0
1995-08-16,12.75,12.88,12.62,12.88,4000,2.46148678309534,2.48658429539356,2.43638927079711,2.48658429539356,20719.1849861843,0.0,1.0
1995-08-17,12.88,12.88,12.5,12.88,15600,2.48658429539356,2.48658429539356,2.41322233636798,2.48658429539356,80804.8214461189,0.0,1.0
1995-08-18,12.62,12.88,12.62,12.88,2900,2.43638927079711,2.48658429539356,2.43638927079711,2.48658429539356,15021.4091149836,0.0,1.0
1995-08-21,12.75,12.75,12.62,12.75,5700,2.46148678309534,2.46148678309534,2.43638927079711,2.46148678309534,29524.8386053126,0.0,1.0
1995-08-22,12.75,12.75,12.62,12.75,11200,2.46148678309534,2.46148678309534,2.43638927079711,2.46148678309534,58013.717961316,0.0,1.0
1995-08-23,12.75,12.75,12.62,12.75,15900,2.46148678309534,2.46148678309534,2.43638927079711,2.46148678309534,82358.7603200825,0.0,1.0
1995-08-24,12.62,12.88,12.62,12.75,8700,2.43638927079711,2.48658429539356,2.43638927079711,2.46148678309534,45064.2273449509,0.0,1.0
1995-08-25,12.62,12.75,12.5,12.62,14400,2.43638927079711,2.46148678309534,2.41322233636798,2.43638927079711,74589.0659502635,0.0,1.0
1995-08-28,12.88,12.88,12.62,12.62,14000,2.48658429539356,2.48658429539356,2.43638927079711,2.43638927079711,72517.1474516452,0.0,1.0
1995-08-29,13.0,13.0,12.75,12.75,19400,2.50975122982269,2.50975122982269,2.46148678309534,2.46148678309534,100488.047182994,0.0,1.0
1995-08-30,12.88,13.0,12.88,12.88,5300,2.48658429539356,2.50975122982269,2.48658429539356,2.48658429539356,27452.9201066942,0.0,1.0
1995-08-31,13.0,13.0,12.88,13.0,16100,2.50975122982269,2.50975122982269,2.48658429539356,2.50975122982269,83394.719569392,0.0,1.0
1995-09-01,12.88,13.0,12.88,13.0,26300,2.48658429539356,2.50975122982269,2.48658429539356,2.50975122982269,136228.641284162,0.0,1.0
1995-09-05,12.75,12.88,12.75,12.88,12300,2.46148678309534,2.48658429539356,2.46148678309534,2.48658429539356,63711.4938325167,0.0,1.0
1995-09-06,12.62,12.75,12.62,12.75,21800,2.43638927079711,2.46148678309534,2.43638927079711,2.46148678309534,112919.558174704,0.0,1.0
1995-09-07,12.75,12.88,12.5,12.75,58100,2.46148678309534,2.48658429539356,2.41322233636798,2.46148678309534,300946.161924327,0.0,1.0
1995-09-08,12.88,13.0,12.62,12.75,52800,2.48658429539356,2.50975122982269,2.43638927079711,2.46148678309534,273493.241817633,0.0,1.0
1995-09-11,13.0,13.0,12.88,12.88,37000,2.50975122982269,2.50975122982269,2.48658429539356,2.48658429539356,191652.461122205,0.0,1.0
1995-09-12,12.88,13.12,12.88,13.0,30600,2.48658429539356,2.53291816425183,2.48658429539356,2.50975122982269,158501.76514431,0.0,1.0
1995-09-13,12.5,13.0,12.38,12.88,60900,2.41322233636798,2.50975122982269,2.39005540193884,2.48658429539356,315449.591414656,0.0,1.0
1995-09-14,12.62,12.88,12.5,12.5,28000,2.43638927079711,2.48658429539356,2.41322233636798,2.41322233636798,145034.29490329,0.0,1.0
1995-09-15,12.88,12.88,12.62,12.62,38300,2.48658429539356,2.48658429539356,2.43638927079711,2.43638927079711,198386.196242715,0.0,1.0
1995-09-18,12.88,12.88,12.75,12.75,2900,2.48658429539356,2.48658429539356,2.46148678309534,2.46148678309534,15021.4091149836,0.0,1.0
1995-09-19,12.62,12.88,12.62,12.75,7400,2.43638927079711,2.48658429539356,2.43638927079711,2.46148678309534,38330.492224441,0.0,1.0
1995-09-20,13.0,13.0,12.62,12.62,45800,2.50975122982269,2.50975122982269,2.43638927079711,2.43638927079711,237234.668091811,0.0,1.0
1995-09-21,12.88,13.0,12.88,13.0,40300,2.48658429539356,2.50975122982269,2.48658429539356,2.50975122982269,208745.788735807,0.0,1.0
1995-09-22,13.0,13.0,12.88,12.88,51900,2.50975122982269,2.50975122982269,2.48658429539356,2.48658429539356,268831.425195742,0.0,1.0
1995-09-25,13.38,13.38,12.88,13.0,22900,2.58311318884828,2.58311318884828,2.48658429539356,2.50975122982269,118617.334045905,0.0,1.0
1995-09-26,13.12,13.25,13.0,13.25,38400,2.53291816425183,2.55801567655005,2.50975122982269,2.55801567655005,198904.175867369,0.0,1.0
1995-09-27,13.12,13.25,13.12,13.25,26900,2.53291816425183,2.55801567655005,2.53291816425183,2.55801567655005,139336.519032089,0.0,1.0
1995-09-28,13.38,13.38,13.12,13.12,8100,2.58311318884828,2.58311318884828,2.53291816425183,2.53291816425183,41956.3495970233,0.0,1.0
1995-09-29,13.88,13.88,13.25,13.38,54100,2.679642082303,2.679642082303,2.55801567655005,2.58311318884828,280226.976938143,0.0,1.0
1995-10-02,13.5,13.75,13.25,13.75,75100,2.60628012327741,2.65454457000477,2.55801567655005,2.65454457000477,389002.698115611,0.0,1.0
1995-10-03,13.12,13.38,13.0,13.38,31500,2.53291816425183,2.58311318884828,2.50975122982269,2.58311318884828,163163.581766201,0.0,1.0
1995-10-04,13.0,13.12,13.0,13.0,23200,2.50975122982269,2.53291816425183,2.50975122982269,2.50975122982269,120171.272919869,0.0,1.0
1995-10-05,12.88,13.0,12.88,13.0,24300,2.48658429539356,2.50975122982269,2.48658429539356,2.50975122982269,125869.04879107,0.0,1.0
1995-10-06,13.12,13.12,12.88,13.0,25800,2.53291816425183,2.53291816425183,2.48658429539356,2.50975122982269,133638.743160889,0.0,1.0
1995-10-09,12.88,13.0,12.62,13.0,40400,2.48658429539356,2.50975122982269,2.43638927079711,2.50975122982269,209263.768360462,0.0,1.0
1995-10-10,12.62,12.75,12.62,12.75,27100,2.43638927079711,2.46148678309534,2.43638927079711,2.46148678309534,140372.478281399,0.0,1.0
1995-10-11,13.12,13.12,12.62,12.62,21400,2.53291816425183,2.53291816425183,2.43638927079711,2.43638927079711,110847.639676086,0.0,1.0
1995-10-12,13.5,13.5,12.75,12.75,39000,2.63523879131383,2.63523879131383,2.48883663624084,2.48883663624084,199792.140938206,0.15,1.0
1995-10-13,13.38,13.62,13.25,13.38,23400,2.61181444650215,2.65866313612551,2.58643807295617,2.61181444650215,119875.284562924,0.0,1.0
1995-10-16,13.38,13.62,13.38,13.5,24600,2.61181444650215,2.65866313612551,2.61181444650215,2.63523879131383,126022.73505333,0.0,1.0
1995-10-17,13.5,13.62,13.25,13.25,33100,2.63523879131383,2.65866313612551,2.58643807295617,2.58643807295617,169567.176027041,0.0,1.0
1995-10-18,13.5,13.62,13.38,13.5,22400,2.63523879131383,2.65866313612551,2.61181444650215,2.63523879131383,114752.409154252,0.0,1.0
1995-10-19,13.75,13.75,13.38,13.38,23000,2.68403950967149,2.68403950967149,2.61181444650215,2.61181444650215,117826.134399455,0.0,1.0
1995-10-20,13.5,13.88,13.5,13.75,24500,2.63523879131383,2.70941588321748,2.63523879131383,2.68403950967149,125510.447512463,0.0,1.0
1995-10-23,13.88,13.88,13.25,13.38,26500,2.70941588321748,2.70941588321748,2.58643807295617,2.61181444650215,135756.198329807,0.0,1.0
1995-10-24,13.38,13.75,13.38,13.75,17200,2.61181444650215,2.68403950967149,2.61181444650215,2.68403950967149,88113.4570291575,0.0,1.0
1995-10-25,13.38,13.5,13.38,13.5,3600,2.61181444650215,2.63523879131383,2.61181444650215,2.63523879131383,18442.351471219,0.0,1.0
1995-10-26,13.88,13.88,13.25,13.38,14800,2.70941588321748,2.70941588321748,2.58643807295617,2.61181444650215,75818.5560483448,0.0,1.0
1995-10-27,13.88,13.88,13.5,13.75,27100,2.70941588321748,2.70941588321748,2.63523879131383,2.68403950967149,138829.92357501,0.0,1.0
1995-10-30,13.88,14.0,13.5,13.75,74100,2.70941588321748,2.73284022802916,2.63523879131383,2.68403950967149,379605.067782591,0.0,1.0
1995-10-31,14.0,14.25,13.5,13.62,7000,2.73284022802916,2.78164094638682,2.63523879131383,2.65866313612551,35860.1278607036,0.0,1.0
1995-11-01,14.38,14.38,13.88,13.88,36800,2.80701731993281,2.80701731993281,2.70941588321748,2.70941588321748,188521.815039127,0.0,1.0
1995-11-02,14.38,14.5,14.0,14.38,46500,2.80701731993281,2.83044166474448,2.73284022802916,2.80701731993281,238213.706503245,0.0,1.0
1995-11-03,13.62,14.25,13.38,14.25,48700,2.65866313612551,2.78164094638682,2.61181444650215,2.78164094638682,249484.032402324,0.0,1.0
1995-11-06,13.5,13.62,13.5,13.62,1500,2.63523879131383,2.65866313612551,2.63523879131383,2.65866313612551,7684.31311300792,0.0,1.0
1995-11-07,13.38,13.62,13.25,13.62,7500,2.61181444650215,2.65866313612551,2.58643807295617,2.65866313612551,38421.5655650396,0.0,1.0
1995-11-08,13.12,13.38,13.12,13.25,5500,2.56106169941018,2.61181444650215,2.56106169941018,2.58643807295617,28175.8147476957,0.0,1.0
1995-11-09,12.62,13.12,12.5,13.12,13000,2.46346026269485,2.56106169941018,2.44003591788318,2.56106169941018,66597.3803127354,0.0,1.0
1995-11-10,12.75,12.75,12.62,12.62,27300,2.48883663624084,2.48883663624084,2.46346026269485,2.46346026269485,139854.498656744,0.0,1.0
1995-11-13,12.62,12.75,12.38,12.75,13000,2.46346026269485,2.48883663624084,2.4166115730715,2.48883663624084,66597.3803127354,0.0,1.0
1995-11-14,12.38,12.62,12.38,12.5,23600,2.4166115730715,2.46346026269485,2.4166115730715,2.44003591788318,120899.859644658,0.0,1.0
1995-11-15,12.38,12.5,12.38,12.5,15800,2.4166115730715,2.44003591788318,2.4166115730715,2.44003591788318,80941.4314570167,0.0,1.0
1995-11-16,12.12,12.25,12.0,12.25,72300,2.36585882597953,2.39123519952551,2.34243448116785,2.39123519952551,370383.892046981,0.0,1.0
1995-11-17,12.62,12.62,12.25,12.25,16900,2.46346026269485,2.46346026269485,2.39123519952551,2.39123519952551,86576.594406556,0.0,1.0
1995-11-20,12.62,12.62,12.62,12.62,6500,2.46346026269485,2.46346026269485,2.46346026269485,2.46346026269485,33298.6901563677,0.0,1.0
1995-11-21,12.5,12.62,12.5,12.62,5800,2.44003591788318,2.46346026269485,2.44003591788318,2.46346026269485,29712.6773702972,0.0,1.0
1995-11-22,12.62,12.62,12.38,12.5,5400,2.46346026269485,2.46346026269485,2.4166115730715,2.44003591788318,27663.5272068286,0.0,1.0
1995-11-24,12.38,12.5,12.38,12.5,1000,2.4166115730715,2.44003591788318,2.4166115730715,2.44003591788318,5122.87540867194,0.0,1.0
1995-11-27,12.62,12.62,12.38,12.5,10200,2.46346026269485,2.46346026269485,2.4166115730715,2.44003591788318,52253.3291684539,0.0,1.0
1995-11-28,12.5,12.62,12.5,12.5,16300,2.44003591788318,2.46346026269485,2.44003591788318,2.44003591788318,83502.8691613526,0.0,1.0
1995-11-29,12.75,12.75,12.38,12.5,9000,2.48883663624084,2.48883663624084,2.4166115730715,2.44003591788318,46105.8786780475,0.0,1.0
1995-11-30,12.5,12.62,12.38,12.38,23500,2.44003591788318,2.46346026269485,2.4166115730715,2.4166115730715,120387.572103791,0.0,1.0
1995-12-01,12.75,12.75,12.25,12.5,34600,2.48883663624084,2.48883663624084,2.39123519952551,2.44003591788318,177251.489140049,0.0,1.0
1995-12-04,12.88,13.0,12.62,12.75,14400,2.51421300978682,2.5376373545985,2.46346026269485,2.48883663624084,73769.4058848761,0.0,1.0
1995-12-05,12.88,12.88,12.75,12.75,4000,2.51421300978682,2.51421300978682,2.48883663624084,2.48883663624084,20491.5016346878,0.0,1.0
1995-12-06,12.75,12.88,12.62,12.88,24900,2.48883663624084,2.51421300978682,2.46346026269485,2.51421300978682,127559.597675931,0.0,1.0
1995-12-07,12.38,12.75,12.25,12.75,30200,2.4166115730715,2.48883663624084,2.39123519952551,2.48883663624084,154710.837341893,0.0,1.0
1995-12-08,12.38,12.5,12.25,12.25,7500,2.4166115730715,2.44003591788318,2.39123519952551,2.39123519952551,38421.5655650395,0.0,1.0
1995-12-11,12.5,12.5,12.38,12.5,19300,2.44003591788318,2.44003591788318,2.4166115730715,2.44003591788318,98871.4953873684,0.0,1.0
1995-12-12,12.38,12.5,12.38,12.38,7700,2.4166115730715,2.44003591788318,2.4166115730715,2.4166115730715,39446.1406467739,0.0,1.0
1995-12-13,12.75,12.75,12.25,12.25,12800,2.48883663624084,2.48883663624084,2.39123519952551,2.39123519952551,65572.8052310009,0.0,1.0
1995-12-14,12.88,12.88,12.62,12.75,18200,2.51421300978682,2.51421300978682,2.46346026269485,2.48883663624084,93236.3324378296,0.0,1.0
1995-12-15,12.62,13.0,12.5,12.75,52400,2.46346026269485,2.5376373545985,2.44003591788318,2.48883663624084,268438.67141441,0.0,1.0
1995-12-18,12.5,12.62,12.38,12.62,14600,2.44003591788318,2.46346026269485,2.4166115730715,2.46346026269485,74793.9809666103,0.0,1.0
1995-12-19,12.38,12.5,12.38,12.5,5100,2.4166115730715,2.44003591788318,2.4166115730715,2.44003591788318,26126.6645842269,0.0,1.0
1995-12-20,12.38,12.5,12.38,12.5,15400,2.4166115730715,2.44003591788318,2.4166115730715,2.44003591788318,78892.2812935479,0.0,1.0
1995-12-21,12.25,12.38,12.25,12.38,35200,2.39123519952551,2.4166115730715,2.39123519952551,2.4166115730715,180325.214385253,0.0,1.0
1995-12-22,12.25,12.38,12.25,12.25,14600,2.39123519952551,2.4166115730715,2.39123519952551,2.39123519952551,74793.9809666105,0.0,1.0
1995-12-26,12.38,12.38,12.25,12.38,17900,2.4166115730715,2.4166115730715,2.39123519952551,2.4166115730715,91699.4698152277,0.0,1.0
1995-12-27,12.38,12.38,12.25,12.25,25200,2.4166115730715,2.4166115730715,2.39123519952551,2.39123519952551,129096.460298533,0.0,1.0
1995-12-28,12.25,12.38,12.25,12.25,25700,2.39123519952551,2.4166115730715,2.39123519952551,2.39123519952551,131657.898002869,0.0,1.0
1995-12-29,12.25,12.38,12.12,12.38,28200,2.39123519952551,2.4166115730715,2.36585882597953,2.4166115730715,144465.086524549,0.0,1.0
1996-01-02,12.38,12.5,12.25,12.38,21900,2.4166115730715,2.44003591788318,2.39123519952551,2.4166115730715,112190.971449915,0.0,1.0
1996-01-03,12.25,12.5,12.25,12.5,20700,2.39123519952551,2.44003591788318,2.39123519952551,2.44003591788318,106043.520959509,0.0,1.0
1996-01-04,12.25,12.38,12.25,12.38,14900,2.39123519952551,2.4166115730715,2.39123519952551,2.4166115730715,76330.8435892121,0.0,1.0
1996-01-05,12.25,12.38,12.12,12.38,12400,2.39123519952551,2.4166115730715,2.36585882597953,2.4166115730715,63523.6550675322,0.0,1.0
1996-01-08,12.25,12.38,12.25,12.38,6000,2.39123519952551,2.4166115730715,2.39123519952551,2.4166115730715,30737.2524520317,0.0,1.0
1996-01-09,12.0,12.25,11.88,12.25,32000,2.34243448116785,2.39123519952551,2.31901013635617,2.39123519952551,163932.013077502,0.0,1.0
1996-01-10,11.75,11.88,11.75,11.75,33600,2.32291419382478,2.34861452107561,2.32291419382478,2.32291419382478,169958.925322999,0.15,1.0
1996-01-11,11.75,11.88,11.75,11.75,13200,2.32291419382478,2.34861452107561,2.32291419382478,2.32291419382478,66769.5778054639,0.0,1.0
1996-01-12,11.75,11.88,11.62,11.88,13200,2.32291419382478,2.34861452107561,2.29721386657396,2.34861452107561,66769.5778054639,0.0,1.0
1996-01-15,11.88,11.88,11.5,11.75,8600,2.34861452107561,2.34861452107561,2.27349048757319,2.32291419382478,43501.3916005294,0.0,1.0
1996-01-16,11.75,11.88,11.62,11.75,10400,2.32291419382478,2.34861452107561,2.29721386657396,2.32291419382478,52606.3340285473,0.0,1.0
1996-01-17,11.88,11.88,11.75,11.75,5400,2.34861452107561,2.34861452107561,2.32291419382478,2.32291419382478,27314.8272840534,0.0,1.0
1996-01-18,12.5,12.5,11.88,11.88,104200,2.47118531257956,2.47118531257956,2.34861452107561,2.34861452107561,527075.000555251,0.0,1.0
1996-01-19,12.12,12.5,12.0,12.5,35000,2.39606127907714,2.47118531257956,2.37233790007637,2.47118531257956,177040.547211457,0.0,1.0
1996-01-22,11.75,12.0,11.75,12.0,9200,2.32291419382478,2.37233790007637,2.32291419382478,2.37233790007637,46536.3724098687,0.0,1.0
1996-01-23,11.75,11.88,11.75,11.88,16600,2.32291419382478,2.34861452107561,2.32291419382478,2.34861452107561,83967.8023917197,0.0,1.0
1996-01-24,11.88,12.0,11.75,11.88,9700,2.34861452107561,2.37233790007637,2.32291419382478,2.34861452107561,49065.5230843181,0.0,1.0
1996-01-25,11.88,11.88,11.75,11.88,11000,2.34861452107561,2.34861452107561,2.32291419382478,2.34861452107561,55641.3148378865,0.0,1.0
1996-01-26,11.88,12.0,11.75,11.75,14500,2.34861452107561,2.37233790007637,2.32291419382478,2.32291419382478,73345.3695590322,0.0,1.0
1996-01-29,11.75,12.0,11.75,12.0,13800,2.32291419382478,2.37233790007637,2.32291419382478,2.37233790007637,69804.5586148031,0.0,1.0
1996-01-30,11.75,11.88,11.75,11.88,5500,2.32291419382478,2.34861452107561,2.32291419382478,2.34861452107561,27820.6574189433,0.0,1.0
1996-01-31,11.88,11.88,11.75,11.75,15100,2.34861452107561,2.34861452107561,2.32291419382478,2.32291419382478,76380.3503683715,0.0,1.0
1996-02-01,11.25,11.88,11.0,11.88,35500,2.2240667813216,2.34861452107561,2.17464307507001,2.34861452107561,179569.697885906,0.0,1.0
1996-02-02,11.5,11.62,11.25,11.38,20400,2.27349048757319,2.29721386657396,2.2240667813216,2.24976710857243,103189.347517535,0.0,1.0
1996-02-05,11.62,11.62,11.38,11.5,14100,2.29721386657396,2.29721386657396,2.24976710857243,2.27349048757319,71322.0490194725,0.0,1.0
1996-02-06,11.75,11.75,11.5,11.62,17300,2.32291419382478,2.32291419382478,2.27349048757319,2.29721386657396,87508.6133359488,0.0,1.0
1996-02-07,11.62,11.75,11.62,11.75,4700,2.29721386657396,2.32291419382478,2.29721386657396,2.32291419382478,23774.0163398242,0.0,1.0
1996-02-08,11.75,11.88,11.62,11.62,13600,2.32291419382478,2.34861452107561,2.29721386657396,2.29721386657396,68792.8983450234,0.0,1.0
1996-02-09,11.75,11.75,11.62,11.75,2900,2.32291419382478,2.32291419382478,2.29721386657396,2.32291419382478,14669.0739118065,0.0,1.0
1996-02-12,11.5,11.88,11.5,11.75,33700,2.27349048757319,2.34861452107561,2.27349048757319,2.32291419382478,170464.755457889,0.0,1.0
1996-02-13,11.5,11.62,11.38,11.38,42000,2.27349048757319,2.29721386657396,2.24976710857243,2.24976710857243,212448.656653749,0.0,1.0
1996-02-14,12.12,12.12,11.75,11.75,56300,2.39606127907714,2.39606127907714,2.32291419382478,2.32291419382478,284782.365943001,0.0,1.0
1996-02-15,12.0,12.12,12.0,12.0,9100,2.37233790007637,2.39606127907714,2.37233790007637,2.37233790007637,46030.5422749789,0.0,1.0
1996-02-16,12.12,12.12,11.88,11.88,7500,2.39606127907714,2.39606127907714,2.34861452107561,2.34861452107561,37937.2601167407,0.0,1.0
1996-02-20,12.12,12.12,11.88,12.12,17800,2.39606127907714,2.39606127907714,2.34861452107561,2.39606127907714,90037.764010398,0.0,1.0
1996-02-21,12.0,12.12,11.88,12.0,15700,2.37233790007637,2.39606127907714,2.34861452107561,2.37233790007637,79415.3311777108,0.0,1.0
1996-02-22,12.0,12.12,11.88,12.0,36200,2.37233790007637,2.39606127907714,2.34861452107561,2.37233790007637,183110.508830136,0.0,1.0
1996-02-23,11.62,12.12,11.62,12.12,165300,2.29721386657396,2.39606127907714,2.29721386657396,2.39606127907714,836137.212972965,0.0,1.0
1996-02-26,11.62,11.75,11.5,11.62,13800,2.29721386657396,2.32291419382478,2.27349048757319,2.29721386657396,69804.5586148029,0.0,1.0
1996-02-27,11.12,11.62,11.0,11.5,106400,2.19836645407077,2.29721386657396,2.17464307507001,2.27349048757319,538203.26352283,0.0,1.0
1996-02-28,11.25,11.38,11.12,11.25,17000,2.2240667813216,2.24976710857243,2.19836645407077,2.2240667813216,85991.1229312791,0.0,1.0
1996-02-29,11.25,11.38,11.25,11.38,30800,2.2240667813216,2.24976710857243,2.2240667813216,2.24976710857243,155795.681546082,0.0,1.0
1996-03-01,11.12,11.38,11.12,11.38,16900,2.19836645407077,2.24976710857243,2.19836645407077,2.24976710857243,85485.2927963894,0.0,1.0
1996-03-04,11.5,11.5,11.25,11.25,9700,2.27349048757319,2.27349048757319,2.2240667813216,2.2240667813216,49065.5230843181,0.0,1.0
1996-03-05,11.38,11.5,11.25,11.5,17600,2.24976710857243,2.27349048757319,2.2240667813216,2.27349048757319,89026.1037406183,0.0,1.0
1996-03-06,11.5,11.62,11.12,11.12,47700,2.27349048757319,2.29721386657396,2.19836645407077,2.19836645407077,241280.974342472,0.0,1.0
1996-03-07,11.75,11.75,11.5,11.5,19600,2.32291419382478,2.32291419382478,2.27349048757319,2.27349048757319,99142.706438416,0.0,1.0
1996-03-08,11.62,11.88,11.62,11.62,21500,2.29721386657396,2.34861452107561,2.29721386657396,2.29721386657396,108753.479001323,0.0,1.0
1996-03-11,11.88,12.0,11.75,11.75,15700,2.34861452107561,2.37233790007637,2.32291419382478,2.32291419382478,79415.3311777107,0.0,1.0
1996-03-12,11.88,11.88,11.38,11.62,24700,2.34861452107561,2.34861452107561,2.24976710857243,2.29721386657396,124940.0433178,0.0,1.0
1996-03-13,12.0,12.0,11.75,11.88,10700,2.37233790007637,2.37233790007637,2.32291419382478,2.34861452107561,54123.8244332169,0.0,1.0
1996-03-14,11.5,12.0,11.5,11.88,15000,2.27349048757319,2.37233790007637,2.27349048757319,2.34861452107561,75874.5202334816,0.0,1.0
1996-03-15,11.75,11.75,11.5,11.62,15300,2.32291419382478,2.32291419382478,2.27349048757319,2.29721386657396,77392.0106381513,0.0,1.0
1996-03-18,11.88,11.88,11.75,11.88,13600,2.34861452107561,2.34861452107561,2.32291419382478,2.34861452107561,68792.8983450233,0.0,1.0
1996-03-19,11.88,12.0,11.75,11.75,17300,2.34861452107561,2.37233790007637,2.32291419382478,2.32291419382478,87508.6133359487,0.0,1.0
1996-03-20,11.88,11.88,11.62,11.62,18000,2.34861452107561,2.34861452107561,2.29721386657396,2.29721386657396,91049.4242801779,0.0,1.0
1996-03-21,11.75,11.88,11.75,11.88,2200,2.32291419382478,2.34861452107561,2.32291419382478,2.34861452107561,11128.2629675773,0.0,1.0
1996-03-22,11.25,11.88,11.25,11.75,77000,2.2240667813216,2.34861452107561,2.2240667813216,2.32291419382478,389489.203865205,0.0,1.0
1996-03-25,11.5,11.5,11.38,11.38,8100,2.27349048757319,2.27349048757319,2.24976710857243,2.24976710857243,40972.2409260801,0.0,1.0
1996-03-26,11.38,11.5,11.38,11.5,10800,2.24976710857243,2.27349048757319,2.24976710857243,2.27349048757319,54629.6545681067,0.0,1.0
1996-03-27,11.38,11.5,11.38,11.5,7500,2.24976710857243,2.27349048757319,2.24976710857243,2.27349048757319,37937.2601167407,0.0,1.0
1996-03-28,11.38,11.38,11.12,11.38,311600,2.24976710857243,2.24976710857243,2.19836645407077,2.24976710857243,1576166.70031686,0.0,1.0
1996-03-29,11.38,11.62,11.25,11.25,16900,2.24976710857243,2.29721386657396,2.2240667813216,2.2240667813216,85485.2927963892,0.0,1.0
1996-04-01,11.75,11.75,11.38,11.38,4600,2.32291419382478,2.32291419382478,2.24976710857243,2.24976710857243,23268.1862049344,0.0,1.0
1996-04-02,11.5,11.75,11.5,11.62,26200,2.27349048757319,2.32291419382478,2.27349048757319,2.29721386657396,132527.495341148,0.0,1.0
1996-04-03,11.5,11.5,11.38,11.38,3900,2.27349048757319,2.27349048757319,2.24976710857243,2.24976710857243,19727.3752607052,0.0,1.0
1996-04-04,11.5,11.62,11.38,11.62,15000,2.27349048757319,2.29721386657396,2.24976710857243,2.29721386657396,75874.5202334816,0.0,1.0
1996-04-08,11.12,11.38,11.0,11.38,57000,2.19836645407077,2.24976710857243,2.17464307507001,2.24976710857243,288323.17688723,0.0,1.0
1996-04-09,10.88,11.25,10.75,11.12,77900,2.15091969606925,2.2240667813216,2.12521936881842,2.19836645407077,394041.675079214,0.0,1.0
1996-04-10,11.0,11.38,11.0,11.12,145400,2.17464307507001,2.24976710857243,2.17464307507001,2.19836645407077,735477.016129881,0.0,1.0
1996-04-11,10.5,11.0,10.38,10.88,129200,2.10544988631778,2.20570940471387,2.08138760190272,2.18164712029881,644327.850696345,0.15,1.0
1996-04-12,10.38,10.62,10.38,10.62,30500,2.08138760190272,2.12951217073284,2.08138760190272,2.12951217073284,152105.258871815,0.0,1.0
1996-04-15,10.5,10.75,10.5,10.62,29300,2.10544988631778,2.15557964551582,2.10544988631778,2.12951217073284,146120.789670301,0.0,1.0
1996-04-16,10.5,10.62,10.5,10.62,92500,2.10544988631778,2.12951217073284,2.10544988631778,2.12951217073284,461302.834283374,0.0,1.0
1996-04-17,10.5,10.75,10.5,10.5,123800,2.10544988631778,2.15557964551582,2.10544988631778,2.10544988631778,617397.739289532,0.0,1.0
1996-04-18,10.5,10.75,10.5,10.62,64700,2.10544988631778,2.15557964551582,2.10544988631778,2.12951217073284,322662.631114966,0.0,1.0
1996-04-19,10.62,10.88,10.5,10.62,64300,2.12951217073284,2.18164712029881,2.10544988631778,2.12951217073284,320667.808047794,0.0,1.0
1996-04-22,10.75,10.88,10.75,10.75,137500,2.15557964551582,2.18164712029881,2.15557964551582,2.15557964551582,685720.429340152,0.0,1.0
1996-04-23,10.5,11.12,10.38,11.12,129600,2.10544988631778,2.22977168912893,2.08138760190272,2.22977168912893,646322.673763517,0.0,1.0
1996-04-24,10.88,10.88,10.38,10.5,49700,2.18164712029881,2.18164712029881,2.08138760190272,2.10544988631778,247856.766096039,0.0,1.0
1996-04-25,10.62,10.88,10.5,10.88,49500,2.12951217073284,2.18164712029881,2.10544988631778,2.18164712029881,246859.354562454,0.0,1.0
1996-04-26,10.5,10.62,10.38,10.62,60600,2.10544988631778,2.12951217073284,2.08138760190272,2.12951217073284,302215.694676459,0.0,1.0
1996-04-29,10.62,10.62,10.5,10.5,28000,2.12951217073284,2.12951217073284,2.10544988631778,2.10544988631778,139637.614701994,0.0,1.0
1996-04-30,10.75,10.88,10.62,10.62,28400,2.15557964551582,2.18164712029881,2.12951217073284,2.12951217073284,141632.437769166,0.0,1.0
1996-05-01,10.75,10.88,10.62,10.62,22200,2.15557964551582,2.18164712029881,2.12951217073284,2.12951217073284,110712.68022801,0.0,1.0
1996-05-02,10.88,10.88,10.62,10.75,15500,2.18164712029881,2.18164712029881,2.12951217073284,2.15557964551582,77299.3938528896,0.0,1.0
1996-05-03,10.88,11.0,10.75,10.75,44200,2.18164712029881,2.20570940471387,2.15557964551582,2.15557964551582,220427.948922433,0.0,1.0
1996-05-06,11.0,11.12,10.75,10.75,45200,2.20570940471387,2.22977168912893,2.15557964551582,2.15557964551582,225415.006590362,0.0,1.0
1996-05-07,11.12,11.12,11.0,11.0,16100,2.22977168912893,2.22977168912893,2.20570940471387,2.20570940471387,80291.6284536466,0.0,1.0
1996-05-08,11.12,11.12,11.0,11.12,13600,2.22977168912893,2.22977168912893,2.20570940471387,2.22977168912893,67823.9842838257,0.0,1.0
1996-05-09,11.25,11.25,11.12,11.12,29200,2.25583916391191,2.25583916391191,2.22977168912893,2.22977168912893,145622.083903508,0.0,1.0
1996-05-10,11.12,11.25,11.0,11.25,23300,2.22977168912893,2.25583916391191,2.20570940471387,2.25583916391191,116198.443662731,0.0,1.0
1996-05-13,11.25,11.25,11.0,11.25,8600,2.25583916391191,2.25583916391191,2.20570940471387,2.25583916391191,42888.6959441839,0.0,1.0
1996-05-14,11.0,11.25,10.88,11.25,30800,2.20570940471387,2.25583916391191,2.18164712029881,2.25583916391191,153601.376172193,0.0,1.0
1996-05-15,11.25,11.25,11.12,11.12,7000,2.25583916391191,2.25583916391191,2.22977168912893,2.22977168912893,34909.4036754985,0.0,1.0
1996-05-16,11.25,11.62,11.12,11.12,46600,2.25583916391191,2.33003120752501,2.22977168912893,2.22977168912893,232396.887325462,0.0,1.0
1996-05-17,11.25,11.5,11.25,11.38,32700,2.25583916391191,2.30596892310995,2.25583916391191,2.28190663869489,163076.785741257,0.0,1.0
1996-05-20,11.12,11.5,11.12,11.25,55600,2.22977168912893,2.30596892310995,2.22977168912893,2.25583916391191,277280.406336817,0.0,1.0
1996-05-21,11.25,11.5,11.25,11.25,15700,2.25583916391191,2.30596892310995,2.25583916391191,2.25583916391191,78296.8053864753,0.0,1.0
1996-05-22,11.5,11.5,11.25,11.38,24700,2.30596892310995,2.30596892310995,2.25583916391191,2.28190663869489,123180.324397831,0.0,1.0
1996-05-23,11.38,11.5,11.25,11.5,6700,2.28190663869489,2.30596892310995,2.25583916391191,2.30596892310995,33413.2863751201,0.0,1.0
1996-05-24,11.12,11.5,11.0,11.25,33800,2.22977168912893,2.30596892310995,2.20570940471387,2.25583916391191,168562.549175979,0.0,1.0
1996-05-28,11.0,11.0,10.5,10.5,45500,2.20570940471387,2.20570940471387,2.10544988631778,2.10544988631778,226911.12389074,0.0,1.0
1996-05-29,11.0,11.0,10.88,10.88,33400,2.20570940471387,2.20570940471387,2.18164712029881,2.18164712029881,166567.726108807,0.0,1.0
1996-05-30,10.62,11.0,10.62,11.0,49600,2.12951217073284,2.20570940471387,2.12951217073284,2.20570940471387,247358.060329247,0.0,1.0
1996-05-31,10.88,10.88,10.75,10.88,25900,2.18164712029881,2.18164712029881,2.15557964551582,2.18164712029881,129164.793599344,0.0,1.0
1996-06-03,10.75,10.88,10.75,10.75,9000,2.15557964551582,2.18164712029881,2.15557964551582,2.15557964551582,44883.5190113554,0.0,1.0
1996-06-04,10.88,10.88,10.75,10.75,18700,2.18164712029881,2.18164712029881,2.15557964551582,2.15557964551582,93257.9783902603,0.0,1.0
1996-06-05,10.75,10.88,10.62,10.88,179600,2.15557964551582,2.18164712029881,2.12951217073284,2.18164712029881,895675.557159936,0.0,1.0
1996-06-06,10.75,10.88,10.75,10.88,63300,2.15557964551582,2.18164712029881,2.15557964551582,2.18164712029881,315680.750379866,0.0,1.0
1996-06-07,10.88,10.88,10.62,10.62,41400,2.18164712029881,2.18164712029881,2.12951217073284,2.12951217073284,206464.187452234,0.0,1.0
1996-06-10,10.88,10.88,10.62,10.75,33300,2.18164712029881,2.18164712029881,2.12951217073284,2.15557964551582,166069.020342014,0.0,1.0
1996-06-11,10.75,11.0,10.75,10.88,11500,2.15557964551582,2.20570940471387,2.15557964551582,2.18164712029881,57351.1631811763,0.0,1.0
1996-06-12,10.62,10.75,10.62,10.75,29900,2.12951217073284,2.15557964551582,2.12951217073284,2.15557964551582,149113.024271058,0.0,1.0
1996-06-13,10.5,10.62,10.5,10.5,39000,2.10544988631778,2.12951217073284,2.10544988631778,2.10544988631778,194495.249049206,0.0,1.0
1996-06-14,10.75,10.88,10.5,10.5,28600,2.15557964551582,2.18164712029881,2.10544988631778,2.10544988631778,142629.849302752,0.0,1.0
1996-06-17,10.62,10.75,10.5,10.75,42800,2.12951217073284,2.15557964551582,2.10544988631778,2.15557964551582,213446.068187334,0.0,1.0
1996-06-18,10.88,10.88,10.62,10.62,11700,2.18164712029881,2.18164712029881,2.12951217073284,2.12951217073284,58348.5747147618,0.0,1.0
1996-06-19,11.12,11.25,10.88,10.88,300800,2.22977168912893,2.25583916391191,2.18164712029881,2.18164712029881,1500106.94651285,0.0,1.0
1996-06-20,11.12,11.12,11.0,11.12,57600,2.22977168912893,2.22977168912893,2.20570940471387,2.22977168912893,287254.521672673,0.0,1.0
1996-06-21,11.25,11.25,11.0,11.0,14000,2.25583916391191,2.25583916391191,2.20570940471387,2.20570940471387,69818.8073509971,0.0,1.0
1996-06-24,11.0,11.12,10.88,11.12,26200,2.20570940471387,2.22977168912893,2.18164712029881,2.22977168912893,130660.910899723,0.0,1.0
1996-06-25,11.0,11.12,11.0,11.0,29300,2.20570940471387,2.22977168912893,2.20570940471387,2.20570940471387,146120.789670301,0.0,1.0
1996-06-26,11.0,11.12,10.88,11.12,37400,2.20570940471387,2.22977168912893,2.18164712029881,2.22977168912893,186515.956780521,0.0,1.0
1996-06-27,10.88,11.0,10.88,11.0,50700,2.18164712029881,2.20570940471387,2.18164712029881,2.20570940471387,252843.823763968,0.0,1.0
1996-06-28,11.38,11.38,10.75,11.12,48600,2.28190663869489,2.28190663869489,2.15557964551582,2.22977168912893,242371.002661319,0.0,1.0
1996-07-01,11.25,11.38,11.12,11.38,124000,2.25583916391191,2.28190663869489,2.22977168912893,2.28190663869489,618395.150823117,0.0,1.0
1996-07-02,11.5,11.5,11.38,11.5,92600,2.30596892310995,2.30596892310995,2.28190663869489,2.30596892310995,461801.540050167,0.0,1.0
1996-07-03,11.5,11.62,11.38,11.38,96300,2.30596892310995,2.33003120752501,2.28190663869489,2.28190663869489,480253.653421502,0.0,1.0
1996-07-05,11.5,11.5,11.38,11.38,8600,2.30596892310995,2.30596892310995,2.28190663869489,2.28190663869489,42888.695944184,0.0,1.0
1996-07-08,11.62,11.62,11.38,11.5,27900,2.33003120752501,2.33003120752501,2.28190663869489,2.30596892310995,139138.908935201,0.0,1.0
1996-07-09,11.38,11.62,11.38,11.5,12000,2.28190663869489,2.33003120752501,2.28190663869489,2.30596892310995,59844.6920151404,0.0,1.0
1996-07-10,11.5,11.62,11.38,11.5,14900,2.30596892310995,2.33003120752501,2.28190663869489,2.30596892310995,74307.1592521327,0.0,1.0
1996-07-11,11.25,11.38,11.12,11.38,14100,2.28792220979866,2.31436042200077,2.26148399759654,2.31436042200077,69331.4656069357,0.16,1.0
1996-07-12,11.12,11.38,11.0,11.25,27900,2.26148399759654,2.31436042200077,2.23707949402535,2.28792220979866,137187.793647766,0.0,1.0
1996-07-15,10.62,11.12,10.5,11.12,9300,2.15979856604993,2.26148399759654,2.13539406247875,2.26148399759654,45729.2645492555,0.0,1.0
1996-07-16,10.5,10.62,10.38,10.5,32300,2.13539406247875,2.15979856604993,2.11098955890756,2.13539406247875,158823.144617306,0.0,1.0
1996-07-17,10.75,11.0,10.5,10.62,10700,2.18623677825205,2.23707949402535,2.13539406247875,2.15979856604993,52613.2398577456,0.0,1.0
1996-07-18,11.25,11.25,10.88,10.88,17500,2.28792220979866,2.28792220979866,2.21267499045417,2.21267499045417,86049.6913561258,0.0,1.0
1996-07-19,11.25,11.38,11.12,11.38,12500,2.28792220979866,2.31436042200077,2.26148399759654,2.31436042200077,61464.0652543756,0.0,1.0
1996-07-22,10.88,11.25,10.88,11.25,12900,2.21267499045417,2.28792220979866,2.21267499045417,2.28792220979866,63430.9153425156,0.0,1.0
1996-07-23,10.75,10.88,10.62,10.88,31500,2.18623677825205,2.21267499045417,2.15979856604993,2.21267499045417,154889.444441027,0.0,1.0
1996-07-24,10.62,10.75,10.38,10.75,44800,2.15979856604993,2.18623677825205,2.11098955890756,2.18623677825205,220287.209871683,0.0,1.0
1996-07-25,10.5,10.62,10.5,10.62,14200,2.13539406247875,2.15979856604993,2.13539406247875,2.15979856604993,69823.1781289706,0.0,1.0
1996-07-26,10.75,10.75,10.5,10.5,32700,2.18623677825205,2.18623677825205,2.13539406247875,2.13539406247875,160789.994705447,0.0,1.0
1996-07-29,10.62,10.75,10.62,10.75,2600,2.15979856604993,2.18623677825205,2.15979856604993,2.18623677825205,12784.5255729101,0.0,1.0
1996-07-30,10.88,10.88,10.62,10.62,17000,2.21267499045417,2.21267499045417,2.15979856604993,2.15979856604993,83591.1287459508,0.0,1.0
1996-07-31,10.88,11.0,10.75,10.75,5300,2.21267499045417,2.23707949402535,2.18623677825205,2.18623677825205,26060.7636678553,0.0,1.0
1996-08-01,11.12,11.12,11.0,11.0,27400,2.26148399759654,2.26148399759654,2.23707949402535,2.23707949402535,134729.231037591,0.0,1.0
1996-08-02,10.88,11.12,10.88,11.12,6600,2.21267499045417,2.26148399759654,2.21267499045417,2.26148399759654,32453.0264543103,0.0,1.0
1996-08-05,11.25,11.38,11.12,11.12,46300,2.28792220979866,2.31436042200077,2.26148399759654,2.26148399759654,227662.897702207,0.0,1.0
1996-08-06,10.75,11.38,10.75,11.12,146300,2.18623677825205,2.31436042200077,2.18623677825205,2.26148399759654,719375.419737213,0.0,1.0
1996-08-07,11.38,11.5,11.0,11.25,18100,2.31436042200077,2.33876492557196,2.23707949402535,2.28792220979866,88999.9664883361,0.0,1.0
1996-08-08,11.25,11.5,11.12,11.5,7700,2.28792220979866,2.33876492557196,2.26148399759654,2.33876492557196,37861.8641966954,0.0,1.0
1996-08-09,11.12,11.5,11.12,11.38,10100,2.26148399759654,2.33876492557196,2.26148399759654,2.31436042200077,49662.9647255355,0.0,1.0
1996-08-12,11.5,11.5,11.38,11.38,11800,2.33876492557196,2.33876492557196,2.31436042200077,2.31436042200077,58022.0776001306,0.0,1.0
1996-08-13,11.38,11.5,11.12,11.5,9300,2.31436042200077,2.33876492557196,2.26148399759654,2.33876492557196,45729.2645492556,0.0,1.0
1996-08-14,11.62,11.62,11.5,11.5,4900,2.36316942914315,2.36316942914315,2.33876492557196,2.33876492557196,24093.9135797152,0.0,1.0
1996-08-15,11.75,11.75,11.62,11.62,18800,2.38960764134526,2.38960764134526,2.36316942914315,2.36316942914315,92441.9541425811,0.0,1.0
1996-08-16,11.75,11.75,11.62,11.62,19600,2.38960764134526,2.38960764134526,2.36316942914315,2.36316942914315,96375.6543188612,0.0,1.0
1996-08-19,11.38,11.5,11.12,11.25,25900,2.31436042200077,2.33876492557196,2.26148399759654,2.28792220979866,127353.543207067,0.0,1.0
1996-08-20,11.5,11.5,11.25,11.38,8900,2.33876492557196,2.33876492557196,2.28792220979866,2.31436042200077,43762.4144611155,0.0,1.0
1996-08-21,11.38,11.5,11.25,11.5,8600,2.31436042200077,2.33876492557196,2.28792220979866,2.33876492557196,42287.2768950105,0.0,1.0
1996-08-22,11.38,11.38,11.12,11.38,26200,2.31436042200077,2.31436042200077,2.26148399759654,2.31436042200077,128828.680773172,0.0,1.0
1996-08-23,11.25,11.5,11.25,11.38,6600,2.28792220979866,2.33876492557196,2.28792220979866,2.31436042200077,32453.0264543103,0.0,1.0
1996-08-26,11.12,11.25,11.12,11.25,13000,2.26148399759654,2.28792220979866,2.26148399759654,2.28792220979866,63922.6278645506,0.0,1.0
1996-08-27,11.25,11.25,11.12,11.12,7300,2.28792220979866,2.28792220979866,2.26148399759654,2.26148399759654,35895.0141085553,0.0,1.0
1996-08-28,11.25,11.38,11.0,11.25,14900,2.28792220979866,2.31436042200077,2.23707949402535,2.28792220979866,73265.1657832157,0.0,1.0
1996-08-29,11.0,11.38,10.88,11.38,10900,2.23707949402535,2.31436042200077,2.21267499045417,2.31436042200077,53596.6649018157,0.0,1.0
1996-08-30,10.75,11.0,10.75,11.0,23400,2.18623677825205,2.23707949402535,2.18623677825205,2.23707949402535,115060.730156191,0.0,1.0
1996-09-03,10.5,10.75,10.5,10.75,49600,2.13539406247875,2.18623677825205,2.13539406247875,2.18623677825205,243889.410929362,0.0,1.0
1996-09-04,10.75,10.88,10.5,10.5,46600,2.18623677825205,2.21267499045417,2.13539406247875,2.13539406247875,229138.035268312,0.0,1.0
1996-09-05,10.75,10.88,10.62,10.88,7500,2.18623677825205,2.21267499045417,2.15979856604993,2.21267499045417,36878.4391526254,0.0,1.0
1996-09-06,11.5,11.5,10.75,10.88,52900,2.33876492557196,2.33876492557196,2.18623677825205,2.21267499045417,260115.924156518,0.0,1.0
1996-09-09,11.25,11.5,11.25,11.5,6700,2.28792220979866,2.33876492557196,2.28792220979866,2.33876492557196,32944.7389763453,0.0,1.0
1996-09-10,11.12,11.5,11.0,11.38,8100,2.26148399759654,2.33876492557196,2.23707949402535,2.31436042200077,39828.7142848354,0.0,1.0
1996-09-11,11.12,11.38,11.12,11.38,6400,2.26148399759654,2.31436042200077,2.26148399759654,2.31436042200077,31469.6014102403,0.0,1.0
1996-09-12,11.25,11.5,11.12,11.12,15800,2.28792220979866,2.33876492557196,2.26148399759654,2.26148399759654,77690.5784815307,0.0,1.0
1996-09-13,11.38,11.5,11.12,11.38,6300,2.31436042200077,2.33876492557196,2.26148399759654,2.31436042200077,30977.8888882054,0.0,1.0
1996-09-16,11.25,11.38,11.0,11.38,19800,2.28792220979866,2.31436042200077,2.23707949402535,2.31436042200077,97359.0793629309,0.0,1.0
1996-09-17,11.38,11.38,11.25,11.38,6400,2.31436042200077,2.31436042200077,2.28792220979866,2.31436042200077,31469.6014102404,0.0,1.0
1996-09-18,11.25,11.5,11.25,11.25,10300,2.28792220979866,2.33876492557196,2.28792220979866,2.28792220979866,50646.3897696055,0.0,1.0
1996-09-19,10.88,11.0,10.5,11.0,32800,2.21267499045417,2.23707949402535,2.13539406247875,2.23707949402535,161281.707227482,0.0,1.0
1996-09-20,10.75,10.75,10.62,10.75,17000,2.18623677825205,2.18623677825205,2.15979856604993,2.18623677825205,83591.1287459509,0.0,1.0
1996-09-23,10.62,10.75,10.62,10.75,4500,2.15979856604993,2.18623677825205,2.15979856604993,2.18623677825205,22127.0634915753,0.0,1.0
1996-09-24,10.75,10.75,10.62,10.62,15300,2.18623677825205,2.18623677825205,2.15979856604993,2.15979856604993,75232.0158713558,0.0,1.0
1996-09-25,10.88,10.88,10.75,10.88,10100,2.21267499045417,2.21267499045417,2.18623677825205,2.21267499045417,49662.9647255355,0.0,1.0
1996-09-26,10.75,10.75,10.62,10.75,8500,2.18623677825205,2.18623677825205,2.15979856604993,2.18623677825205,41795.5643729754,0.0,1.0
1996-09-27,10.75,11.12,10.75,10.75,22400,2.18623677825205,2.26148399759654,2.18623677825205,2.18623677825205,110143.604935841,0.0,1.0
1996-09-30,10.75,11.0,10.75,10.88,14100,2.18623677825205,2.23707949402535,2.18623677825205,2.21267499045417,69331.4656069357,0.0,1.0
1996-10-01,11.12,11.12,10.88,10.88,22100,2.26148399759654,2.26148399759654,2.21267499045417,2.21267499045417,108668.467369736,0.0,1.0
1996-10-02,11.38,11.5,11.0,11.0,30500,2.31436042200077,2.33876492557196,2.23707949402535,2.23707949402535,149972.319220677,0.0,1.0
1996-10-03,11.25,11.38,10.88,11.12,16400,2.28792220979866,2.31436042200077,2.21267499045417,2.26148399759654,80640.8536137408,0.0,1.0
1996-10-04,11.12,11.25,11.12,11.12,9000,2.26148399759654,2.28792220979866,2.26148399759654,2.26148399759654,44254.1269831504,0.0,1.0
1996-10-07,11.5,11.5,11.12,11.12,9900,2.33876492557196,2.33876492557196,2.26148399759654,2.26148399759654,48679.5396814655,0.0,1.0
1996-10-08,11.38,11.5,11.38,11.5,20200,2.31436042200077,2.33876492557196,2.31436042200077,2.33876492557196,99325.9294510713,0.0,1.0
1996-10-09,11.38,11.5,11.38,11.38,10800,2.31436042200077,2.33876492557196,2.31436042200077,2.31436042200077,53104.9523797807,0.0,1.0
1996-10-10,11.38,11.38,11.12,11.12,8100,2.34689976009569,2.34689976009569,2.29327990617435,2.29327990617435,39276.4964091358,0.16,1.0
1996-10-11,11.38,11.5,11.38,11.5,6300,2.34689976009569,2.37164738498246,2.34689976009569,2.37164738498246,30548.3860959945,0.0,1.0
1996-10-14,11.25,11.38,11.25,11.25,19200,2.32008983313502,2.34689976009569,2.32008983313502,2.32008983313502,93099.8433401737,0.0,1.0
1996-10-15,11.38,11.62,11.12,11.38,38500,2.34689976009569,2.39639500986924,2.29327990617435,2.34689976009569,186684.581697744,0.0,1.0
1996-10-16,11.5,11.5,11.38,11.5,18500,2.37164738498246,2.37164738498246,2.34689976009569,2.37164738498246,89705.5782183967,0.0,1.0
1996-10-17,10.88,11.5,10.88,11.5,29500,2.2437846564008,2.37164738498246,2.2437846564008,2.37164738498246,143044.030132038,0.0,1.0
1996-10-18,11.12,11.25,10.88,10.88,18000,2.29327990617435,2.32008983313502,2.2437846564008,2.2437846564008,87281.1031314127,0.0,1.0
1996-10-21,11.0,11.12,11.0,11.12,15600,2.26853228128757,2.29327990617435,2.26853228128757,2.29327990617435,75643.6227138913,0.0,1.0
1996-10-22,11.12,11.12,11.0,11.0,9400,2.29327990617435,2.29327990617435,2.26853228128757,2.26853228128757,45580.1316352933,0.0,1.0
1996-10-23,11.5,11.5,11.0,11.0,10500,2.37164738498246,2.37164738498246,2.26853228128757,2.26853228128757,50913.9768266576,0.0,1.0
1996-10-24,11.12,11.25,10.88,11.25,19200,2.29327990617435,2.32008983313502,2.2437846564008,2.32008983313502,93099.8433401736,0.0,1.0
1996-10-25,11.12,11.25,11.0,11.0,7700,2.29327990617435,2.32008983313502,2.26853228128757,2.26853228128757,37336.9163395488,0.0,1.0
1996-10-28,11.0,11.12,11.0,11.0,6000,2.26853228128757,2.29327990617435,2.26853228128757,2.26853228128757,29093.7010438043,0.0,1.0
1996-10-29,11.0,11.12,11.0,11.12,19900,2.26853228128757,2.29327990617435,2.26853228128757,2.29327990617435,96494.108461951,0.0,1.0
1996-10-30,11.12,11.12,11.0,11.0,13700,2.29327990617435,2.29327990617435,2.26853228128757,2.26853228128757,66430.617383353,0.0,1.0
1996-10-31,11.0,11.12,11.0,11.12,1500,2.26853228128757,2.29327990617435,2.26853228128757,2.29327990617435,7273.42526095108,0.0,1.0
1996-11-01,11.0,11.0,10.88,11.0,18000,2.26853228128757,2.26853228128757,2.2437846564008,2.26853228128757,87281.103131413,0.0,1.0
1996-11-04,11.25,11.25,10.88,11.0,16100,2.32008983313502,2.32008983313502,2.2437846564008,2.26853228128757,78068.0978008748,0.0,1.0
1996-11-05,11.25,11.25,11.12,11.25,4300,2.32008983313502,2.32008983313502,2.29327990617435,2.32008983313502,20850.4857480597,0.0,1.0
1996-11-06,11.12,11.12,11.0,11.12,4000,2.29327990617435,2.29327990617435,2.26853228128757,2.29327990617435,19395.8006958695,0.0,1.0
1996-11-07,11.0,11.12,11.0,11.12,27700,2.26853228128757,2.29327990617435,2.26853228128757,2.29327990617435,134315.919818897,0.0,1.0
1996-11-08,11.0,11.0,11.0,11.0,28600,2.26853228128757,2.26853228128757,2.26853228128757,2.26853228128757,138679.974975467,0.0,1.0
1996-11-11,10.88,11.0,10.88,11.0,4200,2.2437846564008,2.26853228128757,2.2437846564008,2.26853228128757,20365.590730663,0.0,1.0
1996-11-12,10.88,11.0,10.88,11.0,8500,2.2437846564008,2.26853228128757,2.2437846564008,2.26853228128757,41216.0764787227,0.0,1.0
1996-11-13,11.0,11.12,10.75,11.0,122600,2.26853228128757,2.29327990617435,2.21697472944013,2.26853228128757,594481.291328402,0.0,1.0
1996-11-14,11.0,11.0,10.88,11.0,9000,2.26853228128757,2.26853228128757,2.2437846564008,2.26853228128757,43640.5515657065,0.0,1.0
1996-11-15,11.0,11.12,11.0,11.12,18200,2.26853228128757,2.29327990617435,2.26853228128757,2.29327990617435,88250.8931662065,0.0,1.0
1996-11-18,11.0,11.0,11.0,11.0,4200,2.26853228128757,2.26853228128757,2.26853228128757,2.26853228128757,20365.590730663,0.0,1.0
1996-11-19,10.88,11.12,10.88,11.12,4800,2.2437846564008,2.29327990617435,2.2437846564008,2.29327990617435,23274.9608350434,0.0,1.0
1996-11-20,10.88,11.0,10.88,10.88,72300,2.2437846564008,2.26853228128757,2.2437846564008,2.2437846564008,350579.097577842,0.0,1.0
1996-11-21,11.0,11.0,10.88,11.0,43900,2.26853228128757,2.26853228128757,2.2437846564008,2.26853228128757,212868.912637168,0.0,1.0
1996-11-22,10.88,11.0,10.88,11.0,25100,2.2437846564008,2.26853228128757,2.2437846564008,2.26853228128757,121708.649366581,0.0,1.0
1996-11-25,10.88,11.0,10.88,10.88,9600,2.2437846564008,2.26853228128757,2.2437846564008,2.2437846564008,46549.9216700869,0.0,1.0
1996-11-26,10.5,10.75,9.88,10.75,256400,2.16541717759268,2.21697472944013,2.03755444901102,2.21697472944013,1243270.82460524,0.0,1.0
1996-11-27,10.38,10.62,10.38,10.62,54400,2.14066955270591,2.19016480247946,2.14066955270591,2.19016480247946,263782.889463826,0.0,1.0
1996-11-29,10.12,10.5,10.12,10.5,32800,2.08704969878457,2.16541717759268,2.08704969878457,2.16541717759268,159045.56570613,0.0,1.0
1996-12-02,9.62,10.5,9.62,10.12,276600,1.98393459508968,2.16541717759268,1.98393459508968,2.08704969878457,1341219.61811938,0.0,1.0
1996-12-03,10.25,10.5,9.88,9.88,92800,2.11385962574524,2.16541717759268,2.03755444901102,2.03755444901102,449982.576144173,0.0,1.0
1996-12-04,10.5,10.5,10.25,10.25,59000,2.16541717759268,2.16541717759268,2.11385962574524,2.11385962574524,286088.060264076,0.0,1.0
1996-12-05,11.0,11.0,10.5,10.5,79000,2.26853228128757,2.26853228128757,2.16541717759268,2.16541717759268,383067.063743424,0.0,1.0
1996-12-06,10.75,11.0,10.62,11.0,12000,2.21697472944013,2.26853228128757,2.19016480247946,2.26853228128757,58187.4020876085,0.0,1.0
1996-12-09,11.0,11.0,10.75,10.88,43600,2.26853228128757,2.26853228128757,2.21697472944013,2.2437846564008,211414.227584978,0.0,1.0
1996-12-10,11.25,11.25,10.88,11.0,38400,2.32008983313502,2.32008983313502,2.2437846564008,2.26853228128757,186199.686680347,0.0,1.0
1996-12-11,11.12,11.25,11.12,11.12,44700,2.29327990617435,2.32008983313502,2.29327990617435,2.29327990617435,216748.072776342,0.0,1.0
1996-12-12,11.25,11.38,10.88,11.25,43300,2.32008983313502,2.34689976009569,2.2437846564008,2.32008983313502,209959.542532787,0.0,1.0
1996-12-13,11.38,11.38,11.0,11.0,34600,2.34689976009569,2.34689976009569,2.26853228128757,2.26853228128757,167773.676019271,0.0,1.0
1996-12-16,11.25,11.38,11.12,11.38,48700,2.32008983313502,2.34689976009569,2.29327990617435,2.34689976009569,236143.873472211,0.0,1.0
1996-12-17,10.88,11.12,10.88,11.12,96900,2.2437846564008,2.29327990617435,2.2437846564008,2.29327990617435,469863.271857439,0.0,1.0
1996-12-18,11.12,11.25,10.75,10.75,57900,2.29327990617435,2.32008983313502,2.21697472944013,2.21697472944013,280754.215072711,0.0,1.0
1996-12-19,11.0,11.12,11.0,11.0,17600,2.26853228128757,2.29327990617435,2.26853228128757,2.26853228128757,85341.523061826,0.0,1.0
1996-12-20,11.0,11.12,11.0,11.12,59000,2.26853228128757,2.29327990617435,2.26853228128757,2.29327990617435,286088.060264076,0.0,1.0
1996-12-23,11.0,11.12,11.0,11.12,66800,2.26853228128757,2.29327990617435,2.26853228128757,2.29327990617435,323909.871621022,0.0,1.0
1996-12-24,11.0,11.12,11.0,11.0,168600,2.26853228128757,2.29327990617435,2.26853228128757,2.26853228128757,817532.999330902,0.0,1.0
1996-12-26,11.12,11.25,11.12,11.12,27500,2.29327990617435,2.32008983313502,2.29327990617435,2.29327990617435,133346.129784103,0.0,1.0
1996-12-27,11.12,11.25,11.12,11.12,12300,2.29327990617435,2.32008983313502,2.29327990617435,2.29327990617435,59642.0871397987,0.0,1.0
1996-12-30,11.25,11.5,11.12,11.12,41600,2.32008983313502,2.37164738498246,2.29327990617435,2.29327990617435,201716.327237043,0.0,1.0
1996-12-31,11.25,11.5,11.0,11.0,25900,2.32008983313502,2.37164738498246,2.26853228128757,2.26853228128757,125587.809505755,0.0,1.0
1997-01-02,11.5,11.62,11.12,11.12,15900,2.37164738498246,2.39639500986924,2.29327990617435,2.29327990617435,77098.3077660815,0.0,1.0
1997-01-03,11.38,11.5,11.12,11.5,15600,2.34689976009569,2.37164738498246,2.29327990617435,2.37164738498246,75643.6227138911,0.0,1.0
1997-01-06,11.5,11.5,11.25,11.38,17200,2.37164738498246,2.37164738498246,2.32008983313502,2.34689976009569,83401.9429922391,0.0,1.0
1997-01-07,11.12,11.5,11.12,11.5,58000,2.29327990617435,2.37164738498246,2.29327990617435,2.37164738498246,281239.110090108,0.0,1.0
1997-01-08,11.12,11.25,11.12,11.12,8900,2.29327990617435,2.32008983313502,2.29327990617435,2.29327990617435,43155.6565483096,0.0,1.0
1997-01-09,11.25,11.25,11.12,11.12,15700,2.32008983313502,2.32008983313502,2.29327990617435,2.29327990617435,76128.5177312878,0.0,1.0
1997-01-10,11.0,11.25,11.0,11.25,20700,2.26853228128757,2.32008983313502,2.26853228128757,2.32008983313502,100373.268601125,0.0,1.0
1997-01-13,11.0,11.0,10.88,11.0,33500,2.30152911446994,2.30152911446994,2.27642152413027,2.30152911446994,160110.944364425,0.16,1.0
1997-01-14,11.0,11.12,10.88,11.0,20800,2.30152911446994,2.32663670480961,2.27642152413027,2.30152911446994,99412.168441195,0.0,1.0
1997-01-15,11.0,11.12,11.0,11.12,10800,2.30152911446994,2.32663670480961,2.30152911446994,2.32663670480961,51617.8566906205,0.0,1.0
1997-01-16,11.0,11.25,11.0,11.12,22500,2.30152911446994,2.35383659434425,2.30152911446994,2.32663670480961,107537.201438793,0.0,1.0
1997-01-17,11.0,11.12,11.0,11.0,29200,2.30152911446994,2.32663670480961,2.30152911446994,2.30152911446994,139559.390311678,0.0,1.0
1997-01-20,11.0,11.12,10.88,10.88,80800,2.30152911446994,2.32663670480961,2.27642152413027,2.27642152413027,386178.038944642,0.0,1.0
1997-01-21,10.75,11.0,10.75,11.0,24300,2.24922163459562,2.30152911446994,2.24922163459562,2.30152911446994,116140.177553896,0.0,1.0
1997-01-22,11.0,11.12,10.88,10.88,30900,2.30152911446994,2.32663670480961,2.27642152413027,2.27642152413027,147684.423309275,0.0,1.0
1997-01-23,11.0,11.12,11.0,11.0,12200,2.30152911446994,2.32663670480961,2.30152911446994,2.30152911446994,58309.0603357009,0.0,1.0
1997-01-24,11.12,11.25,11.0,11.0,58300,2.32663670480961,2.35383659434425,2.30152911446994,2.30152911446994,278640.83750585,0.0,1.0
1997-01-27,10.88,11.0,10.88,11.0,27000,2.27642152413027,2.30152911446994,2.27642152413027,2.30152911446994,129044.641726551,0.0,1.0
1997-01-28,10.88,11.0,10.88,11.0,16100,2.27642152413027,2.30152911446994,2.27642152413027,2.30152911446994,76948.8419184249,0.0,1.0
1997-01-29,10.88,10.88,10.88,10.88,5900,2.27642152413027,2.27642152413027,2.27642152413027,2.27642152413027,28198.6439328389,0.0,1.0
1997-01-30,11.0,11.12,10.88,10.88,27500,2.30152911446994,2.32663670480961,2.27642152413027,2.27642152413027,131434.35731408,0.0,1.0
1997-01-31,10.88,11.0,10.88,10.88,25500,2.27642152413027,2.30152911446994,2.27642152413027,2.27642152413027,121875.494963965,0.0,1.0
1997-02-03,10.88,11.0,10.88,11.0,20400,2.27642152413027,2.30152911446994,2.27642152413027,2.30152911446994,97500.3959711719,0.0,1.0
1997-02-04,11.0,11.0,10.88,11.0,23200,2.30152911446994,2.30152911446994,2.27642152413027,2.30152911446994,110882.803261333,0.0,1.0
1997-02-05,10.88,11.0,10.88,11.0,19800,2.27642152413027,2.30152911446994,2.27642152413027,2.30152911446994,94632.7372661375,0.0,1.0
1997-02-06,10.88,10.88,10.75,10.88,14800,2.27642152413027,2.27642152413027,2.24922163459562,2.27642152413027,70735.5813908502,0.0,1.0
1997-02-07,10.88,11.0,10.75,10.75,27300,2.27642152413027,2.30152911446994,2.24922163459562,2.24922163459562,130478.471079068,0.0,1.0
1997-02-10,11.0,11.0,10.88,10.88,4200,2.30152911446994,2.30152911446994,2.27642152413027,2.27642152413027,20073.6109352413,0.0,1.0
1997-02-11,10.88,11.12,10.88,11.0,30800,2.27642152413027,2.32663670480961,2.27642152413027,2.30152911446994,147206.480191769,0.0,1.0
1997-02-12,10.88,11.12,10.88,10.88,5500,2.27642152413027,2.32663670480961,2.27642152413027,2.27642152413027,26286.871462816,0.0,1.0
1997-02-13,11.0,11.0,10.88,10.88,38800,2.30152911446994,2.30152911446994,2.27642152413027,2.27642152413027,185441.929592229,0.0,1.0
1997-02-14,10.88,11.12,10.88,11.12,14700,2.27642152413027,2.32663670480961,2.27642152413027,2.32663670480961,70257.6382733445,0.0,1.0
1997-02-18,11.12,11.12,10.88,10.88,10200,2.32663670480961,2.32663670480961,2.27642152413027,2.27642152413027,48750.197985586,0.0,1.0
1997-02-19,11.0,11.12,11.0,11.0,7300,2.30152911446994,2.32663670480961,2.30152911446994,2.30152911446994,34889.8475779194,0.0,1.0
1997-02-20,11.0,11.12,10.88,11.0,87100,2.30152911446994,2.32663670480961,2.27642152413027,2.30152911446994,416288.455347504,0.0,1.0
1997-02-21,11.12,11.12,11.0,11.0,5300,2.32663670480961,2.32663670480961,2.30152911446994,2.30152911446994,25330.9852278045,0.0,1.0
1997-02-24,11.12,11.12,11.0,11.12,28300,2.32663670480961,2.32663670480961,2.30152911446994,2.32663670480961,135257.902254126,0.0,1.0
1997-02-25,11.12,11.12,11.0,11.0,50800,2.32663670480961,2.32663670480961,2.30152911446994,2.30152911446994,242795.103692919,0.0,1.0
1997-02-26,11.12,11.12,11.0,11.12,12500,2.32663670480961,2.32663670480961,2.30152911446994,2.32663670480961,59742.8896882182,0.0,1.0
1997-02-27,11.12,11.12,11.0,11.12,13100,2.32663670480961,2.32663670480961,2.30152911446994,2.32663670480961,62610.5483932527,0.0,1.0
1997-02-28,11.0,11.12,11.0,11.0,22000,2.30152911446994,2.32663670480961,2.30152911446994,2.30152911446994,105147.485851264,0.0,1.0
1997-03-03,11.0,11.12,11.0,11.0,13800,2.30152911446994,2.32663670480961,2.30152911446994,2.30152911446994,65956.1502157928,0.0,1.0
1997-03-04,11.0,11.12,10.88,11.0,5600,2.30152911446994,2.32663670480961,2.27642152413027,2.30152911446994,26764.8145803217,0.0,1.0
1997-03-05,11.12,11.25,10.88,11.12,30200,2.32663670480961,2.35383659434425,2.27642152413027,2.32663670480961,144338.821486735,0.0,1.0
1997-03-06,10.75,11.25,10.75,11.12,16000,2.24922163459562,2.35383659434425,2.24922163459562,2.32663670480961,76470.8988009193,0.0,1.0
1997-03-07,11.0,11.12,10.88,10.88,25200,2.30152911446994,2.32663670480961,2.27642152413027,2.27642152413027,120441.665611448,0.0,1.0
1997-03-10,11.0,11.0,10.75,11.0,64400,2.30152911446994,2.30152911446994,2.24922163459562,2.30152911446994,307795.3676737,0.0,1.0
1997-03-11,11.0,11.0,10.75,10.75,73200,2.30152911446994,2.30152911446994,2.24922163459562,2.24922163459562,349854.362014205,0.0,1.0
1997-03-12,10.88,11.0,10.88,10.88,53800,2.27642152413027,2.30152911446994,2.27642152413027,2.27642152413027,257133.397218091,0.0,1.0
1997-03-13,10.88,11.0,10.88,11.0,2300,2.27642152413027,2.30152911446994,2.27642152413027,2.30152911446994,10992.6917026321,0.0,1.0
1997-03-14,10.88,11.0,10.88,11.0,3700,2.27642152413027,2.30152911446994,2.27642152413027,2.30152911446994,17683.8953477126,0.0,1.0
1997-03-17,10.88,11.0,10.88,10.88,14600,2.27642152413027,2.30152911446994,2.27642152413027,2.27642152413027,69779.6951558387,0.0,1.0
1997-03-18,10.88,11.0,10.88,10.88,25600,2.27642152413027,2.30152911446994,2.27642152413027,2.27642152413027,122353.438081471,0.0,1.0
1997-03-19,10.88,11.0,10.88,10.88,32100,2.27642152413027,2.30152911446994,2.27642152413027,2.27642152413027,153419.740719344,0.0,1.0
1997-03-20,10.75,10.88,10.75,10.88,19300,2.24922163459562,2.27642152413027,2.24922163459562,2.27642152413027,92243.0216786089,0.0,1.0
1997-03-21,10.88,11.0,10.88,10.88,17200,2.27642152413027,2.30152911446994,2.27642152413027,2.27642152413027,82206.2162109881,0.0,1.0
1997-03-24,10.88,10.88,10.88,10.88,27500,2.27642152413027,2.27642152413027,2.27642152413027,2.27642152413027,131434.35731408,0.0,1.0
1997-03-25,10.88,10.88,10.88,10.88,4500,2.27642152413027,2.27642152413027,2.27642152413027,2.27642152413027,21507.4402877585,0.0,1.0
1997-03-26,11.0,11.0,10.75,10.88,15400,2.30152911446994,2.30152911446994,2.24922163459562,2.27642152413027,73603.2400958847,0.0,1.0
1997-03-27,10.88,11.0,10.88,10.88,17200,2.27642152413027,2.30152911446994,2.27642152413027,2.27642152413027,82206.2162109881,0.0,1.0
1997-03-31,11.0,11.0,10.88,11.0,33800,2.30152911446994,2.30152911446994,2.27642152413027,2.30152911446994,161544.773716942,0.0,1.0
1997-04-01,11.0,11.0,10.88,10.88,9100,2.30152911446994,2.30152911446994,2.27642152413027,2.27642152413027,43492.8236930228,0.0,1.0
1997-04-02,10.88,11.0,10.88,10.88,24500,2.27642152413027,2.30152911446994,2.27642152413027,2.27642152413027,117096.063788907,0.0,1.0
1997-04-03,10.88,11.0,10.88,10.88,12600,2.27642152413027,2.30152911446994,2.27642152413027,2.27642152413027,60220.8328057238,0.0,1.0
1997-04-04,11.0,11.0,10.88,10.88,10500,2.30152911446994,2.30152911446994,2.27642152413027,2.27642152413027,50184.0273381032,0.0,1.0
1997-04-07,10.88,11.0,10.88,10.88,18000,2.27642152413027,2.30152911446994,2.27642152413027,2.27642152413027,86029.7611510341,0.0,1.0
1997-04-08,10.88,11.0,10.88,11.0,36700,2.27642152413027,2.30152911446994,2.27642152413027,2.30152911446994,175405.124124608,0.0,1.0
1997-04-09,10.88,11.0,10.75,10.75,20000,2.27642152413027,2.30152911446994,2.24922163459562,2.24922163459562,95588.6235011489,0.0,1.0
1997-04-10,11.12,11.12,10.88,10.88,20100,2.32663670480961,2.32663670480961,2.27642152413027,2.27642152413027,96066.5666186548,0.0,1.0
1997-04-11,10.88,11.12,10.88,11.0,10500,2.30989831124983,2.36085195046857,2.30989831124983,2.3353751308592,49456.7225940728,0.16,1.0
1997-04-14,10.88,11.12,10.75,11.0,26800,2.30989831124983,2.36085195046857,2.28229842333967,2.3353751308592,126232.3967163,0.0,1.0
1997-04-15,10.75,11.0,10.75,10.88,18400,2.28229842333967,2.3353751308592,2.28229842333967,2.30989831124983,86667.018641042,0.0,1.0
1997-04-16,10.12,10.75,10.12,10.75,36700,2.14854512039046,2.28229842333967,2.14854512039046,2.28229842333967,172863.020876426,0.0,1.0
1997-04-17,10.0,10.25,9.88,10.25,51600,2.12306830078109,2.17614500830062,2.09759148117172,2.17614500830062,243044.465319444,0.0,1.0
1997-04-18,9.88,10.0,9.88,10.0,10600,2.09759148117172,2.12306830078109,2.09759148117172,2.12306830078109,49927.7389997306,0.0,1.0
1997-04-21,10.0,10.25,10.0,10.0,30500,2.12306830078109,2.17614500830062,2.12306830078109,2.12306830078109,143660.00372564,0.0,1.0
1997-04-22,10.25,10.25,10.0,10.0,18400,2.17614500830062,2.17614500830062,2.12306830078109,2.12306830078109,86667.0186410418,0.0,1.0
1997-04-23,10.25,10.38,10.25,10.38,13900,2.17614500830062,2.20374489621077,2.17614500830062,2.20374489621077,65471.2803864392,0.0,1.0
1997-04-24,10.25,10.25,10.25,10.25,5000,2.17614500830062,2.17614500830062,2.17614500830062,2.17614500830062,23550.8202828918,0.0,1.0
1997-04-25,10.12,10.25,10.12,10.25,11100,2.14854512039046,2.17614500830062,2.14854512039046,2.17614500830062,52282.8210280199,0.0,1.0
1997-04-28,10.12,10.12,10.0,10.0,26100,2.14854512039046,2.14854512039046,2.12306830078109,2.12306830078109,122935.281876696,0.0,1.0
1997-04-29,9.88,10.0,9.75,10.0,33500,2.09759148117172,2.12306830078109,2.06999159326156,2.12306830078109,157790.495895375,0.0,1.0
1997-04-30,10.0,10.12,9.75,9.75,26600,2.12306830078109,2.14854512039046,2.06999159326156,2.06999159326156,125290.363904985,0.0,1.0
1997-05-01,10.12,10.12,10.0,10.12,3700,2.14854512039046,2.14854512039046,2.12306830078109,2.14854512039046,17427.60700934,0.0,1.0
1997-05-02,10.25,10.25,10.0,10.12,21800,2.17614500830062,2.17614500830062,2.12306830078109,2.14854512039046,102681.576433408,0.0,1.0
1997-05-05,10.38,10.38,10.12,10.25,10700,2.20374489621077,2.20374489621077,2.14854512039046,2.17614500830062,50398.7554053886,0.0,1.0
1997-05-06,10.0,10.25,9.88,10.25,62200,2.12306830078109,2.17614500830062,2.09759148117172,2.17614500830062,292972.204319174,0.0,1.0
1997-05-07,10.0,10.25,10.0,10.0,6600,2.12306830078109,2.17614500830062,2.12306830078109,2.12306830078109,31087.0827734172,0.0,1.0
1997-05-08,9.88,10.12,9.88,9.88,24500,2.09759148117172,2.14854512039046,2.09759148117172,2.09759148117172,115399.01938617,0.0,1.0
1997-05-09,10.25,10.25,9.88,10.0,16600,2.17614500830062,2.17614500830062,2.09759148117172,2.12306830078109,78188.7233392008,0.0,1.0
1997-05-12,10.12,10.25,10.0,10.12,8500,2.14854512039046,2.17614500830062,2.12306830078109,2.14854512039046,40036.3944809162,0.0,1.0
1997-05-13,10.0,10.12,10.0,10.12,10300,2.12306830078109,2.14854512039046,2.12306830078109,2.14854512039046,48514.6897827572,0.0,1.0
1997-05-14,10.0,10.12,10.0,10.0,6600,2.12306830078109,2.14854512039046,2.12306830078109,2.12306830078109,31087.0827734172,0.0,1.0
1997-05-15,9.88,10.0,9.88,10.0,11100,2.09759148117172,2.12306830078109,2.09759148117172,2.12306830078109,52282.8210280198,0.0,1.0
1997-05-16,9.88,10.0,9.88,10.0,28700,2.09759148117172,2.12306830078109,2.09759148117172,2.12306830078109,135181.708423799,0.0,1.0
1997-05-19,9.88,10.0,9.75,9.88,20500,2.09759148117172,2.12306830078109,2.06999159326156,2.09759148117172,96558.3631598564,0.0,1.0
1997-05-20,10.0,10.0,9.75,9.75,22300,2.12306830078109,2.12306830078109,2.06999159326156,2.06999159326156,105036.658461698,0.0,1.0
1997-05-21,10.25,10.25,9.88,9.88,23900,2.17614500830062,2.17614500830062,2.09759148117172,2.09759148117172,112572.920952223,0.0,1.0
1997-05-22,10.12,10.38,10.12,10.25,6200,2.14854512039046,2.20374489621077,2.14854512039046,2.17614500830062,29203.0171507859,0.0,1.0
1997-05-23,10.38,10.38,10.25,10.25,13200,2.20374489621077,2.20374489621077,2.17614500830062,2.17614500830062,62174.1655468345,0.0,1.0
1997-05-27,10.25,10.38,10.25,10.38,10800,2.17614500830062,2.20374489621077,2.17614500830062,2.20374489621077,50869.7718110463,0.0,1.0
1997-05-28,10.12,10.5,10.0,10.5,43000,2.14854512039046,2.22922171582015,2.12306830078109,2.22922171582015,202537.05443287,0.0,1.0
1997-05-29,10.12,10.25,9.88,10.12,26100,2.14854512039046,2.17614500830062,2.09759148117172,2.14854512039046,122935.281876696,0.0,1.0
1997-05-30,9.88,10.12,9.75,10.0,8500,2.09759148117172,2.14854512039046,2.06999159326156,2.12306830078109,40036.3944809161,0.0,1.0
1997-06-02,10.25,10.38,9.88,9.88,35600,2.17614500830062,2.20374489621077,2.09759148117172,2.09759148117172,167681.84041419,0.0,1.0
1997-06-03,10.12,10.25,10.0,10.25,18600,2.14854512039046,2.17614500830062,2.12306830078109,2.17614500830062,87609.0514523577,0.0,1.0
1997-06-04,10.0,10.12,10.0,10.0,13700,2.12306830078109,2.14854512039046,2.12306830078109,2.12306830078109,64529.2475751236,0.0,1.0
1997-06-05,9.88,10.0,9.88,10.0,20100,2.09759148117172,2.12306830078109,2.09759148117172,2.12306830078109,94674.2975372251,0.0,1.0
1997-06-06,10.12,10.12,10.0,10.0,14500,2.14854512039046,2.14854512039046,2.12306830078109,2.12306830078109,68297.3788203864,0.0,1.0
1997-06-09,10.25,10.38,10.12,10.12,15800,2.17614500830062,2.20374489621077,2.14854512039046,2.14854512039046,74420.5920939381,0.0,1.0
1997-06-10,10.25,10.38,10.25,10.25,24200,2.17614500830062,2.20374489621077,2.17614500830062,2.17614500830062,113985.970169196,0.0,1.0
1997-06-11,10.12,10.38,10.12,10.25,24600,2.14854512039046,2.20374489621077,2.14854512039046,2.17614500830062,115870.035791828,0.0,1.0
1997-06-12,10.5,10.62,10.12,10.12,16100,2.22922171582015,2.25469853542952,2.14854512039046,2.14854512039046,75833.6413109115,0.0,1.0
1997-06-13,10.25,10.62,10.12,10.62,34500,2.17614500830062,2.25469853542952,2.14854512039046,2.25469853542952,162500.659951953,0.0,1.0
1997-06-16,10.5,10.88,10.38,10.62,61100,2.22922171582015,2.30989831124983,2.20374489621077,2.25469853542952,287791.023856937,0.0,1.0
1997-06-17,10.12,10.5,10.12,10.5,65900,2.14854512039046,2.22922171582015,2.14854512039046,2.22922171582015,310399.811328515,0.0,1.0
1997-06-18,9.88,10.38,9.88,10.25,56500,2.09759148117172,2.20374489621077,2.09759148117172,2.17614500830062,266124.269196677,0.0,1.0
1997-06-19,10.12,10.25,9.88,10.0,49400,2.14854512039046,2.17614500830062,2.09759148117172,2.12306830078109,232682.104394972,0.0,1.0
1997-06-20,9.88,10.0,9.88,9.88,113100,2.09759148117172,2.12306830078109,2.09759148117172,2.09759148117172,532719.554799013,0.0,1.0
1997-06-23,9.75,10.0,9.62,10.0,425800,2.06999159326156,2.12306830078109,2.04239170535141,2.12306830078109,2005587.85529107,0.0,1.0
1997-06-24,9.5,9.75,9.5,9.75,149800,2.01691488574204,2.06999159326156,2.01691488574204,2.06999159326156,705582.575675438,0.0,1.0
1997-06-25,9.38,9.62,9.38,9.56,82300,1.99143806613266,2.04239170535141,1.99143806613266,2.02965329554672,387646.5018564,0.0,1.0
1997-06-26,9.5,9.5,9.38,9.38,23100,2.01691488574204,2.01691488574204,1.99143806613266,1.99143806613266,108804.78970696,0.0,1.0
1997-06-27,9.56,9.56,9.5,9.5,20200,2.02965329554672,2.02965329554672,2.01691488574204,2.01691488574204,95145.3139428831,0.0,1.0
1997-06-30,9.62,9.75,9.38,9.56,50800,2.04239170535141,2.06999159326156,1.99143806613266,2.02965329554672,239276.334074181,0.0,1.0
1997-07-01,9.69,9.75,9.62,9.75,18100,2.05725318345688,2.06999159326156,2.04239170535141,2.06999159326156,85253.9694240683,0.0,1.0
1997-07-02,9.69,9.75,9.69,9.69,10000,2.05725318345688,2.06999159326156,2.05725318345688,2.05725318345688,47101.6405657836,0.0,1.0
1997-07-03,9.75,9.75,9.5,9.75,28100,2.06999159326156,2.06999159326156,2.01691488574204,2.06999159326156,132355.609989852,0.0,1.0
1997-07-07,9.75,9.75,9.62,9.62,15500,2.06999159326156,2.06999159326156,2.04239170535141,2.04239170535141,73007.5428769648,0.0,1.0
1997-07-08,9.44,9.69,9.44,9.62,51700,2.00417647593735,2.05725318345688,2.00417647593735,2.04239170535141,243515.481725101,0.0,1.0
1997-07-09,9.38,9.56,9.31,9.56,60300,1.99143806613266,2.02965329554672,1.9765765880272,2.02965329554672,284022.892611676,0.0,1.0
1997-07-10,9.25,9.38,9.06,9.38,88200,1.96383817822251,1.99143806613266,1.92349988050767,1.99143806613266,415436.469790212,0.0,1.0
1997-07-11,9.12,9.31,9.12,9.19,46400,1.97020738312485,2.01125337027329,1.97020738312485,1.98532958891638,214783.480979974,0.16,1.0
1997-07-14,9.31,9.38,9.19,9.31,56100,2.01125337027329,2.02637557606482,1.98532958891638,2.01125337027329,259684.337995183,0.0,1.0
1997-07-15,9.31,9.38,9.25,9.25,11300,2.01125337027329,2.02637557606482,1.99829147959483,1.99829147959483,52307.1839455538,0.0,1.0
1997-07-16,9.19,9.38,9.19,9.38,31800,1.98532958891638,2.02637557606482,1.98532958891638,2.02637557606482,147200.747740585,0.0,1.0
1997-07-17,9.25,9.25,9.19,9.19,7300,1.99829147959483,1.99829147959483,1.98532958891638,1.98532958891638,33791.3666196942,0.0,1.0
1997-07-18,9.19,9.25,9.06,9.12,32500,1.98532958891638,1.99829147959483,1.9572454924464,1.97020738312485,150441.015772611,0.0,1.0
1997-07-21,9.12,9.25,9.0,9.25,21100,1.97020738312485,1.99829147959483,1.94428360176795,1.99829147959483,97670.9363939104,0.0,1.0
1997-07-22,9.0,9.19,9.0,9.12,30100,1.94428360176795,1.98532958891638,1.94428360176795,1.97020738312485,139331.525377095,0.0,1.0
1997-07-23,9.0,9.12,8.94,9.12,18400,1.94428360176795,1.97020738312485,1.93132171108949,1.97020738312485,85172.7596989548,0.0,1.0
1997-07-24,8.94,9.06,8.88,9.0,20900,1.93132171108949,1.9572454924464,1.91835982041104,1.94428360176795,96745.1455276175,0.0,1.0
1997-07-25,8.94,9.0,8.81,8.81,14900,1.93132171108949,1.94428360176795,1.90323761461951,1.90323761461951,68971.4195388278,0.0,1.0
1997-07-28,9.0,9.06,8.94,9.0,26100,1.94428360176795,1.9572454924464,1.93132171108949,1.94428360176795,120815.708051235,0.0,1.0
1997-07-29,9.06,9.06,9.0,9.06,6800,1.9572454924464,1.9572454924464,1.94428360176795,1.9572454924464,31476.8894539616,0.0,1.0
1997-07-30,8.62,9.0,8.5,9.0,51600,1.86219162747108,1.94428360176795,1.83626784611417,1.94428360176795,238854.043503591,0.0,1.0
1997-07-31,8.88,9.0,8.56,8.62,44600,1.91835982041104,1.94428360176795,1.84922973679263,1.86219162747108,206451.363183337,0.0,1.0
1997-08-01,8.81,8.81,8.62,8.75,65500,1.90323761461951,1.90323761461951,1.86219162747108,1.89027572394106,303196.508710954,0.0,1.0
1997-08-04,9.25,9.25,8.88,8.88,56000,1.99829147959483,1.99829147959483,1.91835982041104,1.91835982041104,259221.442562037,0.0,1.0
1997-08-05,9.25,9.25,9.12,9.25,19500,1.99829147959483,1.99829147959483,1.97020738312485,1.99829147959483,90264.6094635666,0.0,1.0
1997-08-06,9.31,9.31,9.0,9.25,34600,2.01125337027329,2.01125337027329,1.94428360176795,1.99829147959483,160161.819868687,0.0,1.0
1997-08-07,9.25,9.31,9.19,9.31,12900,1.99829147959483,2.01125337027329,1.98532958891638,2.01125337027329,59713.5108758979,0.0,1.0
1997-08-08,9.12,9.31,9.06,9.25,10800,1.97020738312485,2.01125337027329,1.9572454924464,1.99829147959483,49992.7067798215,0.0,1.0
1997-08-11,9.38,9.38,9.12,9.19,34100,2.02637557606482,2.02637557606482,1.97020738312485,1.98532958891638,157847.342702954,0.0,1.0
1997-08-12,9.19,9.38,9.19,9.38,15400,1.98532958891638,2.02637557606482,1.98532958891638,2.02637557606482,71285.8967045602,0.0,1.0
1997-08-13,9.12,9.19,9.0,9.19,28300,1.97020738312485,1.98532958891638,1.94428360176795,1.98532958891638,130999.407580458,0.0,1.0
1997-08-14,9.25,9.31,9.06,9.31,19900,1.99829147959483,2.01125337027329,1.9572454924464,2.01125337027329,92116.1911961526,0.0,1.0
1997-08-15,9.12,9.25,9.06,9.25,14000,1.97020738312485,1.99829147959483,1.9572454924464,1.99829147959483,64805.3606405093,0.0,1.0
1997-08-18,9.75,9.75,9.06,9.12,141400,2.10630723524861,2.10630723524861,1.9572454924464,1.97020738312485,654534.142469143,0.0,1.0
1997-08-19,10.19,10.19,9.62,9.81,78300,2.20136110022393,2.20136110022393,2.07822313877863,2.11926912592706,362447.124153705,0.0,1.0
1997-08-20,11.12,11.12,10.31,10.38,206900,2.40227040573995,2.40227040573995,2.22728488158084,2.24240708737237,957730.651180098,0.0,1.0
1997-08-21,11.0,11.12,10.88,11.12,113000,2.37634662438305,2.40227040573995,2.35042284302614,2.40227040573995,523071.839455538,0.0,1.0
1997-08-22,10.69,10.94,10.62,10.88,17200,2.30937685587771,2.36338473370459,2.29425465008618,2.35042284302614,79618.0145011969,0.0,1.0
1997-08-25,10.69,11.0,10.69,10.69,206600,2.30937685587771,2.37634662438305,2.30937685587771,2.30937685587771,956341.964880656,0.0,1.0
1997-08-26,10.88,10.88,10.62,10.81,24500,2.35042284302614,2.35042284302614,2.29425465008618,2.33530063723461,113409.381120891,0.0,1.0
1997-08-27,11.0,11.12,10.81,10.88,35800,2.37634662438305,2.40227040573995,2.33530063723461,2.35042284302614,165716.565066445,0.0,1.0
1997-08-28,11.0,11.12,10.94,11.0,18900,2.37634662438305,2.40227040573995,2.36338473370459,2.37634662438305,87487.2368646873,0.0,1.0
1997-08-29,10.88,11.0,10.88,10.94,7900,2.35042284302614,2.37634662438305,2.35042284302614,2.36338473370459,36568.7392185731,0.0,1.0
1997-09-02,11.0,11.0,10.88,10.88,24100,2.37634662438305,2.37634662438305,2.35042284302614,2.35042284302614,111557.799388305,0.0,1.0
1997-09-03,11.0,11.12,10.94,11.0,26800,2.37634662438305,2.40227040573995,2.36338473370459,2.37634662438305,124055.97608326,0.0,1.0
1997-09-04,11.06,11.12,11.0,11.0,14800,2.3893085150615,2.40227040573995,2.37634662438305,2.37634662438305,68508.5241056812,0.0,1.0
1997-09-05,11.12,11.12,11.0,11.0,25800,2.40227040573995,2.40227040573995,2.37634662438305,2.37634662438305,119427.021751796,0.0,1.0
1997-09-08,11.12,11.31,11.0,11.19,31500,2.40227040573995,2.44331639288839,2.37634662438305,2.41739261153148,145812.061441146,0.0,1.0
1997-09-09,11.12,11.25,11.12,11.12,4100,2.40227040573995,2.43035450220993,2.40227040573995,2.40227040573995,18978.7127590063,0.0,1.0
1997-09-10,11.44,11.44,11.25,11.25,20200,2.47140048935837,2.47140048935837,2.43035450220993,2.43035450220993,93504.8774955918,0.0,1.0
1997-09-11,11.38,11.44,11.31,11.44,19700,2.45843859867992,2.47140048935837,2.44331639288839,2.47140048935837,91190.4003298592,0.0,1.0
1997-09-12,11.38,11.44,11.25,11.38,8700,2.45843859867992,2.47140048935837,2.43035450220993,2.45843859867992,40271.9026837449,0.0,1.0
1997-09-15,11.38,11.44,11.25,11.25,6700,2.45843859867992,2.47140048935837,2.43035450220993,2.43035450220993,31013.9940208151,0.0,1.0
1997-09-16,11.12,11.44,11.12,11.44,15700,2.40227040573995,2.47140048935837,2.40227040573995,2.47140048935837,72674.5830039997,0.0,1.0
1997-09-17,10.88,11.06,10.88,11.06,25100,2.35042284302614,2.3893085150615,2.35042284302614,2.3893085150615,116186.75371977,0.0,1.0
1997-09-18,10.94,10.94,10.88,10.94,1800,2.36338473370459,2.36338473370459,2.35042284302614,2.36338473370459,8332.11779663691,0.0,1.0
1997-09-19,11.06,11.25,10.81,10.88,40900,2.3893085150615,2.43035450220993,2.33530063723461,2.35042284302614,189324.232156916,0.0,1.0
1997-09-22,11.0,11.0,10.94,10.94,1000,2.37634662438305,2.37634662438305,2.36338473370459,2.36338473370459,4628.95433146494,0.0,1.0
1997-09-23,11.0,11.06,11.0,11.0,10800,2.37634662438305,2.3893085150615,2.37634662438305,2.37634662438305,49992.7067798213,0.0,1.0
1997-09-24,11.19,11.19,10.88,11.0,18600,2.41739261153148,2.41739261153148,2.35042284302614,2.37634662438305,86098.550565248,0.0,1.0
1997-09-25,11.06,11.16,11.06,11.16,16500,2.3893085150615,2.41091166619225,2.3893085150615,2.41091166619225,76377.7464691716,0.0,1.0
1997-09-26,11.06,11.25,11.06,11.19,10600,2.3893085150615,2.43035450220993,2.3893085150615,2.41739261153148,49066.9159135284,0.0,1.0
1997-09-29,11.12,11.12,11.12,11.12,4700,2.40227040573995,2.40227040573995,2.40227040573995,2.40227040573995,21756.0853578853,0.0,1.0
1997-09-30,11.31,11.31,11.06,11.06,17600,2.44331639288839,2.44331639288839,2.3893085150615,2.3893085150615,81469.5962337829,0.0,1.0
1997-10-01,11.25,11.25,11.12,11.19,7400,2.43035450220993,2.43035450220993,2.40227040573995,2.41739261153148,34254.2620528406,0.0,1.0
1997-10-02,11.12,11.12,11.0,11.0,26300,2.40227040573995,2.40227040573995,2.37634662438305,2.37634662438305,121741.498917528,0.0,1.0
1997-10-03,11.06,11.12,11.0,11.0,2300,2.3893085150615,2.40227040573995,2.37634662438305,2.37634662438305,10646.5949623694,0.0,1.0
1997-10-06,11.06,11.25,11.0,11.12,9800,2.3893085150615,2.43035450220993,2.37634662438305,2.40227040573995,45363.7524483564,0.0,1.0
1997-10-07,11.12,11.31,11.06,11.31,5400,2.40227040573995,2.44331639288839,2.3893085150615,2.44331639288839,24996.3533899107,0.0,1.0
1997-10-08,11.06,11.06,11.06,11.06,13100,2.3893085150615,2.3893085150615,2.3893085150615,2.3893085150615,60639.3017421907,0.0,1.0
1997-10-09,11.12,11.25,11.12,11.25,26100,2.40227040573995,2.43035450220993,2.40227040573995,2.43035450220993,120815.708051235,0.0,1.0
1997-10-10,11.12,11.12,11.0,11.0,4300,2.43683544754916,2.43683544754916,2.41053866214395,2.41053866214395,19622.1702405432,0.16,1.0
1997-10-13,10.69,11.06,10.62,11.06,18100,2.34260529984717,2.42368705484656,2.3272655083608,2.42368705484656,82595.6468264727,0.0,1.0
1997-10-14,10.94,10.94,10.56,10.56,8800,2.39739026944135,2.39739026944135,2.3141171156582,2.3141171156582,40156.999562042,0.0,1.0
1997-10-15,10.94,10.94,10.69,10.81,16700,2.39739026944135,2.39739026944135,2.34260529984717,2.36890208525238,76207.0332597842,0.0,1.0
1997-10-16,11.06,11.19,10.94,10.94,29700,2.42368705484656,2.45217523903553,2.39739026944135,2.39739026944135,135529.873521892,0.0,1.0
1997-10-17,11.12,11.12,11.0,11.06,5000,2.43683544754916,2.43683544754916,2.41053866214395,2.42368705484656,22816.4770238875,0.0,1.0
1997-10-20,11.0,11.12,11.0,11.0,13900,2.41053866214395,2.43683544754916,2.41053866214395,2.41053866214395,63429.8061264073,0.0,1.0
1997-10-21,11.0,11.12,11.0,11.12,8300,2.41053866214395,2.43683544754916,2.41053866214395,2.43683544754916,37875.3518596533,0.0,1.0
1997-10-22,11.06,11.12,11.0,11.06,220900,2.42368705484656,2.43683544754916,2.41053866214395,2.42368705484656,1008031.95491535,0.0,1.0
1997-10-23,11.0,11.06,10.88,11.0,17200,2.41053866214395,2.42368705484656,2.38424187673875,2.41053866214395,78488.6809621731,0.0,1.0
1997-10-24,11.0,11.0,11.0,11.0,5500,2.41053866214395,2.41053866214395,2.41053866214395,2.41053866214395,25098.1247262763,0.0,1.0
1997-10-27,11.0,11.06,11.0,11.0,17200,2.41053866214395,2.42368705484656,2.41053866214395,2.41053866214395,78488.6809621731,0.0,1.0
1997-10-28,10.69,10.88,10.5,10.88,78700,2.34260529984717,2.38424187673875,2.30096872295559,2.38424187673875,359131.348355989,0.0,1.0
1997-10-29,10.5,10.81,10.5,10.56,17000,2.30096872295559,2.36890208525238,2.30096872295559,2.3141171156582,77576.0218812175,0.0,1.0
1997-10-30,10.0,10.5,10.0,10.44,15300,2.19139878376723,2.30096872295559,2.19139878376723,2.28782033025299,69818.4196930957,0.0,1.0
1997-10-31,10.5,10.62,10.06,10.12,51500,2.30096872295559,2.3272655083608,2.20454717646983,2.21769556917244,235009.713346041,0.0,1.0
1997-11-03,10.81,10.81,10.5,10.5,12300,2.36890208525238,2.36890208525238,2.30096872295559,2.30096872295559,56128.5334787631,0.0,1.0
1997-11-04,10.88,10.94,10.56,10.81,74200,2.38424187673875,2.39739026944135,2.3141171156582,2.36890208525238,338596.51903449,0.0,1.0
1997-11-05,10.69,10.94,10.69,10.81,98200,2.34260529984717,2.39739026944135,2.34260529984717,2.36890208525238,448115.60874915,0.0,1.0
1997-11-06,10.69,10.69,10.56,10.69,5800,2.34260529984717,2.34260529984717,2.3141171156582,2.34260529984717,26467.1133477095,0.0,1.0
1997-11-07,10.62,10.62,10.5,10.56,45500,2.3272655083608,2.3272655083608,2.30096872295559,2.3141171156582,207629.940917376,0.0,1.0
1997-11-10,10.44,10.56,10.44,10.5,14900,2.28782033025299,2.3141171156582,2.28782033025299,2.30096872295559,67993.1015311847,0.0,1.0
1997-11-11,10.38,10.44,10.38,10.38,5400,2.27467193755039,2.28782033025299,2.27467193755039,2.27467193755039,24641.7951857984,0.0,1.0
1997-11-12,10.38,10.5,10.38,10.5,15200,2.27467193755039,2.30096872295559,2.27467193755039,2.30096872295559,69362.0901526178,0.0,1.0
1997-11-13,10.5,10.56,10.38,10.38,13500,2.30096872295559,2.3141171156582,2.27467193755039,2.27467193755039,61604.4879644963,0.0,1.0
1997-11-14,10.44,10.56,10.31,10.56,33700,2.28782033025299,2.3141171156582,2.25933214606402,2.3141171156582,153783.055141002,0.0,1.0
1997-11-17,10.44,10.5,10.38,10.5,41300,2.28782033025299,2.30096872295559,2.27467193755039,2.30096872295559,188464.100217311,0.0,1.0
1997-11-18,10.38,10.56,10.38,10.56,39500,2.27467193755039,2.3141171156582,2.27467193755039,2.3141171156582,180250.168488711,0.0,1.0
1997-11-19,10.44,10.44,10.31,10.44,11800,2.28782033025299,2.28782033025299,2.25933214606402,2.28782033025299,53846.8857763744,0.0,1.0
1997-11-20,10.25,10.44,10.25,10.38,25400,2.24618375336141,2.28782033025299,2.24618375336141,2.27467193755039,115907.703281349,0.0,1.0
1997-11-21,10.38,10.38,10.25,10.25,2600,2.27467193755039,2.27467193755039,2.24618375336141,2.24618375336141,11864.5680524215,0.0,1.0
1997-11-24,10.38,10.38,10.25,10.38,43500,2.27467193755039,2.27467193755039,2.24618375336141,2.27467193755039,198503.350107821,0.0,1.0
1997-11-25,10.19,10.25,10.19,10.25,28000,2.23303536065881,2.24618375336141,2.23303536065881,2.24618375336141,127772.27133377,0.0,1.0
1997-11-26,9.94,10.31,9.94,10.19,28400,2.17825039106463,2.25933214606402,2.17825039106463,2.23303536065881,129597.589495681,0.0,1.0
1997-11-28,9.94,10.0,9.88,9.94,8100,2.17825039106463,2.19139878376723,2.16510199836202,2.17825039106463,36962.6927786977,0.0,1.0
1997-12-01,10.0,10.0,9.88,9.88,51800,2.19139878376723,2.19139878376723,2.16510199836202,2.16510199836202,236378.701967474,0.0,1.0
1997-12-02,9.56,10.0,9.56,9.94,85000,2.09497723728147,2.19139878376723,2.09497723728147,2.17825039106463,387880.109406088,0.0,1.0
1997-12-03,9.5,9.69,9.44,9.5,78300,2.08182884457887,2.12346542147045,2.06868045187627,2.08182884457887,357306.030194078,0.0,1.0
1997-12-04,9.56,9.56,9.5,9.56,229500,2.09497723728147,2.09497723728147,2.08182884457887,2.09497723728147,1047276.29539644,0.0,1.0
1997-12-05,10.0,10.25,9.56,9.62,37900,2.19139878376723,2.24618375336141,2.09497723728147,2.10812562998408,172948.895841067,0.0,1.0
1997-12-08,9.5,10.0,9.5,10.0,49400,2.08182884457887,2.19139878376723,2.08182884457887,2.19139878376723,225426.792996008,0.0,1.0
1997-12-09,9.75,9.75,9.69,9.69,36500,2.13661381417305,2.13661381417305,2.12346542147045,2.12346542147045,166560.282274379,0.0,1.0
1997-12-10,9.56,9.69,9.44,9.69,39300,2.09497723728147,2.12346542147045,2.06868045187627,2.12346542147045,179337.509407756,0.0,1.0
1997-12-11,9.56,9.56,9.5,9.5,5700,2.09497723728147,2.09497723728147,2.08182884457887,2.08182884457887,26010.7838072318,0.0,1.0
1997-12-12,9.56,9.56,9.5,9.5,7500,2.09497723728147,2.09497723728147,2.08182884457887,2.08182884457887,34224.7155358313,0.0,1.0
1997-12-15,9.38,9.5,9.38,9.5,40800,2.05553205917366,2.08182884457887,2.05553205917366,2.08182884457887,186182.452514922,0.0,1.0
1997-12-16,9.31,9.44,9.31,9.38,71000,2.04019226768729,2.06868045187627,2.04019226768729,2.05553205917366,323993.973739203,0.0,1.0
1997-12-17,9.06,9.38,9.06,9.31,72500,1.98540729809311,2.05553205917366,1.98540729809311,2.04019226768729,330838.916846369,0.0,1.0
1997-12-18,9.19,9.25,9.06,9.06,9500,2.01389548228209,2.02704387498469,1.98540729809311,1.98540729809311,43351.3063453861,0.0,1.0
1997-12-19,9.38,9.38,9.19,9.19,9200,2.05553205917366,2.05553205917366,2.01389548228209,2.01389548228209,41982.317723953,0.0,1.0
1997-12-22,9.38,9.44,9.19,9.44,33200,2.05553205917366,2.06868045187627,2.01389548228209,2.06868045187627,151501.407438613,0.0,1.0
1997-12-23,9.38,9.44,9.25,9.38,14100,2.05553205917366,2.06868045187627,2.02704387498469,2.05553205917366,64342.4652073628,0.0,1.0
1997-12-24,9.31,9.38,9.19,9.38,31700,2.04019226768729,2.05553205917366,2.01389548228209,2.05553205917366,144656.464331447,0.0,1.0
1997-12-26,9.19,9.38,9.19,9.31,7600,2.01389548228209,2.05553205917366,2.01389548228209,2.04019226768729,34681.0450763089,0.0,1.0
1997-12-29,9.38,9.38,9.12,9.25,330000,2.05553205917366,2.05553205917366,1.99855569079571,2.02704387498469,1505887.48357658,0.0,1.0
1997-12-30,9.5,9.5,9.19,9.44,11700,2.08182884457887,2.08182884457887,2.01389548228209,2.06868045187627,53390.5562358967,0.0,1.0
1997-12-31,9.25,9.69,9.25,9.38,20700,2.02704387498469,2.12346542147045,2.02704387498469,2.05553205917366,94460.2148788941,0.0,1.0
1998-01-02,9.38,9.44,9.38,9.38,5500,2.05553205917366,2.06868045187627,2.05553205917366,2.05553205917366,25098.1247262763,0.0,1.0
1998-01-05,9.69,9.75,9.38,9.38,9400,2.12346542147045,2.13661381417305,2.05553205917366,2.05553205917366,42894.9768049084,0.0,1.0
1998-01-06,9.81,9.88,9.62,9.62,5700,2.14976220687565,2.16510199836202,2.10812562998408,2.10812562998408,26010.7838072318,0.0,1.0
1998-01-07,9.81,9.88,9.5,9.81,17500,2.14976220687565,2.16510199836202,2.08182884457887,2.14976220687565,79857.6695836063,0.0,1.0
1998-01-08,9.5,9.94,9.5,9.94,32100,2.08182884457887,2.17825039106463,2.08182884457887,2.17825039106463,146481.782493358,0.0,1.0
1998-01-09,9.94,9.94,9.5,9.5,15800,2.17825039106463,2.17825039106463,2.08182884457887,2.08182884457887,72100.0673954844,0.0,1.0
1998-01-12,10.0,10.0,9.81,9.94,19800,2.19139878376723,2.19139878376723,2.14976220687565,2.17825039106463,90353.2490145945,0.0,1.0
1998-01-13,9.69,9.94,9.62,9.69,17000,2.15852780201072,2.21421737378602,2.14293472191364,2.15852780201072,76315.9037592891,0.16,1.0
1998-01-14,9.81,9.94,9.69,9.69,14800,2.18525879646287,2.21421737378602,2.15852780201072,2.15852780201072,66439.7279786751,0.0,1.0
1998-01-15,10.06,10.06,9.88,9.88,24200,2.24094836823817,2.24094836823817,2.20085187655995,2.20085187655995,108637.933586753,0.0,1.0
1998-01-16,10.19,10.19,10.0,10.06,8100,2.26990694556133,2.26990694556133,2.2275828710121,2.24094836823817,36362.2835558965,0.0,1.0
1998-01-20,10.25,10.25,10.19,10.25,18400,2.2832724427874,2.2832724427874,2.26990694556133,2.2832724427874,82600.742892407,0.0,1.0
1998-01-21,10.25,10.25,10.25,10.25,3400,2.2832724427874,2.2832724427874,2.2832724427874,2.2832724427874,15263.1807518578,0.0,1.0
1998-01-22,10.38,10.38,10.06,10.06,6100,2.31223102011056,2.31223102011056,2.24094836823817,2.24094836823817,27383.9419371566,0.0,1.0
1998-01-23,10.31,10.38,10.25,10.31,9400,2.29663794001347,2.31223102011056,2.2832724427874,2.29663794001347,42198.2056080775,0.0,1.0
1998-01-26,10.5,10.56,10.44,10.44,33400,2.3389620145627,2.35232751178878,2.32559651733663,2.32559651733663,149938.305032956,0.0,1.0
1998-01-27,10.56,10.56,10.38,10.56,17100,2.35232751178878,2.35232751178878,2.31223102011056,2.35232751178878,76764.8208402259,0.0,1.0
1998-01-28,10.06,10.62,10.06,10.5,31200,2.24094836823817,2.36569300901485,2.24094836823817,2.3389620145627,140062.129252342,0.0,1.0
1998-01-29,10.06,10.25,9.81,10.12,32700,2.24094836823817,2.2832724427874,2.18525879646287,2.25431386546424,146795.885466397,0.0,1.0
1998-01-30,10.38,10.38,10.06,10.25,19300,2.31223102011056,2.31223102011056,2.24094836823817,2.2832724427874,86640.9966208398,0.0,1.0
1998-02-02,10.25,10.38,10.19,10.25,15500,2.2832724427874,2.31223102011056,2.26990694556133,2.2832724427874,69582.1475452341,0.0,1.0
1998-02-03,10.31,10.31,10.25,10.31,5300,2.29663794001347,2.29663794001347,2.2832724427874,2.29663794001347,23792.6052896607,0.0,1.0
1998-02-04,10.25,10.38,10.06,10.31,8500,2.2832724427874,2.31223102011056,2.24094836823817,2.29663794001347,38157.9518796445,0.0,1.0
1998-02-05,10.31,10.31,10.0,10.12,7500,2.29663794001347,2.29663794001347,2.2275828710121,2.25431386546424,33668.7810702746,0.0,1.0
1998-02-06,10.12,10.19,10.0,10.19,14700,2.25431386546424,2.26990694556133,2.2275828710121,2.26990694556133,65990.8108977382,0.0,1.0
1998-02-09,10.25,10.31,10.12,10.12,2200,2.2832724427874,2.29663794001347,2.25431386546424,2.25431386546424,9876.17578061388,0.0,1.0
1998-02-10,10.25,10.25,10.25,10.25,15100,2.2832724427874,2.2832724427874,2.2832724427874,2.2832724427874,67786.4792214862,0.0,1.0
1998-02-11,10.25,10.38,10.25,10.31,7000,2.2832724427874,2.31223102011056,2.2832724427874,2.29663794001347,31424.1956655896,0.0,1.0
1998-02-12,10.25,10.31,10.25,10.25,11900,2.2832724427874,2.29663794001347,2.2832724427874,2.2832724427874,53421.1326315023,0.0,1.0
1998-02-13,10.38,10.38,10.25,10.25,6000,2.31223102011056,2.31223102011056,2.2832724427874,2.2832724427874,26935.0248562196,0.0,1.0
1998-02-17,10.38,10.38,10.25,10.25,35400,2.31223102011056,2.31223102011056,2.2832724427874,2.2832724427874,158916.646651696,0.0,1.0
1998-02-18,10.38,10.38,10.31,10.31,8300,2.31223102011056,2.31223102011056,2.29663794001347,2.29663794001347,37260.1177177705,0.0,1.0
1998-02-19,10.25,10.38,10.19,10.31,8800,2.2832724427874,2.31223102011056,2.26990694556133,2.29663794001347,39504.7031224555,0.0,1.0
1998-02-20,10.19,10.38,10.19,10.31,5400,2.26990694556133,2.31223102011056,2.26990694556133,2.29663794001347,24241.5223705977,0.0,1.0
1998-02-23,10.38,10.38,10.06,10.06,43600,2.31223102011056,2.31223102011056,2.24094836823817,2.24094836823817,195727.847288529,0.0,1.0
1998-02-24,10.44,10.44,10.31,10.38,7800,2.32559651733663,2.32559651733663,2.29663794001347,2.31223102011056,35015.5323130856,0.0,1.0
1998-02-25,10.44,10.5,10.31,10.38,21900,2.32559651733663,2.3389620145627,2.29663794001347,2.31223102011056,98312.8407252017,0.0,1.0
1998-02-26,10.44,10.5,10.44,10.44,9300,2.32559651733663,2.3389620145627,2.32559651733663,2.32559651733663,41749.2885271405,0.0,1.0
1998-02-27,10.62,10.62,10.44,10.44,8700,2.36569300901485,2.36569300901485,2.32559651733663,2.32559651733663,39055.7860415185,0.0,1.0
1998-03-02,10.75,10.75,10.5,10.5,33900,2.394651586338,2.394651586338,2.3389620145627,2.3389620145627,152182.890437641,0.0,1.0
1998-03-03,10.69,10.75,10.25,10.25,6900,2.38128608911193,2.394651586338,2.2832724427874,2.2832724427874,30975.2785846526,0.0,1.0
1998-03-04,10.62,10.75,10.44,10.56,32300,2.36569300901485,2.394651586338,2.32559651733663,2.35232751178878,145000.217142649,0.0,1.0
1998-03-05,10.5,10.56,10.44,10.5,11400,2.3389620145627,2.35232751178878,2.32559651733663,2.3389620145627,51176.5472268174,0.0,1.0
1998-03-06,10.5,10.5,10.44,10.5,9600,2.3389620145627,2.3389620145627,2.32559651733663,2.3389620145627,43096.0397699515,0.0,1.0
1998-03-09,10.62,10.75,10.5,10.62,18000,2.36569300901485,2.394651586338,2.3389620145627,2.36569300901485,80805.0745686589,0.0,1.0
1998-03-10,10.75,10.81,10.62,10.75,34700,2.394651586338,2.40801708356408,2.36569300901485,2.394651586338,155774.227085137,0.0,1.0
1998-03-11,10.75,10.88,10.69,10.88,10000,2.394651586338,2.42361016366116,2.38128608911193,2.42361016366116,44891.7080936995,0.0,1.0
1998-03-12,10.69,10.75,10.56,10.69,3000,2.38128608911193,2.394651586338,2.35232751178878,2.38128608911193,13467.5124281098,0.0,1.0
1998-03-13,10.69,10.75,10.69,10.75,4400,2.38128608911193,2.394651586338,2.38128608911193,2.394651586338,19752.3515612278,0.0,1.0
1998-03-16,10.62,10.75,10.56,10.75,2000,2.36569300901485,2.394651586338,2.35232751178878,2.394651586338,8978.34161873988,0.0,1.0
1998-03-17,10.81,10.88,10.56,10.56,13100,2.40801708356408,2.42361016366116,2.35232751178878,2.35232751178878,58808.1376027462,0.0,1.0
1998-03-18,10.62,10.81,10.62,10.75,10700,2.36569300901485,2.40801708356408,2.36569300901485,2.394651586338,48034.1276602583,0.0,1.0
1998-03-19,10.62,10.62,10.5,10.62,17900,2.36569300901485,2.36569300901485,2.3389620145627,2.36569300901485,80356.1574877219,0.0,1.0
1998-03-20,10.75,10.81,10.62,10.62,11100,2.394651586338,2.40801708356408,2.36569300901485,2.36569300901485,49829.7959840065,0.0,1.0
1998-03-23,10.38,10.81,10.38,10.81,12900,2.31223102011056,2.40801708356408,2.31223102011056,2.40801708356408,57910.3034408722,0.0,1.0
1998-03-24,10.25,10.5,10.25,10.44,13900,2.2832724427874,2.3389620145627,2.2832724427874,2.32559651733663,62399.4742502422,0.0,1.0
1998-03-25,10.31,10.31,9.75,10.19,48700,2.29663794001347,2.29663794001347,2.1718932992368,2.26990694556133,218622.618416316,0.0,1.0
1998-03-26,10.25,10.38,10.0,10.19,14600,2.2832724427874,2.31223102011056,2.2275828710121,2.26990694556133,65541.8938168012,0.0,1.0
1998-03-27,10.12,10.25,10.0,10.19,10900,2.25431386546424,2.2832724427874,2.2275828710121,2.26990694556133,48931.9618221324,0.0,1.0
1998-03-30,11.38,11.81,11.06,11.06,428100,2.53498930721177,2.63077537066529,2.46370665533938,2.46370665533938,1921814.02349127,0.0,1.0
1998-03-31,11.69,11.75,11.38,11.38,218200,2.60404437621314,2.61740987343921,2.53498930721177,2.53498930721177,979537.070604522,0.0,1.0
1998-04-01,12.44,12.62,11.62,11.62,148800,2.77111309153905,2.81120958321727,2.58845129611606,2.58845129611606,667988.616434247,0.0,1.0
1998-04-02,12.44,12.5,12.31,12.44,64700,2.77111309153905,2.78447858876512,2.74215451421589,2.77111309153905,290449.351366235,0.0,1.0
1998-04-03,12.44,12.56,12.38,12.5,58300,2.77111309153905,2.79784408599119,2.75774759431298,2.78447858876512,261718.658186268,0.0,1.0
1998-04-06,12.44,12.5,12.38,12.44,37400,2.77111309153905,2.78447858876512,2.75774759431298,2.77111309153905,167894.988270436,0.0,1.0
1998-04-07,12.31,12.5,12.31,12.5,41500,2.74215451421589,2.78447858876512,2.74215451421589,2.78447858876512,186300.588588853,0.0,1.0
1998-04-08,11.44,12.38,11.38,12.38,57100,2.54835480443784,2.75774759431298,2.53498930721177,2.75774759431298,256331.653215024,0.0,1.0
1998-04-09,11.88,12.0,11.62,11.62,21300,2.64636845076237,2.67309944521452,2.58845129611606,2.58845129611606,95619.3382395799,0.0,1.0
1998-04-13,11.75,11.81,11.62,11.81,14700,2.65305119937541,2.66659869486158,2.6236982924887,2.66659869486158,65104.2844709003,0.16,1.0
1998-04-14,11.94,11.94,11.81,11.88,28400,2.69595160174829,2.69595160174829,2.66659869486158,2.68240410626212,125779.706052624,0.0,1.0
1998-04-15,12.19,12.25,11.94,11.94,43000,2.75239949960734,2.76594699509351,2.69595160174829,2.69595160174829,190441.104234606,0.0,1.0
1998-04-16,12.31,12.5,12.06,12.19,44400,2.77949449057968,2.82239489295256,2.72304659272063,2.75239949960734,196641.512279454,0.0,1.0
1998-04-17,12.31,12.5,12.25,12.31,20500,2.77949449057968,2.82239489295256,2.76594699509351,2.77949449057968,90791.6892281265,0.0,1.0
1998-04-20,12.31,12.44,12.31,12.44,132600,2.77949449057968,2.80884739746639,2.77949449057968,2.80884739746639,587267.219104857,0.0,1.0
1998-04-21,12.44,12.44,12.38,12.44,32300,2.80884739746639,2.80884739746639,2.79529990198022,2.80884739746639,143052.271320414,0.0,1.0
1998-04-22,12.38,12.44,12.25,12.44,78000,2.79529990198022,2.80884739746639,2.76594699509351,2.80884739746639,345451.305355798,0.0,1.0
1998-04-23,12.44,12.44,12.25,12.44,68700,2.80884739746639,2.80884739746639,2.76594699509351,2.80884739746639,304262.880486453,0.0,1.0
1998-04-24,12.25,12.44,12.25,12.44,40100,2.76594699509351,2.80884739746639,2.76594699509351,2.80884739746639,177597.401855994,0.0,1.0
1998-04-27,12.06,12.19,12.06,12.19,30200,2.72304659272063,2.75239949960734,2.72304659272063,2.75239949960734,133751.659253142,0.0,1.0
1998-04-28,12.19,12.25,12.0,12.25,64700,2.75239949960734,2.76594699509351,2.70949909723446,2.76594699509351,286547.428929745,0.0,1.0
1998-04-29,12.06,12.19,12.0,12.06,52700,2.72304659272063,2.75239949960734,2.70949909723446,2.72304659272063,233401.074259623,0.0,1.0
1998-04-30,12.0,12.19,12.0,12.0,46000,2.70949909723446,2.75239949960734,2.70949909723446,2.70949909723446,203727.692902137,0.0,1.0
1998-05-01,12.25,12.25,12.0,12.12,49500,2.76594699509351,2.76594699509351,2.70949909723446,2.7365940882068,219228.713014256,0.0,1.0
1998-05-04,12.12,12.25,12.12,12.25,48200,2.7365940882068,2.76594699509351,2.7365940882068,2.76594699509351,213471.191258327,0.0,1.0
1998-05-05,12.25,12.25,12.12,12.25,56100,2.76594699509351,2.76594699509351,2.7365940882068,2.76594699509351,248459.208082824,0.0,1.0
1998-05-06,12.19,12.25,12.12,12.25,52400,2.75239949960734,2.76594699509351,2.7365940882068,2.76594699509351,232072.415392869,0.0,1.0
1998-05-07,12.25,12.25,12.19,12.25,28000,2.76594699509351,2.76594699509351,2.75239949960734,2.76594699509351,124008.160896953,0.0,1.0
1998-05-08,12.25,12.25,12.12,12.25,135500,2.76594699509351,2.76594699509351,2.7365940882068,2.76594699509351,600110.92148347,0.0,1.0
1998-05-11,12.19,12.44,12.12,12.25,32000,2.75239949960734,2.80884739746639,2.7365940882068,2.76594699509351,141723.612453661,0.0,1.0
1998-05-12,12.19,12.25,12.12,12.25,11400,2.75239949960734,2.76594699509351,2.7365940882068,2.76594699509351,50489.0369366166,0.0,1.0
1998-05-13,12.25,12.25,12.12,12.12,11500,2.76594699509351,2.76594699509351,2.7365940882068,2.7365940882068,50931.9232255343,0.0,1.0
1998-05-14,12.19,12.25,12.12,12.25,11800,2.75239949960734,2.76594699509351,2.7365940882068,2.76594699509351,52260.5820922873,0.0,1.0
1998-05-15,12.25,12.25,12.12,12.19,48800,2.76594699509351,2.76594699509351,2.7365940882068,2.75239949960734,216128.508991833,0.0,1.0
1998-05-18,12.25,12.25,12.19,12.19,66500,2.76594699509351,2.76594699509351,2.75239949960734,2.75239949960734,294519.382130264,0.0,1.0
1998-05-19,12.0,12.25,11.94,12.25,49200,2.70949909723446,2.76594699509351,2.69595160174829,2.76594699509351,217900.054147503,0.0,1.0
1998-05-20,11.94,12.0,11.88,11.94,17700,2.69595160174829,2.70949909723446,2.68240410626212,2.69595160174829,78390.873138431,0.0,1.0
1998-05-21,11.75,11.94,11.75,11.88,7700,2.65305119937541,2.69595160174829,2.65305119937541,2.68240410626212,34102.2442466621,0.0,1.0
1998-05-22,11.75,11.88,11.44,11.88,19600,2.65305119937541,2.68240410626212,2.58305580603018,2.68240410626212,86805.7126278671,0.0,1.0
1998-05-26,11.31,11.75,11.25,11.75,38800,2.55370289914348,2.65305119937541,2.54015540365731,2.65305119937541,171839.880100063,0.0,1.0
1998-05-27,10.88,11.19,10.81,11.19,49400,2.45661251482591,2.52660790817113,2.44080710342538,2.52660790817113,218785.826725339,0.0,1.0
1998-05-28,10.75,10.94,10.69,10.88,27900,2.4272596079392,2.47016001031208,2.41371211245303,2.45661251482591,123565.274608036,0.0,1.0
1998-05-29,11.0,11.0,10.75,10.81,16400,2.48370750579825,2.48370750579825,2.4272596079392,2.44080710342538,72633.3513825012,0.0,1.0
1998-06-01,11.31,11.38,11.0,11.12,20100,2.55370289914348,2.56950831054401,2.48370750579825,2.5108024967706,89020.1440724555,0.0,1.0
1998-06-02,11.31,11.44,11.25,11.31,18900,2.55370289914348,2.58305580603018,2.54015540365731,2.55370289914348,83705.5086054433,0.0,1.0
1998-06-03,11.25,11.44,11.19,11.44,7400,2.54015540365731,2.58305580603018,2.52660790817113,2.58305580603018,32773.585379909,0.0,1.0
1998-06-04,11.06,11.19,11.0,11.12,14100,2.49725500128443,2.52660790817113,2.48370750579825,2.5108024967706,62446.9667373942,0.0,1.0
1998-06-05,11.19,11.25,11.06,11.06,13200,2.52660790817113,2.54015540365731,2.49725500128443,2.49725500128443,58460.9901371351,0.0,1.0
1998-06-08,11.19,11.38,11.06,11.12,13500,2.52660790817113,2.56950831054401,2.49725500128443,2.5108024967706,59789.6490038882,0.0,1.0
1998-06-09,11.12,11.25,11.06,11.12,20300,2.5108024967706,2.54015540365731,2.49725500128443,2.5108024967706,89905.9166502909,0.0,1.0
1998-06-10,11.25,11.38,11.06,11.06,32000,2.54015540365731,2.56950831054401,2.49725500128443,2.49725500128443,141723.61245366,0.0,1.0
1998-06-11,11.38,11.38,11.19,11.19,5100,2.56950831054401,2.56950831054401,2.52660790817113,2.52660790817113,22587.2007348022,0.0,1.0
1998-06-12,11.31,11.44,11.25,11.31,14700,2.55370289914348,2.58305580603018,2.54015540365731,2.55370289914348,65104.2844709003,0.0,1.0
1998-06-15,11.31,11.38,11.31,11.31,16500,2.55370289914348,2.56950831054401,2.55370289914348,2.55370289914348,73076.2376714187,0.0,1.0
1998-06-16,11.44,11.56,11.06,11.38,62800,2.58305580603018,2.61015079700253,2.49725500128443,2.56950831054401,278132.58944031,0.0,1.0
1998-06-17,11.38,11.5,11.12,11.44,17600,2.56950831054401,2.59660330151636,2.5108024967706,2.58305580603018,77947.9868495135,0.0,1.0
1998-06-18,11.5,11.62,11.12,11.25,189300,2.59660330151636,2.6236982924887,2.5108024967706,2.54015540365731,838383.744921185,0.0,1.0
1998-06-19,11.69,11.75,11.38,11.38,12900,2.63950370388924,2.65305119937541,2.56950831054401,2.56950831054401,57132.3312703819,0.0,1.0
1998-06-22,11.62,11.75,11.56,11.69,3800,2.6236982924887,2.65305119937541,2.61015079700253,2.63950370388924,16829.6789788722,0.0,1.0
1998-06-23,11.56,11.75,11.56,11.75,15600,2.61015079700253,2.65305119937541,2.61015079700253,2.65305119937541,69090.2610711595,0.0,1.0
1998-06-24,11.5,11.62,11.5,11.5,22700,2.59660330151636,2.6236982924887,2.59660330151636,2.59660330151636,100535.187584315,0.0,1.0
1998-06-25,11.88,11.88,11.38,11.5,18700,2.68240410626212,2.68240410626212,2.56950831054401,2.59660330151636,82819.7360276078,0.0,1.0
1998-06-26,11.88,11.94,11.81,11.94,9100,2.68240410626212,2.69595160174829,2.66659869486158,2.69595160174829,40302.6522915097,0.0,1.0
1998-06-29,11.88,11.94,11.62,11.88,21900,2.68240410626212,2.69595160174829,2.6236982924887,2.68240410626212,96992.0972729739,0.0,1.0
1998-06-30,11.62,11.94,11.62,11.94,16200,2.6236982924887,2.69595160174829,2.6236982924887,2.69595160174829,71747.5788046658,0.0,1.0
1998-07-01,11.75,11.88,11.62,11.75,18600,2.65305119937541,2.68240410626212,2.6236982924887,2.65305119937541,82376.8497386902,0.0,1.0
1998-07-02,11.56,11.75,11.56,11.69,9900,2.61015079700253,2.65305119937541,2.61015079700253,2.63950370388924,43845.7426028513,0.0,1.0
1998-07-06,11.69,11.69,11.5,11.5,11400,2.63950370388924,2.63950370388924,2.59660330151636,2.59660330151636,50489.0369366165,0.0,1.0
1998-07-07,11.62,11.88,11.56,11.56,35600,2.6236982924887,2.68240410626212,2.61015079700253,2.61015079700253,157667.518854698,0.0,1.0
1998-07-08,11.69,11.94,11.62,11.62,14500,2.63950370388924,2.69595160174829,2.6236982924887,2.6236982924887,64218.5118930649,0.0,1.0
1998-07-09,11.88,11.94,11.62,11.69,11200,2.68240410626212,2.69595160174829,2.6236982924887,2.63950370388924,49603.2643587811,0.0,1.0
1998-07-10,11.75,11.88,11.75,11.81,13100,2.65305119937541,2.68240410626212,2.65305119937541,2.66659869486158,58018.1038482173,0.0,1.0
1998-07-13,11.75,11.81,11.56,11.56,11500,2.6891778540052,2.70290982602565,2.64569327594044,2.64569327594044,50247.6992359386,0.16,1.0
1998-07-14,11.75,11.88,11.62,11.62,15800,2.6891778540052,2.71893046004951,2.65942524796089,2.65942524796089,69035.9693850286,0.0,1.0
1998-07-15,11.56,11.75,11.56,11.62,22400,2.64569327594044,2.6891778540052,2.64569327594044,2.65942524796089,97873.7793813062,0.0,1.0
1998-07-16,11.94,11.94,11.56,11.56,18500,2.73266243206997,2.73266243206997,2.64569327594044,2.64569327594044,80833.2552925967,0.0,1.0
1998-07-17,11.69,12.0,11.69,11.94,20100,2.67544588198475,2.74639440409042,2.67544588198475,2.73266243206997,87824.2395341186,0.0,1.0
1998-07-20,11.75,11.81,11.69,11.81,3000,2.6891778540052,2.70290982602565,2.67544588198475,2.70290982602565,13108.0954528535,0.0,1.0
1998-07-21,11.5,11.62,11.44,11.62,27700,2.63196130391998,2.65942524796089,2.61822933189953,2.65942524796089,121031.414681348,0.0,1.0
1998-07-22,11.44,11.5,11.38,11.44,20700,2.61822933189953,2.63196130391998,2.60449735987908,2.61822933189953,90445.8586246894,0.0,1.0
1998-07-23,11.25,11.5,11.25,11.5,20400,2.57474475383477,2.63196130391998,2.57474475383477,2.63196130391998,89135.0490794039,0.0,1.0
1998-07-24,11.06,11.25,11.06,11.25,11200,2.53126017577,2.57474475383477,2.53126017577,2.57474475383477,48936.8896906532,0.0,1.0
1998-07-27,10.81,10.94,10.81,10.94,10700,2.47404362568478,2.5037962317291,2.47404362568478,2.5037962317291,46752.2071151777,0.0,1.0
1998-07-28,10.81,10.94,10.81,10.81,14800,2.47404362568478,2.5037962317291,2.47404362568478,2.47404362568478,64666.6042340776,0.0,1.0
1998-07-29,10.81,10.94,10.81,10.94,4400,2.47404362568478,2.5037962317291,2.47404362568478,2.5037962317291,19225.2066641852,0.0,1.0
1998-07-30,10.88,10.94,10.81,10.81,5400,2.49006425970865,2.5037962317291,2.47404362568478,2.47404362568478,23594.5718151363,0.0,1.0
1998-07-31,10.81,10.94,10.81,10.94,10300,2.47404362568478,2.5037962317291,2.47404362568478,2.5037962317291,45004.4610547972,0.0,1.0
1998-08-03,10.88,10.94,10.81,10.94,14400,2.49006425970865,2.5037962317291,2.47404362568478,2.5037962317291,62918.8581736969,0.0,1.0
1998-08-04,10.94,11.0,10.75,11.0,13800,2.5037962317291,2.51752820374955,2.46031165366433,2.51752820374955,60297.2390831262,0.0,1.0
1998-08-05,10.62,10.81,10.5,10.81,37200,2.43055904762002,2.47404362568478,2.40309510357912,2.47404362568478,162540.383615384,0.0,1.0
1998-08-06,10.19,10.69,10.12,10.69,21100,2.33214658147345,2.44657968164388,2.31612594744959,2.44657968164388,92193.6046850697,0.0,1.0
1998-08-07,10.19,10.25,10.19,10.19,15900,2.33214658147345,2.3458785534939,2.33214658147345,2.33214658147345,69472.9059001236,0.0,1.0
1998-08-10,10.12,10.25,10.12,10.25,19500,2.31612594744959,2.3458785534939,2.31612594744959,2.3458785534939,85202.6204435478,0.0,1.0
1998-08-11,10.44,10.44,9.94,10.12,47600,2.38936313155866,2.38936313155866,2.27493003138823,2.31612594744959,207981.781185276,0.0,1.0
1998-08-12,10.69,10.81,10.56,10.56,44500,2.44657968164388,2.47404362568478,2.41682707559957,2.41682707559957,194436.749217328,0.0,1.0
1998-08-13,10.69,10.81,10.56,10.69,23900,2.44657968164388,2.47404362568478,2.41682707559957,2.44657968164388,104427.827107733,0.0,1.0
1998-08-14,10.62,10.75,10.5,10.69,39200,2.43055904762002,2.46031165366433,2.40309510357912,2.44657968164388,171279.113917286,0.0,1.0
1998-08-17,10.75,10.88,10.62,10.81,96900,2.46031165366433,2.49006425970865,2.43055904762002,2.47404362568478,423391.48312717,0.0,1.0
1998-08-18,10.69,10.94,10.69,10.88,7500,2.44657968164388,2.5037962317291,2.44657968164388,2.49006425970865,32770.2386321338,0.0,1.0
1998-08-19,10.94,11.0,10.88,10.88,25800,2.5037962317291,2.51752820374955,2.49006425970865,2.49006425970865,112729.62089454,0.0,1.0
1998-08-20,10.75,11.0,10.69,10.69,3700,2.46031165366433,2.51752820374955,2.44657968164388,2.44657968164388,16166.6510585194,0.0,1.0
1998-08-21,10.81,10.88,10.62,10.69,8600,2.47404362568478,2.49006425970865,2.43055904762002,2.44657968164388,37576.5402981802,0.0,1.0
1998-08-24,10.88,10.94,10.62,10.75,26100,2.49006425970865,2.5037962317291,2.43055904762002,2.46031165366433,114040.430439826,0.0,1.0
1998-08-25,10.81,10.94,10.69,10.94,16700,2.47404362568478,2.5037962317291,2.44657968164388,2.5037962317291,72968.3980208848,0.0,1.0
1998-08-26,10.88,10.94,10.88,10.94,7200,2.49006425970865,2.5037962317291,2.49006425970865,2.5037962317291,31459.4290868484,0.0,1.0
1998-08-27,10.12,10.75,10.12,10.69,15700,2.31612594744959,2.46031165366433,2.31612594744959,2.44657968164388,68599.0328699334,0.0,1.0
1998-08-28,10.38,10.44,10.06,10.12,12700,2.37563115953821,2.38936313155866,2.30239397542913,2.31612594744959,55490.93741708,0.0,1.0
1998-08-31,10.06,10.44,10.06,10.31,42000,2.30239397542913,2.38936313155866,2.30239397542913,2.35961052551435,183513.33633995,0.0,1.0
1998-09-01,10.0,10.12,9.88,10.06,46100,2.28866200340868,2.31612594744959,2.26119805936778,2.30239397542913,201427.733458849,0.0,1.0
1998-09-02,10.31,10.31,10.0,10.0,17500,2.35961052551435,2.35961052551435,2.28866200340868,2.28866200340868,76463.8901416457,0.0,1.0
1998-09-03,10.12,10.31,10.0,10.25,18400,2.31612594744959,2.35961052551435,2.28866200340868,2.3458785534939,80396.3187775015,0.0,1.0
1998-09-04,9.88,10.06,9.88,10.06,40000,2.26119805936778,2.30239397542913,2.26119805936778,2.30239397542913,174774.606038047,0.0,1.0
1998-09-08,9.5,9.88,9.44,9.75,15600,2.17422890323825,2.26119805936778,2.1604969312178,2.23144545332346,68162.0963548383,0.0,1.0
1998-09-09,9.38,9.5,9.25,9.5,36700,2.14676495919734,2.17422890323825,2.11701235315303,2.17422890323825,160355.701039909,0.0,1.0
1998-09-10,9.94,10.0,9.38,9.38,80800,2.27493003138823,2.28866200340868,2.14676495919734,2.14676495919734,353044.704196855,0.0,1.0
1998-09-11,10.12,10.19,10.0,10.0,13500,2.31612594744959,2.33214658147345,2.28866200340868,2.28866200340868,58986.4295378408,0.0,1.0
1998-09-14,10.25,10.31,10.19,10.25,25000,2.3458785534939,2.35961052551435,2.33214658147345,2.3458785534939,109234.128773779,0.0,1.0
1998-09-15,10.12,10.25,10.06,10.06,28800,2.31612594744959,2.3458785534939,2.30239397542913,2.30239397542913,125837.716347394,0.0,1.0
1998-09-16,10.44,10.44,10.12,10.12,106400,2.38936313155866,2.38936313155866,2.31612594744959,2.31612594744959,464900.452061206,0.0,1.0
1998-09-17,10.25,10.44,10.19,10.31,8800,2.3458785534939,2.38936313155866,2.33214658147345,2.35961052551435,38450.4133283703,0.0,1.0
1998-09-18,10.19,10.19,10.0,10.12,6600,2.33214658147345,2.33214658147345,2.28866200340868,2.31612594744959,28837.8099962777,0.0,1.0
1998-09-21,10.06,10.25,10.0,10.25,7800,2.30239397542913,2.3458785534939,2.28866200340868,2.3458785534939,34081.0481774193,0.0,1.0
1998-09-22,9.94,10.19,9.94,10.12,39400,2.27493003138823,2.33214658147345,2.27493003138823,2.31612594744959,172152.986947476,0.0,1.0
1998-09-23,10.06,10.12,10.0,10.06,4700,2.30239397542913,2.31612594744959,2.28866200340868,2.30239397542913,20536.0162094706,0.0,1.0
1998-09-24,10.0,10.06,9.75,9.75,15600,2.28866200340868,2.30239397542913,2.23144545332346,2.23144545332346,68162.0963548384,0.0,1.0
1998-09-25,10.06,10.06,9.88,9.88,11100,2.30239397542913,2.30239397542913,2.26119805936778,2.26119805936778,48499.9531755582,0.0,1.0
1998-09-28,10.06,10.06,9.94,9.94,16700,2.30239397542913,2.30239397542913,2.27493003138823,2.27493003138823,72968.3980208848,0.0,1.0
1998-09-29,10.06,10.12,9.94,10.06,7500,2.30239397542913,2.31612594744959,2.27493003138823,2.30239397542913,32770.2386321339,0.0,1.0
1998-09-30,10.0,10.0,9.81,9.94,21500,2.28866200340868,2.28866200340868,2.24517742534392,2.27493003138823,93941.3507454504,0.0,1.0
1998-10-01,9.75,10.25,9.69,9.94,16900,2.23144545332346,2.3458785534939,2.21771348130301,2.27493003138823,73842.2710510751,0.0,1.0
1998-10-02,9.81,10.0,9.75,9.75,16800,2.24517742534392,2.28866200340868,2.23144545332346,2.23144545332346,73405.3345359797,0.0,1.0
1998-10-05,10.0,10.19,9.75,9.81,7400,2.28866200340868,2.33214658147345,2.23144545332346,2.24517742534392,32333.3021170387,0.0,1.0
1998-10-06,10.25,10.25,10.0,10.0,13600,2.3458785534939,2.3458785534939,2.28866200340868,2.28866200340868,59423.366052936,0.0,1.0
1998-10-07,10.06,10.12,9.88,10.12,8000,2.30239397542913,2.31612594744959,2.26119805936778,2.31612594744959,34954.9212076095,0.0,1.0
1998-10-08,10.06,10.06,9.88,10.06,49400,2.30239397542913,2.30239397542913,2.26119805936778,2.30239397542913,215846.638456989,0.0,1.0
1998-10-09,9.88,10.06,9.88,10.06,15600,2.26119805936778,2.30239397542913,2.26119805936778,2.30239397542913,68162.0963548383,0.0,1.0
1998-10-12,9.94,9.94,9.75,9.75,13300,2.27493003138823,2.27493003138823,2.23144545332346,2.23144545332346,58112.5565076507,0.0,1.0
1998-10-13,9.81,10.0,9.75,9.94,5600,2.24517742534392,2.28866200340868,2.23144545332346,2.27493003138823,24468.4448453266,0.0,1.0
1998-10-14,9.69,9.75,9.69,9.75,22500,2.21771348130301,2.23144545332346,2.21771348130301,2.23144545332346,98310.7158964016,0.0,1.0
1998-10-15,9.5,9.62,9.38,9.38,19100,2.21084749529279,2.23877398997017,2.1829210006154,2.1829210006154,82072.5990310652,0.16,1.0
1998-10-16,9.56,9.56,9.44,9.44,16300,2.22481074263148,2.22481074263148,2.1968842479541,2.1968842479541,70041.0138327939,0.0,1.0
1998-10-19,9.56,9.75,9.44,9.44,24100,2.22481074263148,2.26902769253733,2.1968842479541,2.1968842479541,103557.572599407,0.0,1.0
1998-10-20,9.5,9.88,9.44,9.56,37400,2.21084749529279,2.2992813951045,2.1968842479541,2.22481074263148,160707.602291196,0.0,1.0
1998-10-21,9.75,9.88,9.56,9.62,20900,2.26902769253733,2.2992813951045,2.22481074263148,2.23877398997017,89807.1895156685,0.0,1.0
1998-10-22,9.81,9.94,9.75,9.75,21700,2.28299093987603,2.31324464244319,2.26902769253733,2.26902769253733,93244.7852866028,0.0,1.0
1998-10-23,9.81,9.88,9.69,9.69,18500,2.28299093987603,2.2992813951045,2.25506444519864,2.25506444519864,79494.4022028642,0.0,1.0
1998-10-26,9.5,9.81,9.5,9.81,53700,2.21084749529279,2.28299093987603,2.21084749529279,2.28299093987603,230748.61612399,0.0,1.0
1998-10-27,9.88,9.94,9.62,9.62,13500,2.2992813951045,2.31324464244319,2.23877398997017,2.23877398997017,58009.4286345226,0.0,1.0
1998-10-28,9.62,9.88,9.62,9.88,10000,2.23877398997017,2.2992813951045,2.23877398997017,2.2992813951045,42969.9471366834,0.0,1.0
1998-10-29,9.69,9.81,9.62,9.69,2500,2.25506444519864,2.28299093987603,2.23877398997017,2.25506444519864,10742.4867841709,0.0,1.0
1998-10-30,10.0,10.06,9.69,9.69,44900,2.32720788978188,2.34117113712057,2.25506444519864,2.25506444519864,192935.062643709,0.0,1.0
1998-11-02,10.25,10.25,10.12,10.12,18000,2.38538808702643,2.38538808702643,2.35513438445926,2.35513438445926,77345.9048460301,0.0,1.0
1998-11-03,10.25,10.25,10.12,10.25,64900,2.38538808702643,2.38538808702643,2.35513438445926,2.38538808702643,278874.956917075,0.0,1.0
1998-11-04,10.56,10.62,10.25,10.31,19500,2.45753153160967,2.47149477894836,2.38538808702643,2.39935133436512,83791.3969165325,0.0,1.0
1998-11-05,10.5,10.62,10.25,10.44,15300,2.44356828427098,2.47149477894836,2.38538808702643,2.42960503693228,65744.0191191255,0.0,1.0
1998-11-06,10.38,10.69,10.38,10.62,25200,2.41564178959359,2.48778523417683,2.41564178959359,2.47149477894836,108284.266784442,0.0,1.0
1998-11-09,10.31,10.31,10.31,10.31,100,2.39935133436512,2.39935133436512,2.39935133436512,2.39935133436512,429.699471366834,0.0,1.0
1998-11-10,10.69,10.69,10.31,10.38,34100,2.48778523417683,2.48778523417683,2.39935133436512,2.41564178959359,146527.519736091,0.0,1.0
1998-11-11,10.62,10.81,10.62,10.62,12200,2.47149477894836,2.51571172885421,2.47149477894836,2.47149477894836,52423.3355067537,0.0,1.0
1998-11-12,10.75,10.75,10.44,10.5,36100,2.50174848151552,2.50174848151552,2.42960503693228,2.44356828427098,155121.509163427,0.0,1.0
1998-11-13,10.38,10.81,10.38,10.62,53100,2.41564178959359,2.51571172885421,2.41564178959359,2.47149477894836,228170.419295789,0.0,1.0
1998-11-16,10.5,10.5,10.38,10.44,25800,2.44356828427098,2.44356828427098,2.41564178959359,2.42960503693228,110862.463612643,0.0,1.0
1998-11-17,10.38,10.44,10.25,10.38,5500,2.41564178959359,2.42960503693228,2.38538808702643,2.41564178959359,23633.4709251759,0.0,1.0
1998-11-18,10.31,10.44,10.0,10.44,30800,2.39935133436512,2.42960503693228,2.32720788978188,2.42960503693228,132347.437180985,0.0,1.0
1998-11-19,10.5,10.56,9.62,10.38,20500,2.44356828427098,2.45753153160967,2.23877398997017,2.41564178959359,88088.3916302008,0.0,1.0
1998-11-20,10.56,10.56,10.25,10.38,29800,2.45753153160967,2.45753153160967,2.38538808702643,2.41564178959359,128050.442467316,0.0,1.0
1998-11-23,10.5,10.62,10.38,10.56,10300,2.44356828427098,2.47149477894836,2.41564178959359,2.45753153160967,44259.0455507838,0.0,1.0
1998-11-24,10.25,10.5,10.25,10.44,15500,2.38538808702643,2.44356828427098,2.38538808702643,2.42960503693228,66603.4180618593,0.0,1.0
1998-11-25,10.12,10.25,10.06,10.12,2700,2.35513438445926,2.38538808702643,2.34117113712057,2.35513438445926,11601.8857269045,0.0,1.0
1998-11-27,10.12,10.12,10.12,10.12,2000,2.35513438445926,2.35513438445926,2.35513438445926,2.35513438445926,8593.9894273367,0.0,1.0
1998-11-30,10.5,10.5,10.12,10.12,17800,2.44356828427098,2.44356828427098,2.35513438445926,2.35513438445926,76486.5059032963,0.0,1.0
1998-12-01,10.81,10.88,10.38,10.5,62500,2.51571172885421,2.53200218408269,2.41564178959359,2.44356828427098,268562.169604272,0.0,1.0
1998-12-02,10.75,10.81,10.62,10.75,5800,2.50174848151552,2.51571172885421,2.47149477894836,2.50174848151552,24922.5693392764,0.0,1.0
1998-12-03,10.5,10.62,10.5,10.62,7800,2.44356828427098,2.47149477894836,2.44356828427098,2.47149477894836,33516.558766613,0.0,1.0
1998-12-04,10.12,10.56,10.12,10.56,9200,2.35513438445926,2.45753153160967,2.35513438445926,2.45753153160967,39532.3513657488,0.0,1.0
1998-12-07,10.25,10.44,10.25,10.31,8800,2.38538808702643,2.42960503693228,2.38538808702643,2.39935133436512,37813.5534802814,0.0,1.0
1998-12-08,10.5,10.62,10.38,10.38,70700,2.44356828427098,2.47149477894836,2.41564178959359,2.41564178959359,303797.526256351,0.0,1.0
1998-12-09,10.62,10.62,10.38,10.5,18400,2.47149477894836,2.47149477894836,2.41564178959359,2.44356828427098,79064.7027314974,0.0,1.0
1998-12-10,10.69,10.69,10.56,10.62,23700,2.48778523417683,2.48778523417683,2.45753153160967,2.47149477894836,101838.77471394,0.0,1.0
1998-12-11,10.62,10.69,10.62,10.62,6700,2.47149477894836,2.48778523417683,2.47149477894836,2.47149477894836,28789.8645815779,0.0,1.0
1998-12-14,10.5,10.69,10.38,10.69,11700,2.44356828427098,2.48778523417683,2.41564178959359,2.48778523417683,50274.8381499195,0.0,1.0
1998-12-15,10.5,10.62,10.38,10.5,9000,2.44356828427098,2.47149477894836,2.41564178959359,2.44356828427098,38672.952423015,0.0,1.0
1998-12-16,10.44,10.62,10.44,10.5,9600,2.42960503693228,2.47149477894836,2.42960503693228,2.44356828427098,41251.1492512161,0.0,1.0
1998-12-17,10.25,10.44,10.25,10.44,10600,2.38538808702643,2.42960503693228,2.38538808702643,2.42960503693228,45548.1439648844,0.0,1.0
1998-12-18,10.31,10.31,10.12,10.31,8700,2.39935133436512,2.39935133436512,2.35513438445926,2.39935133436512,37383.8540089146,0.0,1.0
1998-12-21,10.12,10.44,9.94,10.44,29000,2.35513438445926,2.42960503693228,2.31324464244319,2.42960503693228,124612.846696382,0.0,1.0
1998-12-22,10.12,10.12,9.88,10.0,32700,2.35513438445926,2.35513438445926,2.2992813951045,2.32720788978188,140511.727136955,0.0,1.0
1998-12-23,10.25,10.38,10.06,10.12,30200,2.38538808702643,2.41564178959359,2.34117113712057,2.35513438445926,129769.240352784,0.0,1.0
1998-12-24,9.88,10.19,9.75,10.19,12900,2.2992813951045,2.37142483968774,2.26902769253733,2.37142483968774,55431.2318063216,0.0,1.0
1998-12-28,10.12,10.12,9.62,9.81,25300,2.35513438445926,2.35513438445926,2.23877398997017,2.28299093987603,108713.966255809,0.0,1.0
1998-12-29,10.06,10.19,10.0,10.19,8000,2.34117113712057,2.37142483968774,2.32720788978188,2.37142483968774,34375.9577093468,0.0,1.0
1998-12-30,10.0,10.25,9.81,9.94,27300,2.32720788978188,2.38538808702643,2.28299093987603,2.31324464244319,117307.955683146,0.0,1.0
1998-12-31,9.94,10.12,9.94,9.94,6400,2.31324464244319,2.35513438445926,2.31324464244319,2.31324464244319,27500.7661674774,0.0,1.0
1999-01-04,10.25,10.25,9.94,9.94,10300,2.38538808702643,2.38538808702643,2.31324464244319,2.31324464244319,44259.0455507839,0.0,1.0
1999-01-05,10.12,10.25,10.12,10.12,22700,2.35513438445926,2.38538808702643,2.35513438445926,2.35513438445926,97541.7800002715,0.0,1.0
1999-01-06,10.25,10.38,10.12,10.12,39100,2.38538808702643,2.41564178959359,2.35513438445926,2.35513438445926,168012.493304432,0.0,1.0
1999-01-07,10.12,10.38,10.12,10.12,29900,2.35513438445926,2.41564178959359,2.35513438445926,2.35513438445926,128480.141938684,0.0,1.0
1999-01-08,10.38,10.69,10.12,10.12,34500,2.41564178959359,2.48778523417683,2.35513438445926,2.35513438445926,148246.317621558,0.0,1.0
1999-01-11,10.25,10.38,10.19,10.38,43100,2.38538808702643,2.41564178959359,2.37142483968774,2.41564178959359,185200.472159105,0.0,1.0
1999-01-12,10.38,10.38,10.12,10.25,34800,2.41564178959359,2.41564178959359,2.35513438445926,2.38538808702643,149535.416035658,0.0,1.0
1999-01-13,10.25,10.38,10.19,10.25,19300,2.38538808702643,2.41564178959359,2.37142483968774,2.38538808702643,82931.9979737989,0.0,1.0
1999-01-14,10.25,10.25,10.06,10.06,4400,2.42262341326294,2.42262341326294,2.37771624755367,2.37771624755367,18616.1826692067,0.16,1.0
1999-01-15,10.19,10.19,10.06,10.06,4000,2.40844220303896,2.40844220303896,2.37771624755367,2.37771624755367,16923.8024265516,0.0,1.0
1999-01-19,10.25,10.25,10.12,10.12,42100,2.42262341326294,2.42262341326294,2.39189745777765,2.39189745777765,178123.020539455,0.0,1.0
1999-01-20,10.12,10.25,10.12,10.25,46800,2.39189745777765,2.42262341326294,2.39189745777765,2.42262341326294,198008.488390654,0.0,1.0
1999-01-21,10.12,10.12,10.0,10.06,8500,2.39189745777765,2.39189745777765,2.3635350373297,2.37771624755367,35963.0801564221,0.0,1.0
1999-01-22,9.94,10.0,9.88,10.0,16200,2.34935382710572,2.3635350373297,2.33517261688174,2.3635350373297,68541.3998275339,0.0,1.0
1999-01-25,10.12,10.19,10.0,10.06,15900,2.39189745777765,2.40844220303896,2.3635350373297,2.37771624755367,67272.1146455426,0.0,1.0
1999-01-26,9.94,10.19,9.75,10.12,21200,2.34935382710572,2.40844220303896,2.30444666139645,2.39189745777765,89696.1528607233,0.0,1.0
1999-01-27,9.94,10.12,9.69,10.06,22500,2.34935382710572,2.39189745777765,2.29026545117248,2.37771624755367,95196.3886493526,0.0,1.0
1999-01-28,9.88,10.0,9.75,9.88,10500,2.33517261688174,2.3635350373297,2.30444666139645,2.33517261688174,44424.9813696979,0.0,1.0
1999-01-29,9.62,9.94,9.62,9.94,263300,2.27372070591117,2.34935382710572,2.27372070591117,2.34935382710572,1114009.29472776,0.0,1.0
1999-02-01,9.56,9.75,9.56,9.69,28600,2.25953949568719,2.30444666139645,2.25953949568719,2.29026545117248,121005.187349844,0.0,1.0
1999-02-02,9.5,9.88,9.5,9.56,23000,2.24535828546321,2.33517261688174,2.24535828546321,2.25953949568719,97311.8639526717,0.0,1.0
1999-02-03,9.75,9.81,9.38,9.56,27100,2.30444666139645,2.31862787162043,2.21699586501525,2.25953949568719,114658.761439887,0.0,1.0
1999-02-04,9.38,9.62,9.19,9.62,52300,2.21699586501525,2.27372070591117,2.17208869930599,2.27372070591117,221278.716727162,0.0,1.0
1999-02-05,9.56,9.56,9.12,9.12,17300,2.25953949568719,2.25953949568719,2.15554395404468,2.15554395404468,73195.4454948356,0.0,1.0
1999-02-08,9.44,9.5,9.44,9.5,4200,2.23117707523923,2.24535828546321,2.23117707523923,2.24535828546321,17769.9925478792,0.0,1.0
1999-02-09,9.5,9.56,9.38,9.38,11900,2.24535828546321,2.25953949568719,2.21699586501525,2.21699586501525,50348.312218991,0.0,1.0
1999-02-10,9.56,9.56,9.5,9.5,4800,2.25953949568719,2.25953949568719,2.24535828546321,2.24535828546321,20308.5629118619,0.0,1.0
1999-02-11,9.5,9.62,9.5,9.5,11600,2.24535828546321,2.27372070591117,2.24535828546321,2.24535828546321,49079.0270369996,0.0,1.0
1999-02-12,9.0,9.5,8.94,9.5,40600,2.12718153359673,2.24535828546321,2.11300032337275,2.24535828546321,171776.594629498,0.0,1.0
1999-02-16,9.38,9.44,8.94,9.0,24400,2.21699586501525,2.23117707523923,2.11300032337275,2.12718153359673,103235.194801965,0.0,1.0
1999-02-17,9.5,9.5,9.25,9.38,11700,2.24535828546321,2.24535828546321,2.18626990952997,2.21699586501525,49502.1220976634,0.0,1.0
1999-02-18,9.44,9.5,9.38,9.38,28700,2.23117707523923,2.24535828546321,2.21699586501525,2.21699586501525,121428.282410508,0.0,1.0
1999-02-19,9.38,9.44,9.38,9.44,16700,2.21699586501525,2.23117707523923,2.21699586501525,2.23117707523923,70656.875130853,0.0,1.0
1999-02-22,9.38,9.44,9.38,9.38,19300,2.21699586501525,2.23117707523923,2.21699586501525,2.21699586501525,81657.3467081116,0.0,1.0
1999-02-23,9.31,9.44,9.31,9.44,6500,2.20045111975395,2.23117707523923,2.20045111975395,2.23117707523923,27501.1789431463,0.0,1.0
1999-02-24,9.0,9.19,8.88,9.19,112600,2.12718153359673,2.17208869930599,2.09881911314877,2.17208869930599,476405.038307426,0.0,1.0
1999-02-25,9.0,9.0,8.88,8.94,11600,2.12718153359673,2.12718153359673,2.09881911314877,2.11300032337275,49079.0270369995,0.0,1.0
1999-02-26,8.94,9.12,8.94,8.94,30700,2.11300032337275,2.15554395404468,2.11300032337275,2.11300032337275,129890.183623783,0.0,1.0
1999-03-01,8.88,9.0,8.88,8.94,18200,2.09881911314877,2.12718153359673,2.09881911314877,2.11300032337275,77003.3010408097,0.0,1.0
1999-03-02,8.94,8.94,8.88,8.88,3900,2.11300032337275,2.11300032337275,2.09881911314877,2.09881911314877,16500.7073658878,0.0,1.0
1999-03-03,8.88,8.94,8.75,8.81,15100,2.09881911314877,2.11300032337275,2.06809315766348,2.08227436788746,63887.3541602322,0.0,1.0
1999-03-04,8.75,8.88,8.69,8.75,29900,2.06809315766348,2.09881911314877,2.05391194743951,2.06809315766348,126505.423138473,0.0,1.0
1999-03-05,8.88,8.88,8.81,8.81,15400,2.09881911314877,2.09881911314877,2.08227436788746,2.08227436788746,65156.6393422236,0.0,1.0
1999-03-08,8.75,8.94,8.69,8.75,70900,2.06809315766348,2.11300032337275,2.05391194743951,2.06809315766348,299974.398010627,0.0,1.0
1999-03-09,8.69,8.81,8.69,8.75,6600,2.05391194743951,2.08227436788746,2.05391194743951,2.06809315766348,27924.2740038101,0.0,1.0
1999-03-10,8.62,8.75,8.5,8.75,41400,2.0373672021782,2.06809315766348,2.00900478173024,2.06809315766348,175161.355114809,0.0,1.0
1999-03-11,8.62,8.69,8.56,8.62,26300,2.0373672021782,2.05391194743951,2.02318599195422,2.0373672021782,111274.000954577,0.0,1.0
1999-03-12,8.69,8.69,8.56,8.62,30900,2.05391194743951,2.05391194743951,2.02318599195422,2.0373672021782,130736.373745111,0.0,1.0
1999-03-15,8.62,8.69,8.56,8.56,24200,2.0373672021782,2.05391194743951,2.02318599195422,2.02318599195422,102389.004680637,0.0,1.0
1999-03-16,8.62,8.75,8.56,8.62,23700,2.0373672021782,2.06809315766348,2.02318599195422,2.0373672021782,100273.529377318,0.0,1.0
1999-03-17,8.81,8.81,8.69,8.75,39600,2.08227436788746,2.08227436788746,2.05391194743951,2.06809315766348,167545.644022861,0.0,1.0
1999-03-18,8.88,8.88,8.62,8.81,13600,2.09881911314877,2.09881911314877,2.0373672021782,2.08227436788746,57540.9282502754,0.0,1.0
1999-03-19,8.75,8.88,8.75,8.88,60800,2.06809315766348,2.09881911314877,2.06809315766348,2.09881911314877,257241.796883585,0.0,1.0
1999-03-22,8.75,8.75,8.69,8.75,8600,2.06809315766348,2.06809315766348,2.05391194743951,2.06809315766348,36386.175217086,0.0,1.0
1999-03-23,8.69,8.69,8.62,8.69,23400,2.05391194743951,2.05391194743951,2.0373672021782,2.05391194743951,99004.2441953266,0.0,1.0
1999-03-24,8.56,8.69,8.5,8.69,24500,2.02318599195422,2.05391194743951,2.00900478173024,2.05391194743951,103658.289862628,0.0,1.0
1999-03-25,8.5,8.69,8.44,8.44,47700,2.00900478173024,2.05391194743951,1.99482357150626,1.99482357150626,201816.343936628,0.0,1.0
1999-03-26,8.69,8.75,8.56,8.62,20400,2.05391194743951,2.06809315766348,2.02318599195422,2.0373672021782,86311.3923754129,0.0,1.0
1999-03-29,8.5,8.69,8.5,8.69,29600,2.00900478173024,2.05391194743951,2.00900478173024,2.05391194743951,125236.137956482,0.0,1.0
1999-03-30,8.5,8.5,8.38,8.5,22300,2.00900478173024,2.00900478173024,1.98064236128229,2.00900478173024,94350.1985280252,0.0,1.0
1999-03-31,8.06,8.44,8.06,8.44,58600,1.90500924008773,1.99482357150626,1.90500924008773,1.99482357150626,247933.705548981,0.0,1.0
1999-04-01,8.5,8.5,8.19,8.19,35200,2.00900478173024,2.00900478173024,1.93573519557302,1.93573519557302,148929.461353654,0.0,1.0
1999-04-05,8.38,8.62,8.25,8.62,42600,1.98064236128229,2.0373672021782,1.949916405797,2.0373672021782,180238.495842774,0.0,1.0
1999-04-06,8.44,8.62,8.44,8.44,20000,1.99482357150626,2.0373672021782,1.99482357150626,1.99482357150626,84619.0121327581,0.0,1.0
1999-04-07,8.19,8.44,8.06,8.44,39600,1.93573519557302,1.99482357150626,1.90500924008773,1.99482357150626,167545.644022861,0.0,1.0
1999-04-08,8.06,8.12,8.0,8.06,32400,1.90500924008773,1.91919045031171,1.89082802986376,1.90500924008773,137082.799655068,0.0,1.0
1999-04-09,7.88,8.19,7.88,8.06,26600,1.8624656094158,1.93573519557302,1.8624656094158,1.90500924008773,112543.286136568,0.0,1.0
1999-04-12,8.06,8.06,7.94,8.0,23100,1.90500924008773,1.90500924008773,1.87664681963978,1.89082802986376,97734.9590133357,0.0,1.0
1999-04-13,7.94,8.12,7.88,7.94,55100,1.91446338023705,1.95786431329029,1.89999640255264,1.91446338023705,228520.432679067,0.16,1.0
1999-04-14,8.12,8.19,8.0,8.0,31700,1.95786431329029,1.9747424539221,1.92893035792146,1.92893035792146,131471.827875252,0.0,1.0
1999-04-15,8.19,8.25,8.19,8.19,13700,1.9747424539221,1.98920943160651,1.9747424539221,1.9747424539221,56819.0549492416,0.0,1.0
1999-04-16,8.88,8.88,8.19,8.25,118500,2.14111269729283,2.14111269729283,1.9747424539221,1.98920943160651,491464.088429571,0.0,1.0
1999-04-19,8.88,8.94,8.69,8.75,51100,2.14111269729283,2.15557967497724,2.09530060129219,2.1097675789766,211930.927584397,0.0,1.0
1999-04-20,8.44,8.88,8.44,8.88,37300,2.03502152760715,2.14111269729283,2.03502152760715,2.14111269729283,154697.135007789,0.0,1.0
1999-04-21,8.69,8.75,8.44,8.44,19000,2.09530060129219,2.1097675789766,2.03502152760715,2.03502152760715,78800.1491996782,0.0,1.0
1999-04-22,8.56,8.69,8.56,8.62,41100,2.06395548297597,2.09530060129219,2.06395548297597,2.07842246066038,170457.164847725,0.0,1.0
1999-04-23,8.56,8.62,8.56,8.56,9500,2.06395548297597,2.07842246066038,2.06395548297597,2.06395548297597,39400.074599839,0.0,1.0
1999-04-26,8.81,8.81,8.56,8.56,19600,2.12423455666101,2.12423455666101,2.06395548297597,2.06395548297597,81288.5749638786,0.0,1.0
1999-04-27,8.88,8.88,8.69,8.81,12300,2.14111269729283,2.14111269729283,2.09530060129219,2.12423455666101,51012.7281661073,0.0,1.0
1999-04-28,8.88,8.88,8.75,8.81,13600,2.14111269729283,2.14111269729283,2.1097675789766,2.12423455666101,56404.3173218748,0.0,1.0
1999-04-29,8.75,8.88,8.69,8.81,61200,2.1097675789766,2.14111269729283,2.09530060129219,2.12423455666101,253819.427948437,0.0,1.0
1999-04-30,8.81,8.88,8.75,8.75,16500,2.12423455666101,2.14111269729283,2.1097675789766,2.1097675789766,68431.7085155101,0.0,1.0
1999-05-03,9.0,9.0,8.75,8.81,17000,2.17004665266165,2.17004665266165,2.1097675789766,2.12423455666101,70505.3966523435,0.0,1.0
1999-05-04,8.38,9.06,8.38,9.0,51800,2.02055454992273,2.18451363034606,2.02055454992273,2.17004665266165,214834.090975965,0.0,1.0
1999-05-05,8.62,8.69,8.38,8.38,17000,2.07842246066038,2.09530060129219,2.02055454992273,2.02055454992273,70505.3966523436,0.0,1.0
1999-05-06,8.81,8.88,8.62,8.69,14900,2.12423455666101,2.14111269729283,2.07842246066038,2.09530060129219,61795.9064776424,0.0,1.0
1999-05-07,8.5,8.88,8.31,8.88,42400,2.04948850529156,2.14111269729283,2.00367640929092,2.14111269729283,175848.754003492,0.0,1.0
1999-05-10,8.81,8.81,8.56,8.62,25500,2.12423455666101,2.12423455666101,2.06395548297597,2.07842246066038,105758.094978516,0.0,1.0
1999-05-11,8.81,8.88,8.69,8.88,10000,2.12423455666101,2.14111269729283,2.09530060129219,2.14111269729283,41473.7627366728,0.0,1.0
1999-05-12,8.88,8.88,8.69,8.69,11000,2.14111269729283,2.14111269729283,2.09530060129219,2.09530060129219,45621.1390103399,0.0,1.0
1999-05-13,8.81,8.94,8.62,8.75,54800,2.12423455666101,2.15557967497724,2.07842246066038,2.1097675789766,227276.219796967,0.0,1.0
1999-05-14,8.5,8.75,8.5,8.62,34200,2.04948850529156,2.1097675789766,2.04948850529156,2.07842246066038,141840.26855942,0.0,1.0
1999-05-17,8.62,8.69,8.5,8.5,24300,2.07842246066038,2.09530060129219,2.04948850529156,2.04948850529156,100781.243450115,0.0,1.0
1999-05-18,8.62,8.69,8.62,8.69,8000,2.07842246066038,2.09530060129219,2.07842246066038,2.09530060129219,33179.0101893381,0.0,1.0
1999-05-19,8.56,8.62,8.5,8.62,14900,2.06395548297597,2.07842246066038,2.04948850529156,2.07842246066038,61795.9064776423,0.0,1.0
1999-05-20,8.69,8.69,8.56,8.56,12900,2.09530060129219,2.09530060129219,2.06395548297597,2.06395548297597,53501.1539303078,0.0,1.0
1999-05-21,8.69,8.75,8.56,8.69,49700,2.09530060129219,2.1097675789766,2.06395548297597,2.09530060129219,206124.600801263,0.0,1.0
1999-05-24,8.62,8.69,8.56,8.69,162100,2.07842246066038,2.09530060129219,2.06395548297597,2.09530060129219,672289.693961464,0.0,1.0
1999-05-25,8.69,8.69,8.56,8.62,37200,2.09530060129219,2.09530060129219,2.06395548297597,2.07842246066038,154282.397380423,0.0,1.0
1999-05-26,8.62,8.75,8.5,8.75,48300,2.07842246066038,2.1097675789766,2.04948850529156,2.1097675789766,200318.274018129,0.0,1.0
1999-05-27,8.69,8.69,8.56,8.56,7900,2.09530060129219,2.09530060129219,2.06395548297597,2.06395548297597,32764.2725619715,0.0,1.0
1999-05-28,8.62,8.69,8.62,8.62,7000,2.07842246066038,2.09530060129219,2.07842246066038,2.07842246066038,29031.6339156709,0.0,1.0
1999-06-01,8.94,9.19,8.75,8.75,181700,2.15557967497724,2.21585874866228,2.1097675789766,2.1097675789766,753578.268925342,0.0,1.0
1999-06-02,8.88,9.0,8.88,8.94,91000,2.14111269729283,2.17004665266165,2.14111269729283,2.15557967497724,377411.240903721,0.0,1.0
1999-06-03,8.94,8.94,8.62,8.81,81400,2.15557967497724,2.15557967497724,2.07842246066038,2.12423455666101,337596.428676515,0.0,1.0
1999-06-04,8.88,8.94,8.62,8.94,120200,2.14111269729283,2.15557967497724,2.07842246066038,2.15557967497724,498514.628094805,0.0,1.0
1999-06-07,8.94,8.94,8.75,8.88,29800,2.15557967497724,2.15557967497724,2.1097675789766,2.14111269729283,123591.812955285,0.0,1.0
1999-06-08,8.94,9.12,8.88,9.0,39000,2.15557967497724,2.19898060803047,2.14111269729283,2.17004665266165,161747.674673023,0.0,1.0
1999-06-09,8.88,9.0,8.81,8.94,16400,2.14111269729283,2.17004665266165,2.12423455666101,2.15557967497724,68016.9708881431,0.0,1.0
1999-06-10,9.0,9.0,8.88,8.94,25400,2.17004665266165,2.17004665266165,2.14111269729283,2.15557967497724,105343.357351149,0.0,1.0
1999-06-11,8.88,8.94,8.88,8.88,67800,2.14111269729283,2.15557967497724,2.14111269729283,2.14111269729283,281192.11135464,0.0,1.0
1999-06-14,8.75,9.06,8.69,9.0,65200,2.1097675789766,2.18451363034606,2.09530060129219,2.17004665266165,270408.933043106,0.0,1.0
1999-06-15,8.81,8.88,8.69,8.81,26500,2.12423455666101,2.14111269729283,2.09530060129219,2.12423455666101,109905.471252183,0.0,1.0
1999-06-16,8.5,8.81,8.5,8.81,112100,2.04948850529156,2.12423455666101,2.04948850529156,2.12423455666101,464920.8802781,0.0,1.0
1999-06-17,8.5,8.5,8.44,8.44,120000,2.04948850529156,2.04948850529156,2.03502152760715,2.03502152760715,497685.152840072,0.0,1.0
1999-06-18,8.5,8.5,8.44,8.5,109300,2.04948850529156,2.04948850529156,2.03502152760715,2.04948850529156,453308.226711832,0.0,1.0
1999-06-21,8.5,8.62,8.44,8.5,78100,2.04948850529156,2.07842246066038,2.03502152760715,2.04948850529156,323910.086973413,0.0,1.0
1999-06-22,8.88,8.88,8.44,8.5,80500,2.14111269729283,2.14111269729283,2.03502152760715,2.04948850529156,333863.790030215,0.0,1.0
1999-06-23,8.5,8.88,8.38,8.88,97600,2.04948850529156,2.14111269729283,2.02055454992273,2.14111269729283,404783.924309925,0.0,1.0
1999-06-24,8.44,8.5,8.31,8.5,54500,2.03502152760715,2.04948850529156,2.00367640929092,2.04948850529156,226032.006914866,0.0,1.0
1999-06-25,8.5,8.5,8.38,8.44,55900,2.04948850529156,2.04948850529156,2.02055454992273,2.03502152760715,231838.333698,0.0,1.0
1999-06-28,8.62,8.69,8.5,8.5,25400,2.07842246066038,2.09530060129219,2.04948850529156,2.04948850529156,105343.357351149,0.0,1.0
1999-06-29,8.69,8.75,8.5,8.62,155200,2.09530060129219,2.1097675789766,2.04948850529156,2.07842246066038,643672.797673161,0.0,1.0
1999-06-30,8.56,8.81,8.44,8.75,67200,2.06395548297597,2.12423455666101,2.03502152760715,2.1097675789766,278703.68559044,0.0,1.0
1999-07-01,8.44,8.62,8.44,8.62,92600,2.03502152760715,2.07842246066038,2.03502152760715,2.07842246066038,384047.042941588,0.0,1.0
1999-07-02,8.62,8.62,8.38,8.5,80100,2.07842246066038,2.07842246066038,2.02055454992273,2.04948850529156,332204.839520748,0.0,1.0
1999-07-06,8.69,8.75,8.56,8.56,38800,2.09530060129219,2.1097675789766,2.06395548297597,2.06395548297597,160918.19941829,0.0,1.0
1999-07-07,9.0,9.06,8.69,8.69,159900,2.17004665266165,2.18451363034606,2.09530060129219,2.09530060129219,663165.466159396,0.0,1.0
1999-07-08,9.31,9.75,9.06,9.06,160800,2.2447927040311,2.35088387371678,2.18451363034606,2.18451363034606,666898.104805699,0.0,1.0
1999-07-09,9.5,9.5,9.38,9.44,29900,2.29060480003174,2.29060480003174,2.26167084466292,2.27613782234733,124006.550582651,0.0,1.0
1999-07-12,9.56,9.75,9.5,9.5,69800,2.30507177771615,2.35088387371678,2.29060480003174,2.29060480003174,289486.863901976,0.0,1.0
1999-07-13,9.44,9.56,9.06,9.25,48400,2.31471642950576,2.34414079089778,2.22153928509769,2.26812785730172,197387.461451404,0.16,1.0
1999-07-14,9.56,9.56,9.44,9.5,29500,2.34414079089778,2.34414079089778,2.31471642950576,2.32942861020177,120308.473405298,0.0,1.0
1999-07-15,9.25,9.56,9.12,9.56,22000,2.26812785730172,2.34414079089778,2.2362514657937,2.34414079089778,89721.573387002,0.0,1.0
1999-07-16,9.19,9.25,9.19,9.25,20000,2.25341567660571,2.26812785730172,2.25341567660571,2.26812785730172,81565.0667154564,0.0,1.0
1999-07-19,9.06,9.12,9.06,9.12,22900,2.22153928509769,2.2362514657937,2.22153928509769,2.2362514657937,93392.0013891974,0.0,1.0
1999-07-20,8.75,9.06,8.75,9.06,61900,2.14552635150163,2.22153928509769,2.14552635150163,2.22153928509769,252443.881484337,0.0,1.0
1999-07-21,8.88,9.0,8.81,8.81,23800,2.17740274300965,2.20682710440168,2.16023853219764,2.16023853219764,97062.4293913932,0.0,1.0
1999-07-22,8.88,9.12,8.81,9.06,20400,2.17740274300965,2.2362514657937,2.16023853219764,2.22153928509769,83196.3680497656,0.0,1.0
1999-07-23,9.06,9.06,9.0,9.0,17400,2.22153928509769,2.22153928509769,2.20682710440168,2.20682710440168,70961.6080424469,0.0,1.0
1999-07-26,9.06,9.12,9.0,9.0,19400,2.22153928509769,2.2362514657937,2.20682710440168,2.20682710440168,79118.1147139925,0.0,1.0
1999-07-27,9.25,9.44,9.12,9.19,21300,2.26812785730172,2.31471642950576,2.2362514657937,2.25341567660571,86866.7960519611,0.0,1.0
1999-07-28,9.31,9.44,9.31,9.38,25700,2.28284003799773,2.31471642950576,2.28284003799773,2.30000424880975,104811.110729362,0.0,1.0
1999-07-29,9.38,9.5,9.31,9.31,29300,2.30000424880975,2.32942861020177,2.28284003799773,2.28284003799773,119492.822738143,0.0,1.0
1999-07-30,9.25,9.44,9.25,9.44,7200,2.26812785730172,2.31471642950576,2.26812785730172,2.31471642950576,29363.4240175643,0.0,1.0
1999-08-02,9.25,9.5,9.25,9.31,9500,2.26812785730172,2.32942861020177,2.26812785730172,2.28284003799773,38743.4066898418,0.0,1.0
1999-08-03,9.31,9.5,9.19,9.31,28200,2.28284003799773,2.32942861020177,2.25341567660571,2.28284003799773,115006.744068794,0.0,1.0
1999-08-04,9.25,9.44,9.25,9.25,55500,2.26812785730172,2.31471642950576,2.26812785730172,2.26812785730172,226343.060135392,0.0,1.0
1999-08-05,9.0,9.38,8.88,9.31,57500,2.20682710440168,2.30000424880975,2.17740274300965,2.28284003799773,234499.566806937,0.0,1.0
1999-08-06,9.0,9.25,8.75,9.25,11700,2.20682710440168,2.26812785730172,2.14552635150163,2.26812785730172,47715.5640285419,0.0,1.0
1999-08-09,9.06,9.12,8.94,9.0,18100,2.22153928509769,2.2362514657937,2.19211492370566,2.20682710440168,73816.3853774879,0.0,1.0
1999-08-10,8.94,9.0,8.75,9.0,12300,2.19211492370566,2.20682710440168,2.14552635150163,2.20682710440168,50162.5160300057,0.0,1.0
1999-08-11,9.0,9.0,8.88,8.94,20700,2.20682710440168,2.20682710440168,2.17740274300965,2.19211492370566,84419.8440504971,0.0,1.0
1999-08-12,8.94,9.0,8.75,8.94,13800,2.19211492370566,2.20682710440168,2.14552635150163,2.19211492370566,56279.896033665,0.0,1.0
1999-08-13,9.0,9.06,8.88,8.88,6300,2.20682710440168,2.22153928509769,2.17740274300965,2.17740274300965,25692.9960153687,0.0,1.0
1999-08-16,8.81,9.0,8.69,8.94,22700,2.16023853219764,2.20682710440168,2.13081417080562,2.19211492370566,92576.350722043,0.0,1.0
1999-08-17,8.88,9.0,8.75,8.81,48900,2.17740274300965,2.20682710440168,2.14552635150163,2.16023853219764,199426.588119291,0.0,1.0
1999-08-18,9.12,9.25,8.75,8.75,27600,2.2362514657937,2.26812785730172,2.14552635150163,2.14552635150163,112559.79206733,0.0,1.0
1999-08-19,9.0,9.19,9.0,9.19,15400,2.20682710440168,2.25341567660571,2.20682710440168,2.25341567660571,62805.1013709013,0.0,1.0
1999-08-20,9.0,9.0,8.94,9.0,14300,2.20682710440168,2.20682710440168,2.19211492370566,2.20682710440168,58319.0227015512,0.0,1.0
1999-08-23,9.0,9.12,9.0,9.0,48600,2.20682710440168,2.2362514657937,2.20682710440168,2.20682710440168,198203.112118559,0.0,1.0
1999-08-24,9.0,9.0,8.94,9.0,10500,2.20682710440168,2.20682710440168,2.19211492370566,2.20682710440168,42821.6600256145,0.0,1.0
1999-08-25,8.94,9.0,8.88,8.88,22200,2.19211492370566,2.20682710440168,2.17740274300965,2.17740274300965,90537.2240541567,0.0,1.0
1999-08-26,8.94,9.0,8.75,8.81,14800,2.19211492370566,2.20682710440168,2.14552635150163,2.16023853219764,60358.1493694378,0.0,1.0
1999-08-27,8.88,8.94,8.88,8.94,13500,2.17740274300965,2.19211492370566,2.17740274300965,2.19211492370566,55056.4200329331,0.0,1.0
1999-08-30,8.88,8.94,8.81,8.88,10300,2.17740274300965,2.19211492370566,2.16023853219764,2.17740274300965,42006.0093584601,0.0,1.0
1999-08-31,8.88,8.94,8.88,8.88,5800,2.17740274300965,2.19211492370566,2.17740274300965,2.17740274300965,23653.8693474824,0.0,1.0
1999-09-01,8.62,8.94,8.62,8.94,25900,2.1136499599936,2.19211492370566,2.1136499599936,2.19211492370566,105626.761396516,0.0,1.0
1999-09-02,8.5,8.62,8.5,8.62,31700,2.08422559860158,2.1136499599936,2.08422559860158,2.1136499599936,129280.630743998,0.0,1.0
1999-09-03,8.38,8.56,8.38,8.5,59600,2.05480123720956,2.09893777929759,2.05480123720956,2.08422559860158,243063.89881206,0.0,1.0
1999-09-07,8.12,8.44,8.0,8.44,91300,1.99104845419351,2.06951341790557,1.96162409280149,2.06951341790557,372344.529556059,0.0,1.0
1999-09-08,8.0,8.25,8.0,8.12,62600,1.96162409280149,2.02292484570154,1.96162409280149,1.99104845419351,255298.658819378,0.0,1.0
1999-09-09,8.12,8.25,8.0,8.12,94700,1.99104845419351,2.02292484570154,1.96162409280149,1.99104845419351,386210.590897686,0.0,1.0
1999-09-10,8.25,8.31,8.19,8.19,17200,2.02292484570154,2.03763702639755,2.00821266500552,2.00821266500552,70145.9573752923,0.0,1.0
1999-09-13,8.19,8.38,8.12,8.31,16600,2.00821266500552,2.05480123720956,1.99104845419351,2.03763702639755,67699.0053738289,0.0,1.0
1999-09-14,8.25,8.44,8.0,8.0,594300,2.02292484570154,2.06951341790557,1.96162409280149,1.96162409280149,2423705.95744978,0.0,1.0
1999-09-15,8.31,8.44,8.25,8.31,31500,2.03763702639755,2.06951341790557,2.02292484570154,2.03763702639755,128464.980076844,0.0,1.0
1999-09-16,8.44,8.5,8.31,8.31,20100,2.06951341790557,2.08422559860158,2.03763702639755,2.03763702639755,81972.8920490337,0.0,1.0
1999-09-17,8.56,8.56,8.38,8.38,9000,2.09893777929759,2.09893777929759,2.05480123720956,2.05480123720956,36704.2800219554,0.0,1.0
1999-09-20,8.69,8.75,8.56,8.56,17000,2.13081417080562,2.14552635150163,2.09893777929759,2.09893777929759,69330.3067081378,0.0,1.0
1999-09-21,8.81,8.88,8.81,8.81,35700,2.16023853219764,2.17740274300965,2.16023853219764,2.16023853219764,145593.64408709,0.0,1.0
1999-09-22,8.88,9.0,8.81,8.81,29500,2.17740274300965,2.20682710440168,2.16023853219764,2.16023853219764,120308.473405298,0.0,1.0
1999-09-23,9.0,9.0,8.81,8.88,76500,2.20682710440168,2.20682710440168,2.16023853219764,2.17740274300965,311986.38018662,0.0,1.0
1999-09-24,8.94,9.06,8.88,8.94,18700,2.19211492370566,2.22153928509769,2.17740274300965,2.19211492370566,76263.3373789518,0.0,1.0
1999-09-27,8.94,9.0,8.75,8.81,28600,2.19211492370566,2.20682710440168,2.14552635150163,2.16023853219764,116638.045403103,0.0,1.0
1999-09-28,8.94,8.94,8.81,8.88,28400,2.19211492370566,2.19211492370566,2.16023853219764,2.17740274300965,115822.394735948,0.0,1.0
1999-09-29,8.81,8.88,8.75,8.81,12000,2.16023853219764,2.17740274300965,2.14552635150163,2.16023853219764,48939.0400292738,0.0,1.0
1999-09-30,8.88,8.94,8.69,8.88,24600,2.17740274300965,2.19211492370566,2.13081417080562,2.17740274300965,100325.032060011,0.0,1.0
1999-10-01,8.88,8.94,8.81,8.88,37900,2.17740274300965,2.19211492370566,2.16023853219764,2.17740274300965,154565.80142579,0.0,1.0
1999-10-04,9.25,9.25,8.88,8.88,22900,2.26812785730172,2.26812785730172,2.17740274300965,2.17740274300965,93392.0013891976,0.0,1.0
1999-10-05,9.5,9.62,9.25,9.31,44700,2.32942861020177,2.35885297159379,2.26812785730172,2.28284003799773,182297.924109045,0.0,1.0
1999-10-06,9.31,9.56,9.25,9.5,29300,2.28284003799773,2.34414079089778,2.26812785730172,2.32942861020177,119492.822738144,0.0,1.0
1999-10-07,9.12,9.38,9.12,9.25,7700,2.2362514657937,2.30000424880975,2.2362514657937,2.26812785730172,31402.5506854507,0.0,1.0
1999-10-08,9.0,9.12,8.94,9.0,10700,2.20682710440168,2.2362514657937,2.19211492370566,2.20682710440168,43637.3106927691,0.0,1.0
1999-10-11,9.06,9.06,9.0,9.0,1600,2.22153928509769,2.22153928509769,2.20682710440168,2.20682710440168,6525.2053372365,0.0,1.0
1999-10-12,8.94,9.19,8.81,9.19,16300,2.19211492370566,2.25341567660571,2.16023853219764,2.25341567660571,66475.529373097,0.0,1.0
1999-10-13,9.0,9.06,8.88,8.88,15900,2.20682710440168,2.22153928509769,2.17740274300965,2.17740274300965,64844.2280387877,0.0,1.0
1999-10-14,9.0,9.0,8.81,8.81,15800,2.24605958625771,2.24605958625771,2.19864277277004,2.19864277277004,63310.8760204032,0.16,1.0
1999-10-15,8.94,8.94,8.94,8.94,5100,2.23108585568265,2.23108585568265,2.23108585568265,2.23108585568265,20435.7890951935,0.0,1.0
1999-10-18,8.94,9.0,8.69,8.94,36400,2.23108585568265,2.24605958625771,2.16869531161994,2.23108585568265,145855.435895107,0.0,1.0
1999-10-19,8.75,8.81,8.44,8.81,43600,2.18366904219499,2.19864277277004,2.10630476755723,2.19864277277004,174705.961676556,0.0,1.0
1999-10-20,8.88,8.88,8.62,8.75,17600,2.2161121251076,2.2161121251076,2.15122595928238,2.18366904219499,70523.5074657658,0.0,1.0
1999-10-21,9.12,9.19,8.81,8.94,17500,2.27600704740781,2.29347639974537,2.19864277277004,2.23108585568265,70122.8057188011,0.0,1.0
1999-10-22,8.94,9.25,8.94,9.19,9700,2.23108585568265,2.30845013032042,2.23108585568265,2.29347639974537,38868.0694555641,0.0,1.0
1999-10-25,9.12,9.12,8.69,8.88,47700,2.27600704740781,2.27600704740781,2.16869531161994,2.2161121251076,191134.733302104,0.0,1.0
1999-10-26,8.94,9.06,8.88,9.0,26500,2.23108585568265,2.26103331683276,2.2161121251076,2.24605958625771,106185.962945613,0.0,1.0
1999-10-27,8.94,8.94,8.75,8.81,11000,2.23108585568265,2.23108585568265,2.18366904219499,2.19864277277004,44077.1921661037,0.0,1.0
1999-10-28,8.81,8.94,8.81,8.94,9300,2.19864277277004,2.23108585568265,2.19864277277004,2.23108585568265,37265.2624677058,0.0,1.0
1999-10-29,8.81,8.88,8.69,8.75,30400,2.19864277277004,2.2161121251076,2.16869531161994,2.18366904219499,121813.331077232,0.0,1.0
1999-11-01,9.0,9.06,8.81,8.94,17900,2.24605958625771,2.26103331683276,2.19864277277004,2.23108585568265,71725.6127066593,0.0,1.0
1999-11-02,8.94,9.0,8.88,8.88,17000,2.23108585568265,2.24605958625771,2.2161121251076,2.2161121251076,68119.2969839784,0.0,1.0
1999-11-03,9.0,9.0,8.88,8.94,13000,2.24605958625771,2.24605958625771,2.2161121251076,2.23108585568265,52091.227105395,0.0,1.0
1999-11-04,8.94,9.0,8.88,9.0,20700,2.23108585568265,2.24605958625771,2.2161121251076,2.24605958625771,82945.2616216678,0.0,1.0
1999-11-05,8.88,9.0,8.88,8.94,12000,2.2161121251076,2.24605958625771,2.2161121251076,2.23108585568265,48084.2096357494,0.0,1.0
1999-11-08,8.88,9.0,8.88,8.88,26300,2.2161121251076,2.24605958625771,2.2161121251076,2.2161121251076,105384.559451684,0.0,1.0
1999-11-09,8.94,8.94,8.81,8.81,34400,2.23108585568265,2.23108585568265,2.19864277277004,2.19864277277004,137841.400955815,0.0,1.0
1999-11-10,8.94,8.94,8.88,8.88,12600,2.23108585568265,2.23108585568265,2.2161121251076,2.2161121251076,50488.4201175369,0.0,1.0
1999-11-11,8.88,8.94,8.88,8.88,12500,2.2161121251076,2.23108585568265,2.2161121251076,2.2161121251076,50087.7183705723,0.0,1.0
1999-11-12,9.0,9.0,8.88,8.88,7300,2.24605958625771,2.24605958625771,2.2161121251076,2.2161121251076,29251.2275284141,0.0,1.0
1999-11-15,8.94,9.0,8.88,8.94,11400,2.23108585568265,2.24605958625771,2.2161121251076,2.23108585568265,45679.999153962,0.0,1.0
1999-11-16,8.94,9.0,8.88,8.88,3400,2.23108585568265,2.24605958625771,2.2161121251076,2.2161121251076,13623.8593967957,0.0,1.0
1999-11-17,9.0,9.12,9.0,9.0,17400,2.24605958625771,2.27600704740781,2.24605958625771,2.24605958625771,69722.1039718364,0.0,1.0
1999-11-18,9.0,9.0,9.0,9.0,11100,2.24605958625771,2.24605958625771,2.24605958625771,2.24605958625771,44477.8939130681,0.0,1.0
1999-11-19,8.88,9.0,8.88,8.94,11000,2.2161121251076,2.24605958625771,2.2161121251076,2.23108585568265,44077.1921661036,0.0,1.0
1999-11-22,8.88,9.12,8.88,8.88,17100,2.2161121251076,2.27600704740781,2.2161121251076,2.2161121251076,68519.9987309429,0.0,1.0
1999-11-23,8.81,8.94,8.81,8.81,19500,2.19864277277004,2.23108585568265,2.19864277277004,2.19864277277004,78136.8406580928,0.0,1.0
1999-11-24,9.06,9.06,8.81,8.81,10100,2.26103331683276,2.26103331683276,2.19864277277004,2.19864277277004,40470.8764434223,0.0,1.0
1999-11-26,9.12,9.12,9.0,9.06,1300,2.27600704740781,2.27600704740781,2.24605958625771,2.26103331683276,5209.12271053951,0.0,1.0
1999-11-29,8.94,9.12,8.94,9.06,24100,2.23108585568265,2.27600704740781,2.23108585568265,2.26103331683276,96569.1210184635,0.0,1.0
1999-11-30,8.94,8.94,8.94,8.94,0,2.23108585568265,2.23108585568265,2.23108585568265,2.23108585568265,0,0.0,1.0
1999-12-01,9.0,9.0,8.88,8.88,6800,2.24605958625771,2.24605958625771,2.2161121251076,2.2161121251076,27247.7187935913,0.0,1.0
1999-12-02,8.81,8.94,8.81,8.94,12300,2.19864277277004,2.23108585568265,2.19864277277004,2.23108585568265,49286.3148766432,0.0,1.0
1999-12-03,8.88,8.88,8.81,8.81,18500,2.2161121251076,2.2161121251076,2.19864277277004,2.19864277277004,74129.823188447,0.0,1.0
1999-12-06,8.81,8.94,8.81,8.81,8200,2.19864277277004,2.23108585568265,2.19864277277004,2.19864277277004,32857.5432510954,0.0,1.0
1999-12-07,8.81,8.81,8.69,8.81,16800,2.19864277277004,2.19864277277004,2.16869531161994,2.19864277277004,67317.8934900492,0.0,1.0
1999-12-08,8.5,8.69,8.5,8.69,23000,2.12127849813228,2.16869531161994,2.12127849813228,2.16869531161994,92161.4018018528,0.0,1.0
1999-12-09,8.5,8.56,8.44,8.56,19000,2.12127849813228,2.13625222870733,2.10630476755723,2.13625222870733,76133.3319232697,0.0,1.0
1999-12-10,8.38,8.5,8.31,8.5,31000,2.09133103698217,2.12127849813228,2.07386168464462,2.12127849813228,124217.541559019,0.0,1.0
1999-12-13,7.94,8.44,7.88,8.31,68500,1.9815236794318,2.10630476755723,1.96654994885675,2.07386168464462,274480.696670736,0.0,1.0
1999-12-14,7.69,8.0,7.5,7.94,133400,1.91913313536908,1.99649741000685,1.87171632188142,1.9815236794318,534536.130450748,0.0,1.0
1999-12-15,7.62,7.88,7.62,7.75,72000,1.90166378303152,1.96654994885675,1.90166378303152,1.93410686594414,288505.257814497,0.0,1.0
1999-12-16,7.62,7.75,7.62,7.69,202800,1.90166378303152,1.93410686594414,1.90166378303152,1.91913313536908,812623.142844166,0.0,1.0
1999-12-17,7.75,7.75,7.56,7.69,71700,1.93410686594414,1.93410686594414,1.88669005245647,1.91913313536908,287303.152573602,0.0,1.0
1999-12-20,7.75,7.94,7.62,7.75,313300,1.93410686594414,1.9815236794318,1.90166378303152,1.93410686594414,1255398.57324002,0.0,1.0
1999-12-21,7.88,8.0,7.75,7.88,30000,1.96654994885675,1.99649741000685,1.93410686594414,1.96654994885675,120210.524089373,0.0,1.0
1999-12-22,8.0,8.0,7.56,7.88,36500,1.99649741000685,1.99649741000685,1.88669005245647,1.96654994885675,146256.137642071,0.0,1.0
1999-12-23,7.88,8.0,7.81,7.88,25900,1.96654994885675,1.99649741000685,1.94908059651919,1.96654994885675,103781.752463826,0.0,1.0
1999-12-27,7.62,7.88,7.5,7.88,46200,1.90166378303152,1.96654994885675,1.87171632188142,1.96654994885675,185124.207097635,0.0,1.0
1999-12-28,7.62,7.88,7.5,7.5,49200,1.90166378303152,1.96654994885675,1.87171632188142,1.87171632188142,197145.259506573,0.0,1.0
1999-12-29,7.88,7.88,7.62,7.75,17800,1.96654994885675,1.96654994885675,1.90166378303152,1.93410686594414,71324.9109596948,0.0,1.0
1999-12-30,7.69,7.94,7.69,7.94,25500,1.91913313536908,1.9815236794318,1.91913313536908,1.9815236794318,102178.945475968,0.0,1.0
1999-12-31,7.75,7.75,7.62,7.69,14300,1.93410686594414,1.93410686594414,1.90166378303152,1.91913313536908,57300.3498159345,0.0,1.0
2000-01-03,7.94,7.94,7.75,7.88,12700,1.9815236794318,1.9815236794318,1.93410686594414,1.96654994885675,50889.1218645014,0.0,1.0
2000-01-04,7.75,8.0,7.75,7.94,10600,1.93410686594414,1.99649741000685,1.93410686594414,1.9815236794318,42474.3851782452,0.0,1.0
2000-01-05,7.88,7.94,7.75,7.75,10800,1.96654994885675,1.9815236794318,1.93410686594414,1.93410686594414,43275.7886721744,0.0,1.0
2000-01-06,7.75,7.75,7.69,7.69,20100,1.93410686594414,1.93410686594414,1.91913313536908,1.91913313536908,80541.05113988,0.0,1.0
2000-01-07,7.88,7.88,7.69,7.88,19800,1.96654994885675,1.96654994885675,1.91913313536908,1.96654994885675,79338.9458989863,0.0,1.0
2000-01-10,8.25,8.25,8.0,8.0,17100,2.05888795406956,2.05888795406956,1.99649741000685,1.99649741000685,68519.998730943,0.0,1.0
2000-01-11,7.94,8.12,7.94,8.12,36400,1.9815236794318,2.02644487115695,1.9815236794318,2.02644487115695,145855.435895106,0.0,1.0
2000-01-12,7.94,8.0,7.88,8.0,8600,1.9815236794318,1.99649741000685,1.96654994885675,1.99649741000685,34460.3502389537,0.0,1.0
2000-01-13,7.81,8.0,7.75,7.75,30000,1.98901054471932,2.03739876539751,1.97373005397884,1.97373005397884,117797.263881808,0.16,1.0
2000-01-14,7.94,7.94,7.81,7.88,28700,2.02211827465703,2.02211827465703,1.98901054471932,2.00683778391655,112692.715780263,0.0,1.0
2000-01-18,8.0,8.0,7.88,8.0,24700,2.03739876539751,2.03739876539751,2.00683778391655,2.03739876539751,96986.4139293551,0.0,1.0
2000-01-19,8.12,8.25,8.0,8.0,12300,2.06795974687848,2.10106747681619,2.03739876539751,2.03739876539751,48296.878191541,0.0,1.0
2000-01-20,8.06,8.19,8.0,8.06,12900,2.052679256138,2.08578698607571,2.03739876539751,2.052679256138,50652.8234691772,0.0,1.0
2000-01-21,8.12,8.25,8.06,8.12,16800,2.06795974687848,2.10106747681619,2.052679256138,2.06795974687848,65966.4677738122,0.0,1.0
2000-01-24,8.0,8.06,7.75,8.0,22100,2.03739876539751,2.052679256138,1.97373005397884,2.03739876539751,86777.3177262651,0.0,1.0
2000-01-25,8.0,8.12,7.88,7.88,12000,2.03739876539751,2.06795974687848,2.00683778391655,2.00683778391655,47118.9055527231,0.0,1.0
2000-01-26,7.94,7.94,7.81,7.88,44000,2.02211827465703,2.02211827465703,1.98901054471932,2.00683778391655,172769.320359985,0.0,1.0
2000-01-27,7.88,8.0,7.88,7.94,18000,2.00683778391655,2.03739876539751,2.00683778391655,2.02211827465703,70678.3583290846,0.0,1.0
2000-01-28,7.88,7.88,7.88,7.88,5900,2.00683778391655,2.00683778391655,2.00683778391655,2.00683778391655,23166.7952300888,0.0,1.0
2000-01-31,7.88,7.91,7.75,7.88,42600,2.00683778391655,2.01447802928679,1.97373005397884,2.00683778391655,167272.114712167,0.0,1.0
2000-02-01,8.0,8.0,7.88,7.88,14700,2.03739876539751,2.03739876539751,2.00683778391655,2.00683778391655,57720.6593020858,0.0,1.0
2000-02-02,7.94,8.0,7.94,8.0,19200,2.02211827465703,2.03739876539751,2.02211827465703,2.03739876539751,75390.248884357,0.0,1.0
2000-02-03,8.0,8.0,7.94,8.0,8600,2.03739876539751,2.03739876539751,2.02211827465703,2.03739876539751,33768.5489794516,0.0,1.0
2000-02-04,7.94,7.94,7.88,7.88,3700,2.02211827465703,2.02211827465703,2.00683778391655,2.00683778391655,14528.3292120896,0.0,1.0
2000-02-07,7.88,7.88,7.75,7.88,20400,2.00683778391655,2.00683778391655,1.97373005397884,2.00683778391655,80102.1394396292,0.0,1.0
2000-02-08,7.88,7.94,7.75,7.88,14300,2.00683778391655,2.02211827465703,1.97373005397884,2.00683778391655,56150.029116995,0.0,1.0
2000-02-09,7.69,7.75,7.69,7.75,10100,1.95844956323836,1.97373005397884,1.95844956323836,1.97373005397884,39658.4121735419,0.0,1.0
2000-02-10,7.62,7.81,7.38,7.69,56800,1.94062232404113,1.98901054471932,1.87950036107921,1.95844956323836,223029.486282889,0.0,1.0
2000-02-11,7.44,7.69,7.44,7.56,20000,1.89478085181969,1.95844956323836,1.89478085181969,1.92534183330065,78531.5092545383,0.0,1.0
2000-02-14,7.69,7.75,7.56,7.69,15300,1.95844956323836,1.97373005397884,1.92534183330065,1.95844956323836,60076.6045797219,0.0,1.0
2000-02-15,7.94,7.94,7.69,7.81,15700,2.02211827465703,2.02211827465703,1.95844956323836,1.98901054471932,61647.2347648127,0.0,1.0
2000-02-16,7.88,7.94,7.75,7.94,19100,2.00683778391655,2.02211827465703,1.97373005397884,2.02211827465703,74997.5913380842,0.0,1.0
2000-02-17,7.81,7.94,7.62,7.94,31700,1.98901054471932,2.02211827465703,1.94062232404113,2.02211827465703,124472.442168444,0.0,1.0
2000-02-18,7.62,7.88,7.56,7.81,15300,1.94062232404113,2.00683778391655,1.92534183330065,1.98901054471932,60076.6045797219,0.0,1.0
2000-02-22,7.81,7.81,7.5,7.62,11800,1.98901054471932,1.98901054471932,1.91006134256017,1.94062232404113,46333.5904601777,0.0,1.0
2000-02-23,7.5,7.81,7.38,7.81,39100,1.91006134256017,1.98901054471932,1.87950036107921,1.98901054471932,153529.100592623,0.0,1.0
2000-02-24,7.25,7.62,7.25,7.44,14900,1.8463926311415,1.94062232404113,1.8463926311415,1.89478085181969,58505.974394631,0.0,1.0
2000-02-25,7.38,7.5,7.25,7.38,12700,1.87950036107921,1.91006134256017,1.8463926311415,1.87950036107921,49867.5083766318,0.0,1.0
2000-02-28,7.31,7.5,7.25,7.38,21800,1.86167312188198,1.91006134256017,1.8463926311415,1.87950036107921,85599.3450874468,0.0,1.0
2000-02-29,7.31,7.38,7.12,7.25,9900,1.86167312188198,1.87950036107921,1.81328490120379,1.8463926311415,38873.0970809965,0.0,1.0
2000-03-01,7.38,7.44,7.0,7.12,44500,1.87950036107921,1.89478085181969,1.78272391972283,1.81328490120379,174732.608091348,0.0,1.0
2000-03-02,7.19,7.5,7.12,7.5,14900,1.83111214040102,1.91006134256017,1.81328490120379,1.91006134256017,58505.974394631,0.0,1.0
2000-03-03,7.25,7.31,7.19,7.25,16000,1.8463926311415,1.86167312188198,1.83111214040102,1.8463926311415,62825.2074036306,0.0,1.0
2000-03-06,7.19,7.25,7.19,7.19,20500,1.83111214040102,1.8463926311415,1.83111214040102,1.83111214040102,80494.7969859017,0.0,1.0
2000-03-07,7.25,7.31,7.19,7.19,8400,1.8463926311415,1.86167312188198,1.83111214040102,1.83111214040102,32983.2338869061,0.0,1.0
2000-03-08,7.19,7.31,7.19,7.25,6500,1.83111214040102,1.86167312188198,1.83111214040102,1.8463926311415,25522.7405077249,0.0,1.0
2000-03-09,7.25,7.25,7.12,7.19,19100,1.8463926311415,1.8463926311415,1.81328490120379,1.83111214040102,74997.5913380841,0.0,1.0
2000-03-10,7.12,7.31,7.12,7.25,42000,1.81328490120379,1.86167312188198,1.81328490120379,1.8463926311415,164916.16943453,0.0,1.0
2000-03-13,7.12,7.25,7.06,7.12,23500,1.81328490120379,1.8463926311415,1.79800441046331,1.81328490120379,92274.5233740825,0.0,1.0
2000-03-14,7.19,7.19,7.12,7.19,5100,1.83111214040102,1.83111214040102,1.81328490120379,1.83111214040102,20025.5348599072,0.0,1.0
2000-03-15,7.12,7.31,7.06,7.12,33400,1.81328490120379,1.86167312188198,1.79800441046331,1.81328490120379,131147.620455079,0.0,1.0
2000-03-16,7.12,7.31,7.12,7.25,96100,1.81328490120379,1.86167312188198,1.81328490120379,1.8463926311415,377343.901968057,0.0,1.0
2000-03-17,7.19,7.25,7.12,7.12,26800,1.83111214040102,1.8463926311415,1.81328490120379,1.81328490120379,105232.222401081,0.0,1.0
2000-03-20,7.25,7.31,7.19,7.25,18400,1.8463926311415,1.86167312188198,1.83111214040102,1.8463926311415,72248.9885141752,0.0,1.0
2000-03-21,7.19,7.31,7.19,7.25,11500,1.83111214040102,1.86167312188198,1.83111214040102,1.8463926311415,45155.6178213595,0.0,1.0
2000-03-22,7.38,7.44,7.19,7.19,15700,1.87950036107921,1.89478085181969,1.83111214040102,1.83111214040102,61647.2347648125,0.0,1.0
2000-03-23,7.25,7.44,7.19,7.38,17300,1.8463926311415,1.89478085181969,1.83111214040102,1.87950036107921,67929.7555051756,0.0,1.0
2000-03-24,7.12,7.44,7.12,7.25,42800,1.81328490120379,1.89478085181969,1.81328490120379,1.8463926311415,168057.429804712,0.0,1.0
2000-03-27,6.94,7.12,6.94,7.06,68400,1.76744342898234,1.81328490120379,1.76744342898234,1.79800441046331,268577.761650522,0.0,1.0
2000-03-28,6.88,7.06,6.88,6.94,41300,1.75216293824186,1.79800441046331,1.75216293824186,1.76744342898234,162167.566610622,0.0,1.0
2000-03-29,6.94,7.06,6.94,7.0,24700,1.76744342898234,1.79800441046331,1.76744342898234,1.78272391972283,96986.4139293551,0.0,1.0
2000-03-30,7.19,7.19,6.81,6.88,56600,1.83111214040102,1.83111214040102,1.73433569904463,1.75216293824186,222244.171190343,0.0,1.0
2000-03-31,7.25,7.44,7.12,7.12,15100,1.8463926311415,1.89478085181969,1.81328490120379,1.81328490120379,59291.2894871764,0.0,1.0
2000-04-03,7.0,7.25,6.94,7.12,28400,1.78272391972283,1.8463926311415,1.76744342898234,1.81328490120379,111514.743141444,0.0,1.0
2000-04-04,7.12,7.25,7.06,7.06,21900,1.81328490120379,1.8463926311415,1.79800441046331,1.79800441046331,85992.0026337194,0.0,1.0
2000-04-05,7.44,7.44,7.12,7.12,41600,1.89478085181969,1.89478085181969,1.81328490120379,1.81328490120379,163345.53924944,0.0,1.0
2000-04-06,7.38,7.5,7.31,7.44,32400,1.87950036107921,1.91006134256017,1.86167312188198,1.89478085181969,127221.044992352,0.0,1.0
2000-04-07,7.31,7.38,7.31,7.31,32500,1.86167312188198,1.87950036107921,1.86167312188198,1.86167312188198,127613.702538625,0.0,1.0
2000-04-10,7.31,7.38,7.31,7.38,13700,1.86167312188198,1.87950036107921,1.86167312188198,1.87950036107921,53794.0838393588,0.0,1.0
2000-04-11,7.38,7.38,7.25,7.25,32800,1.87950036107921,1.87950036107921,1.8463926311415,1.8463926311415,128791.675177443,0.0,1.0
2000-04-12,7.25,7.5,7.19,7.38,54700,1.8463926311415,1.91006134256017,1.83111214040102,1.87950036107921,214783.677811162,0.0,1.0
2000-04-13,7.12,7.19,7.06,7.12,43000,1.85403287651174,1.87226072782576,1.83840900395686,1.85403287651174,165131.915339076,0.16,1.0
2000-04-14,7.25,7.38,7.12,7.25,20800,1.88788460038063,1.92173632424953,1.85403287651174,1.88788460038063,79877.763698902,0.0,1.0
2000-04-17,7.25,7.5,7.25,7.25,56100,1.88788460038063,1.95298406935928,1.88788460038063,1.88788460038063,215439.545360981,0.0,1.0
2000-04-18,7.06,7.38,7.0,7.31,60800,1.83840900395686,1.92173632424953,1.82278513140199,1.90350847293551,233488.847735252,0.0,1.0
2000-04-19,7.12,7.19,7.0,7.12,27900,1.85403287651174,1.87226072782576,1.82278513140199,1.85403287651174,107143.731115354,0.0,1.0
2000-04-20,7.12,7.19,7.06,7.06,13400,1.85403287651174,1.87226072782576,1.83840900395686,1.83840900395686,51459.7131521771,0.0,1.0
2000-04-24,7.06,7.12,7.0,7.06,21200,1.83840900395686,1.85403287651174,1.82278513140199,1.83840900395686,81413.8745392656,0.0,1.0
2000-04-25,7.12,7.12,6.94,7.06,98200,1.85403287651174,1.85403287651174,1.80716125884712,1.83840900395686,377115.211309238,0.0,1.0
2000-04-26,7.0,7.12,6.94,7.12,61300,1.82278513140199,1.85403287651174,1.80716125884712,1.85403287651174,235408.986285706,0.0,1.0
2000-04-27,6.75,7.0,6.75,7.0,62900,1.75768566242335,1.82278513140199,1.75768566242335,1.82278513140199,241553.42964716,0.0,1.0
2000-04-28,6.75,6.88,6.69,6.81,65400,1.75768566242335,1.79153738629224,1.74206178986847,1.77330953497822,251154.122399432,0.0,1.0
2000-05-01,7.75,7.75,7.06,7.12,211200,2.01808353833792,2.01808353833792,1.83840900395686,1.85403287651174,811066.523711926,0.0,1.0
2000-05-02,7.69,8.0,7.56,7.56,117300,2.00245966578304,2.08318300731656,1.96860794191415,1.96860794191415,450464.503936597,0.0,1.0
2000-05-03,8.0,8.12,7.75,7.75,48800,2.08318300731656,2.11443075242631,2.01808353833792,2.01808353833792,187405.522524347,0.0,1.0
2000-05-04,8.0,8.19,8.0,8.12,29500,2.08318300731656,2.13265860374033,2.08318300731656,2.11443075242631,113288.174476808,0.0,1.0
2000-05-05,8.12,8.25,8.0,8.25,30200,2.11443075242631,2.1482824762952,2.08318300731656,2.1482824762952,115976.368447444,0.0,1.0
2000-05-08,7.94,8.12,7.69,8.0,22700,2.06755913476169,2.11443075242631,2.00245966578304,2.08318300731656,87174.2901906283,0.0,1.0
2000-05-09,8.0,8.12,7.88,8.12,32200,2.08318300731656,2.11443075242631,2.05193526220681,2.11443075242631,123656.922649262,0.0,1.0
2000-05-10,7.81,8.0,7.75,7.94,15500,2.03370741089279,2.08318300731656,2.01808353833792,2.06755913476169,59524.2950640856,0.0,1.0
2000-05-11,7.81,8.0,7.81,7.81,14800,2.03370741089279,2.08318300731656,2.03370741089279,2.03370741089279,56836.1010934495,0.0,1.0
2000-05-12,7.56,8.0,7.56,7.94,15800,1.96860794191415,2.08318300731656,1.96860794191415,2.06755913476169,60676.3781943581,0.0,1.0
2000-05-15,7.56,7.75,7.56,7.69,8900,1.96860794191415,2.01808353833792,1.96860794191415,2.00245966578304,34178.4661980878,0.0,1.0
2000-05-16,7.75,7.75,7.62,7.62,14000,2.01808353833792,2.01808353833792,1.98423181446902,1.98423181446902,53763.8794127224,0.0,1.0
2000-05-17,7.56,7.69,7.56,7.62,17400,1.96860794191415,2.00245966578304,1.96860794191415,1.98423181446902,66820.8215558121,0.0,1.0
2000-05-18,7.62,7.62,7.5,7.5,22100,1.98423181446902,1.98423181446902,1.95298406935928,1.95298406935928,84870.1239300834,0.0,1.0
2000-05-19,7.5,7.69,7.5,7.69,88900,1.95298406935928,2.00245966578304,1.95298406935928,2.00245966578304,341400.634270787,0.0,1.0
2000-05-22,7.56,7.56,7.5,7.5,15800,1.96860794191415,1.96860794191415,1.95298406935928,1.95298406935928,60676.3781943581,0.0,1.0
2000-05-23,7.56,7.62,7.5,7.56,12500,1.96860794191415,1.98423181446902,1.95298406935928,1.96860794191415,48003.4637613593,0.0,1.0
2000-05-24,7.5,7.62,7.44,7.44,20800,1.95298406935928,1.98423181446902,1.9373601968044,1.9373601968044,79877.7636989017,0.0,1.0
2000-05-25,7.5,7.5,7.44,7.5,18900,1.95298406935928,1.95298406935928,1.9373601968044,1.95298406935928,72581.2372071751,0.0,1.0
2000-05-26,7.5,7.5,7.38,7.5,27400,1.95298406935928,1.95298406935928,1.92173632424953,1.95298406935928,105223.592564899,0.0,1.0
2000-05-30,7.5,7.5,7.38,7.44,13700,1.95298406935928,1.95298406935928,1.92173632424953,1.9373601968044,52611.7962824497,0.0,1.0
2000-05-31,7.38,7.56,7.38,7.56,15000,1.92173632424953,1.96860794191415,1.92173632424953,1.96860794191415,57604.1565136311,0.0,1.0
2000-06-01,7.38,7.44,7.38,7.38,17300,1.92173632424953,1.9373601968044,1.92173632424953,1.92173632424953,66436.7938457212,0.0,1.0
2000-06-02,7.38,7.5,7.38,7.38,14400,1.92173632424953,1.95298406935928,1.92173632424953,1.92173632424953,55299.9902530858,0.0,1.0
2000-06-05,7.5,7.5,7.38,7.38,13900,1.95298406935928,1.95298406935928,1.92173632424953,1.92173632424953,53379.8517026314,0.0,1.0
2000-06-06,7.25,7.44,7.25,7.38,41900,1.88788460038063,1.9373601968044,1.88788460038063,1.92173632424953,160907.610528077,0.0,1.0
2000-06-07,7.0,7.38,6.94,7.31,146400,1.82278513140199,1.92173632424953,1.80716125884712,1.90350847293551,562216.56757304,0.0,1.0
2000-06-08,6.88,7.12,6.88,7.0,95300,1.79153738629224,1.85403287651174,1.79153738629224,1.82278513140199,365978.407716604,0.0,1.0
2000-06-09,6.75,6.94,6.75,6.94,238600,1.75768566242335,1.80716125884712,1.75768566242335,1.80716125884712,916290.116276825,0.0,1.0
2000-06-12,7.44,7.5,6.81,6.81,143100,1.9373601968044,1.95298406935928,1.77330953497822,1.77330953497822,549543.653140042,0.0,1.0
2000-06-13,7.69,7.88,7.56,7.56,148800,2.00245966578304,2.05193526220681,1.96860794191415,1.96860794191415,571433.232615222,0.0,1.0
2000-06-14,7.69,7.69,7.62,7.69,43900,2.00245966578304,2.00245966578304,1.98423181446902,2.00245966578304,168588.164729894,0.0,1.0
2000-06-15,7.62,7.69,7.56,7.62,43400,1.98423181446902,2.00245966578304,1.96860794191415,1.98423181446902,166668.02617944,0.0,1.0
2000-06-16,7.62,7.69,7.56,7.69,37100,1.98423181446902,2.00245966578304,1.96860794191415,2.00245966578304,142474.280443715,0.0,1.0
2000-06-19,7.62,7.69,7.56,7.69,51100,1.98423181446902,2.00245966578304,1.96860794191415,2.00245966578304,196238.159856437,0.0,1.0
2000-06-20,7.38,7.62,7.38,7.62,59900,1.92173632424953,1.98423181446902,1.92173632424953,1.98423181446902,230032.598344433,0.0,1.0
2000-06-21,7.69,7.88,7.44,7.5,43100,2.00245966578304,2.05193526220681,1.9373601968044,1.95298406935928,165515.943049167,0.0,1.0
2000-06-22,7.88,7.94,7.69,7.69,28200,2.05193526220681,2.06755913476169,2.00245966578304,2.00245966578304,108295.814245627,0.0,1.0
2000-06-23,8.0,8.06,7.88,7.88,28100,2.08318300731656,2.09880687987143,2.05193526220681,2.05193526220681,107911.786535536,0.0,1.0
2000-06-26,7.81,8.06,7.75,8.06,111800,2.03370741089279,2.09880687987143,2.01808353833792,2.09880687987143,429342.979881598,0.0,1.0
2000-06-27,7.75,7.94,7.62,7.88,30400,2.01808353833792,2.06755913476169,1.98423181446902,2.05193526220681,116744.423867626,0.0,1.0
2000-06-28,7.94,7.94,7.75,7.75,24900,2.06755913476169,2.06755913476169,2.01808353833792,2.01808353833792,95622.8998126276,0.0,1.0
2000-06-29,7.94,7.94,7.94,7.94,9000,2.06755913476169,2.06755913476169,2.06755913476169,2.06755913476169,34562.4939081786,0.0,1.0
2000-06-30,8.0,8.0,7.88,8.0,18500,2.08318300731656,2.08318300731656,2.05193526220681,2.08318300731656,71045.1263668118,0.0,1.0
2000-07-03,7.94,8.0,7.94,8.0,2600,2.06755913476169,2.08318300731656,2.06755913476169,2.08318300731656,9984.72046236272,0.0,1.0
2000-07-05,7.81,8.0,7.81,8.0,9600,2.03370741089279,2.08318300731656,2.03370741089279,2.08318300731656,36866.660168724,0.0,1.0
2000-07-06,8.0,8.0,7.88,7.88,22000,2.08318300731656,2.08318300731656,2.05193526220681,2.05193526220681,84486.0962199924,0.0,1.0
2000-07-07,7.94,8.0,7.88,8.0,14400,2.06755913476169,2.08318300731656,2.05193526220681,2.08318300731656,55299.9902530858,0.0,1.0
2000-07-10,7.88,8.0,7.81,7.94,24200,2.05193526220681,2.08318300731656,2.03370741089279,2.06755913476169,92934.7058419917,0.0,1.0
2000-07-11,7.94,7.94,7.81,7.94,13800,2.06755913476169,2.06755913476169,2.03370741089279,2.06755913476169,52995.8239925406,0.0,1.0
2000-07-12,7.94,7.94,7.81,7.94,17800,2.06755913476169,2.06755913476169,2.03370741089279,2.06755913476169,68356.9323961755,0.0,1.0
2000-07-13,7.69,7.88,7.62,7.69,21400,2.04412332592937,2.09462832357913,2.0255162215321,2.04412332592937,80506.8842532675,0.16,1.0
2000-07-14,7.88,7.88,7.69,7.75,18300,2.09462832357913,2.09462832357913,2.04412332592937,2.06007227255561,68844.6720483546,0.0,1.0
2000-07-17,7.94,8.0,7.88,7.94,19300,2.11057727020536,2.1265262168316,2.09462832357913,2.11057727020536,72606.6759854234,0.0,1.0
2000-07-18,7.88,7.94,7.75,7.88,21300,2.09462832357913,2.11057727020536,2.06007227255561,2.09462832357913,80130.6838595603,0.0,1.0
2000-07-19,7.88,7.94,7.81,7.88,8800,2.09462832357913,2.11057727020536,2.07602121918185,2.09462832357913,33105.6346462033,0.0,1.0
2000-07-20,7.81,7.94,7.75,7.88,21300,2.07602121918185,2.11057727020536,2.06007227255561,2.09462832357913,80130.6838595604,0.0,1.0
2000-07-21,7.75,7.94,7.75,7.88,26200,2.06007227255561,2.11057727020536,2.06007227255561,2.09462832357913,98564.5031511965,0.0,1.0
2000-07-24,8.0,8.0,7.75,7.81,13100,2.1265262168316,2.1265262168316,2.06007227255561,2.07602121918185,49282.2515755982,0.0,1.0
2000-07-25,7.88,8.0,7.88,7.94,35100,2.09462832357913,2.1265262168316,2.09462832357913,2.11057727020536,132046.338191106,0.0,1.0
2000-07-26,8.06,8.06,7.94,7.94,27900,2.14247516345784,2.14247516345784,2.11057727020536,2.11057727020536,104959.909844213,0.0,1.0
2000-07-27,8.0,8.12,7.94,8.12,24600,2.1265262168316,2.15842411008407,2.11057727020536,2.15842411008407,92545.2968518867,0.0,1.0
2000-07-28,7.88,8.0,7.88,8.0,17300,2.09462832357913,2.1265262168316,2.09462832357913,2.1265262168316,65082.6681112861,0.0,1.0
2000-07-31,8.0,8.0,7.88,7.88,14000,2.1265262168316,2.1265262168316,2.09462832357913,2.09462832357913,52668.0551189599,0.0,1.0
2000-08-01,7.88,8.12,7.88,8.12,22700,2.09462832357913,2.15842411008407,2.09462832357913,2.15842411008407,85397.4893714563,0.0,1.0
2000-08-02,8.0,8.06,7.81,7.94,28800,2.1265262168316,2.14247516345784,2.07602121918185,2.11057727020536,108345.713387575,0.0,1.0
2000-08-03,7.94,8.06,7.94,8.0,36200,2.11057727020536,2.14247516345784,2.11057727020536,2.1265262168316,136184.542521882,0.0,1.0
2000-08-04,8.0,8.0,7.94,7.94,9000,2.1265262168316,2.1265262168316,2.11057727020536,2.11057727020536,33858.0354336171,0.0,1.0
2000-08-07,7.88,8.0,7.88,7.94,21300,2.09462832357913,2.1265262168316,2.09462832357913,2.11057727020536,80130.6838595603,0.0,1.0
2000-08-08,7.94,7.94,7.81,7.88,8400,2.11057727020536,2.11057727020536,2.07602121918185,2.09462832357913,31600.833071376,0.0,1.0
2000-08-09,7.69,7.88,7.69,7.88,110300,2.04412332592937,2.09462832357913,2.04412332592937,2.09462832357913,414949.034258664,0.0,1.0
2000-08-10,7.75,7.75,7.69,7.69,20400,2.06007227255561,2.06007227255561,2.04412332592937,2.04412332592937,76744.8803161988,0.0,1.0
2000-08-11,7.75,7.75,7.69,7.75,30600,2.06007227255561,2.06007227255561,2.04412332592937,2.06007227255561,115117.320474298,0.0,1.0
2000-08-14,7.75,7.75,7.69,7.75,22200,2.06007227255561,2.06007227255561,2.04412332592937,2.06007227255561,83516.4874029222,0.0,1.0
2000-08-15,7.75,7.81,7.56,7.75,216000,2.06007227255561,2.07602121918185,2.00956727490586,2.06007227255561,812592.850406811,0.0,1.0
2000-08-16,8.12,8.44,7.81,7.88,77200,2.15842411008407,2.24348515875734,2.07602121918185,2.09462832357913,290426.703941694,0.0,1.0
2000-08-17,8.5,8.5,8.25,8.25,31100,2.25943410538357,2.25943410538357,2.19298016110759,2.19298016110759,116998.322442833,0.0,1.0
2000-08-18,8.38,8.5,8.31,8.5,22300,2.2275362121311,2.25943410538357,2.20892910773382,2.25943410538357,83892.687796629,0.0,1.0
2000-08-21,8.19,8.31,8.12,8.31,8200,2.17703121448135,2.20892910773382,2.15842411008407,2.20892910773382,30848.4322839622,0.0,1.0
2000-08-22,8.19,8.31,8.19,8.31,11500,2.17703121448135,2.20892910773382,2.17703121448135,2.20892910773382,43263.0452762885,0.0,1.0
2000-08-23,8.19,8.25,8.12,8.25,9100,2.17703121448135,2.19298016110759,2.15842411008407,2.19298016110759,34234.235827324,0.0,1.0
2000-08-24,8.0,8.19,8.0,8.19,14600,2.1265262168316,2.17703121448135,2.1265262168316,2.17703121448135,54925.257481201,0.0,1.0
2000-08-25,8.12,8.12,8.0,8.06,22200,2.15842411008407,2.15842411008407,2.1265262168316,2.14247516345784,83516.4874029223,0.0,1.0
2000-08-28,7.94,8.19,7.88,8.0,98700,2.11057727020536,2.17703121448135,2.09462832357913,2.1265262168316,371309.788588668,0.0,1.0
2000-08-29,7.94,8.0,7.81,8.0,13600,2.11057727020536,2.1265262168316,2.07602121918185,2.1265262168316,51163.2535441326,0.0,1.0
2000-08-30,8.0,8.0,7.81,7.94,15200,2.1265262168316,2.1265262168316,2.07602121918185,2.11057727020536,57182.4598434422,0.0,1.0
2000-08-31,7.88,8.0,7.88,7.94,10200,2.09462832357913,2.1265262168316,2.09462832357913,2.11057727020536,38372.4401580993,0.0,1.0
2000-09-01,7.81,8.0,7.81,7.88,19300,2.07602121918185,2.1265262168316,2.07602121918185,2.09462832357913,72606.6759854233,0.0,1.0
2000-09-05,7.81,7.88,7.75,7.88,19400,2.07602121918185,2.09462832357913,2.06007227255561,2.09462832357913,72982.8763791301,0.0,1.0
2000-09-06,7.75,7.81,7.75,7.81,32900,2.06007227255561,2.07602121918185,2.06007227255561,2.07602121918185,123769.929529556,0.0,1.0
2000-09-07,7.81,7.81,7.69,7.75,11200,2.07602121918185,2.07602121918185,2.04412332592937,2.06007227255561,42134.4440951679,0.0,1.0
2000-09-08,7.56,7.81,7.56,7.69,46800,2.00956727490586,2.07602121918185,2.00956727490586,2.04412332592937,176061.784254809,0.0,1.0
2000-09-11,7.62,7.62,7.56,7.62,60000,2.0255162215321,2.0255162215321,2.00956727490586,2.0255162215321,225720.236224114,0.0,1.0
2000-09-12,7.62,7.62,7.56,7.62,38100,2.0255162215321,2.0255162215321,2.00956727490586,2.0255162215321,143332.350002312,0.0,1.0
2000-09-13,7.56,7.62,7.5,7.62,31000,2.00956727490586,2.0255162215321,1.99361832827962,2.0255162215321,116622.122049126,0.0,1.0
2000-09-14,7.56,7.62,7.5,7.62,85400,2.00956727490586,2.0255162215321,1.99361832827962,2.0255162215321,321275.136225656,0.0,1.0
2000-09-15,7.62,7.62,7.5,7.5,25500,2.0255162215321,2.0255162215321,1.99361832827962,1.99361832827962,95931.1003952484,0.0,1.0
2000-09-18,7.56,7.62,7.5,7.62,189500,2.00956727490586,2.0255162215321,1.99361832827962,2.0255162215321,712899.746074494,0.0,1.0
2000-09-19,7.44,7.5,7.38,7.5,33100,1.97766938165339,1.99361832827962,1.96172043502715,1.99361832827962,124522.330316969,0.0,1.0
2000-09-20,7.38,7.44,7.38,7.38,18500,1.96172043502715,1.97766938165339,1.96172043502715,1.96172043502715,69597.0728357685,0.0,1.0
2000-09-21,7.44,7.44,7.31,7.38,11600,1.97766938165339,1.97766938165339,1.94311333062987,1.96172043502715,43639.2456699953,0.0,1.0
2000-09-22,7.38,7.44,7.31,7.44,16500,1.96172043502715,1.97766938165339,1.94311333062987,1.97766938165339,62073.0649616314,0.0,1.0
2000-09-25,7.0,7.38,7.0,7.25,101900,1.86071043972765,1.96172043502715,1.86071043972765,1.92716438400364,383348.201187287,0.0,1.0
2000-09-26,7.19,7.19,7.0,7.0,15700,1.9112154373774,1.9112154373774,1.86071043972765,1.86071043972765,59063.4618119765,0.0,1.0
2000-09-27,7.31,7.38,7.19,7.25,18100,1.94311333062987,1.96172043502715,1.9112154373774,1.92716438400364,68092.2712609412,0.0,1.0
2000-09-28,7.44,7.44,7.12,7.38,113200,1.97766938165339,1.97766938165339,1.89260833298012,1.96172043502715,425858.845676161,0.0,1.0
2000-09-29,7.56,7.56,7.31,7.31,25600,2.00956727490586,2.00956727490586,1.94311333062987,1.94311333062987,96307.3007889554,0.0,1.0
2000-10-02,7.62,7.62,7.44,7.59,33500,2.0255162215321,2.0255162215321,1.97766938165339,2.01754174821898,126027.131891797,0.0,1.0
2000-10-03,7.56,7.56,7.44,7.56,16800,2.00956727490586,2.00956727490586,1.97766938165339,2.00956727490586,63201.666142752,0.0,1.0
2000-10-04,7.31,7.5,7.12,7.44,48800,1.94311333062987,1.99361832827962,1.89260833298012,1.97766938165339,183585.792128946,0.0,1.0
2000-10-05,7.25,7.44,7.12,7.44,32100,1.92716438400364,1.97766938165339,1.89260833298012,1.97766938165339,120760.326379901,0.0,1.0
2000-10-06,7.19,7.25,7.19,7.25,14700,1.9112154373774,1.92716438400364,1.9112154373774,1.92716438400364,55301.4578749079,0.0,1.0
2000-10-09,7.06,7.19,6.94,7.06,75300,1.87665938635389,1.9112154373774,1.84476149310141,1.87665938635389,283278.896461262,0.0,1.0
2000-10-10,6.81,7.0,6.75,7.0,110900,1.8102054420779,1.86071043972765,1.79425649545166,1.86071043972765,417206.236620904,0.0,1.0
2000-10-11,6.94,7.06,6.81,6.88,87400,1.84476149310141,1.87665938635389,1.8102054420779,1.82881254647518,328799.144099793,0.0,1.0
2000-10-12,6.75,6.75,6.69,6.75,41300,1.83678701978829,1.83678701978829,1.82046002405684,1.83678701978829,151773.176202068,0.16,1.0
2000-10-13,6.62,6.75,6.62,6.75,58900,1.80141186237015,1.83678701978829,1.80141186237015,1.83678701978829,216451.333615056,0.0,1.0
2000-10-16,6.88,6.94,6.56,6.69,67100,1.87216217720644,1.88848917293789,1.7850848666387,1.82046002405684,246585.475137016,0.0,1.0
2000-10-17,7.0,7.06,6.88,6.94,15100,1.90481616866934,1.92114316440079,1.87216217720644,1.88848917293789,55490.9191440975,0.0,1.0
2000-10-18,6.94,7.06,6.88,7.06,10700,1.88848917293789,1.92114316440079,1.87216217720644,1.92114316440079,39321.3797908505,0.0,1.0
2000-10-19,6.94,7.0,6.88,7.0,31500,1.88848917293789,1.90481616866934,1.87216217720644,1.90481616866934,115759.202188018,0.0,1.0
2000-10-20,7.06,7.06,6.88,6.88,23900,1.92114316440079,1.92114316440079,1.87216217720644,1.87216217720644,87829.9978505915,0.0,1.0
2000-10-23,7.12,7.12,6.88,7.0,21400,1.93747016013225,1.93747016013225,1.87216217720644,1.90481616866934,78642.7595817009,0.0,1.0
2000-10-24,7.19,7.31,7.06,7.12,19900,1.95651832181894,1.98917231328184,1.92114316440079,1.93747016013225,73130.4166203668,0.0,1.0
2000-10-25,7.25,7.31,6.94,7.12,20400,1.97284531755039,1.98917231328184,1.88848917293789,1.93747016013225,74967.8642741449,0.0,1.0
2000-10-26,7.19,7.25,7.06,7.12,8900,1.95651832181894,1.97284531755039,1.92114316440079,1.93747016013225,32706.5682372495,0.0,1.0
2000-10-27,7.06,7.25,7.0,7.25,22300,1.92114316440079,1.97284531755039,1.90481616866934,1.97284531755039,81950.1653585017,0.0,1.0
2000-10-30,7.25,7.31,7.0,7.0,5700,1.97284531755039,1.98917231328184,1.90481616866934,1.90481616866934,20946.9032530699,0.0,1.0
2000-10-31,7.31,7.5,7.25,7.38,36600,1.98917231328184,2.04087446643144,1.97284531755039,2.00822047496853,134501.168256554,0.0,1.0
2000-11-01,7.38,7.38,7.25,7.38,9300,2.00822047496853,2.00822047496853,1.97284531755039,2.00822047496853,34176.526360272,0.0,1.0
2000-11-02,7.31,7.38,7.31,7.38,29400,1.98917231328184,2.00822047496853,1.98917231328184,2.00822047496853,108041.92204215,0.0,1.0
2000-11-03,7.44,7.5,7.25,7.31,22300,2.02454747069999,2.04087446643144,1.97284531755039,1.98917231328184,81950.1653585014,0.0,1.0
2000-11-06,7.56,7.56,7.38,7.44,17000,2.05720146216289,2.05720146216289,2.00822047496853,2.02454747069999,62473.2202284541,0.0,1.0
2000-11-07,7.62,7.62,7.44,7.5,11900,2.07352845789434,2.07352845789434,2.02454747069999,2.04087446643144,43731.2541599179,0.0,1.0
2000-11-08,7.62,7.62,7.5,7.62,10500,2.07352845789434,2.07352845789434,2.04087446643144,2.07352845789434,38586.4007293393,0.0,1.0
2000-11-09,7.56,7.62,7.5,7.56,13400,2.05720146216289,2.07352845789434,2.04087446643144,2.05720146216289,49243.5971212521,0.0,1.0
2000-11-10,7.44,7.5,7.44,7.5,8800,2.02454747069999,2.04087446643144,2.02454747069999,2.04087446643144,32339.0787064938,0.0,1.0
2000-11-13,7.44,7.44,7.31,7.44,7200,2.02454747069999,2.02454747069999,1.98917231328184,2.02454747069999,26459.246214404,0.0,1.0
2000-11-14,7.25,7.38,7.19,7.38,18000,1.97284531755039,2.00822047496853,1.95651832181894,2.00822047496853,66148.1155360102,0.0,1.0
2000-11-15,7.25,7.31,7.19,7.31,11000,1.97284531755039,1.98917231328184,1.95651832181894,1.98917231328184,40423.8483831174,0.0,1.0
2000-11-16,7.5,7.5,7.12,7.19,17600,2.04087446643144,2.04087446643144,1.93747016013225,1.95651832181894,64678.1574129877,0.0,1.0
2000-11-17,7.56,7.56,7.38,7.5,25100,2.05720146216289,2.05720146216289,2.00822047496853,2.04087446643144,92239.8722196587,0.0,1.0
2000-11-20,7.44,7.62,7.38,7.62,10500,2.02454747069999,2.07352845789434,2.00822047496853,2.07352845789434,38586.4007293392,0.0,1.0
2000-11-21,7.31,7.44,7.25,7.38,22700,1.98917231328184,2.02454747069999,1.97284531755039,2.00822047496853,83420.1234815241,0.0,1.0
2000-11-22,7.56,7.56,7.31,7.31,10300,2.05720146216289,2.05720146216289,1.98917231328184,1.98917231328184,37851.4216678281,0.0,1.0
2000-11-24,7.62,7.69,7.56,7.62,25100,2.07352845789434,2.09257661958103,2.05720146216289,2.07352845789434,92239.8722196588,0.0,1.0
2000-11-27,7.38,7.62,7.31,7.62,30200,2.00822047496853,2.07352845789434,1.98917231328184,2.07352845789434,110981.838288195,0.0,1.0
2000-11-28,7.62,7.69,7.31,7.31,37200,2.07352845789434,2.09257661958103,1.98917231328184,1.98917231328184,136706.105441088,0.0,1.0
2000-11-29,7.56,7.69,7.5,7.62,6800,2.05720146216289,2.09257661958103,2.04087446643144,2.07352845789434,24989.2880913816,0.0,1.0
2000-11-30,7.25,7.56,7.25,7.56,17200,1.97284531755039,2.05720146216289,1.97284531755039,2.05720146216289,63208.1992899653,0.0,1.0
2000-12-01,7.25,7.31,7.12,7.19,15500,1.97284531755039,1.98917231328184,1.93747016013225,1.95651832181894,56960.8772671199,0.0,1.0
2000-12-04,7.25,7.31,7.25,7.25,6800,1.97284531755039,1.98917231328184,1.97284531755039,1.97284531755039,24989.2880913816,0.0,1.0
2000-12-05,7.44,7.44,7.25,7.25,32700,2.02454747069999,2.02454747069999,1.97284531755039,1.97284531755039,120169.076557085,0.0,1.0
2000-12-06,7.5,7.5,7.31,7.5,12000,2.04087446643144,2.04087446643144,1.98917231328184,2.04087446643144,44098.7436906734,0.0,1.0
2000-12-07,7.62,7.69,7.5,7.5,11200,2.07352845789434,2.09257661958103,2.04087446643144,2.04087446643144,41158.8274446286,0.0,1.0
2000-12-08,7.56,7.75,7.5,7.62,29500,2.05720146216289,2.10890361531249,2.04087446643144,2.07352845789434,108409.411572906,0.0,1.0
2000-12-11,7.31,7.62,7.31,7.62,43600,1.98917231328184,2.07352845789434,1.98917231328184,2.07352845789434,160225.435409447,0.0,1.0
2000-12-12,7.44,7.5,7.38,7.38,18300,2.02454747069999,2.04087446643144,2.00822047496853,2.00822047496853,67250.584128277,0.0,1.0
2000-12-13,7.38,7.56,7.31,7.44,24200,2.00822047496853,2.05720146216289,1.98917231328184,2.02454747069999,88932.4664428584,0.0,1.0
2000-12-14,7.38,7.44,7.38,7.38,10400,2.00822047496853,2.02454747069999,2.00822047496853,2.00822047496853,38218.9111985838,0.0,1.0
2000-12-15,7.25,7.38,7.19,7.38,41400,1.97284531755039,2.00822047496853,1.95651832181894,2.00822047496853,152140.665732824,0.0,1.0
2000-12-18,7.31,7.38,7.12,7.38,47600,1.98917231328184,2.00822047496853,1.93747016013225,2.00822047496853,174925.016639672,0.0,1.0
2000-12-19,7.25,7.31,7.19,7.31,27500,1.97284531755039,1.98917231328184,1.95651832181894,1.98917231328184,101059.620957793,0.0,1.0
2000-12-20,7.06,7.25,7.06,7.25,35900,1.92114316440079,1.97284531755039,1.92114316440079,1.97284531755039,131928.741541265,0.0,1.0
2000-12-21,7.0,7.12,7.0,7.0,33400,1.90481616866934,1.93747016013225,1.90481616866934,1.90481616866934,122741.503272375,0.0,1.0
2000-12-22,7.25,7.44,7.12,7.25,75600,1.97284531755039,2.02454747069999,1.93747016013225,1.97284531755039,277822.085251243,0.0,1.0
2000-12-26,7.06,7.25,7.06,7.19,23700,1.92114316440079,1.97284531755039,1.92114316440079,1.95651832181894,87095.0187890803,0.0,1.0
2000-12-27,7.19,7.38,7.06,7.06,31800,1.95651832181894,2.00822047496853,1.92114316440079,1.92114316440079,116861.670780285,0.0,1.0
2000-12-28,7.31,7.38,7.12,7.19,37100,1.98917231328184,2.00822047496853,1.93747016013225,1.95651832181894,136338.615910332,0.0,1.0
2000-12-29,7.38,7.38,7.19,7.25,33900,2.00822047496853,2.00822047496853,1.95651832181894,1.97284531755039,124578.950926153,0.0,1.0
2001-01-02,7.5,7.56,7.38,7.44,13100,2.04087446643144,2.05720146216289,2.00822047496853,2.02454747069999,48141.1285289852,0.0,1.0
2001-01-03,7.75,7.75,7.44,7.5,21700,2.10890361531249,2.10890361531249,2.02454747069999,2.04087446643144,79745.2281739677,0.0,1.0
2001-01-04,7.69,7.69,7.38,7.62,23600,2.09257661958103,2.09257661958103,2.00822047496853,2.07352845789434,86727.5292583247,0.0,1.0
2001-01-05,7.75,7.81,7.62,7.62,64700,2.10890361531249,2.12523061104394,2.07352845789434,2.07352845789434,237765.726398881,0.0,1.0
2001-01-08,7.75,7.75,7.69,7.69,24900,2.10890361531249,2.10890361531249,2.09257661958103,2.09257661958103,91504.8931581473,0.0,1.0
2001-01-09,7.75,7.75,7.62,7.75,31600,2.10890361531249,2.10890361531249,2.07352845789434,2.10890361531249,116126.691718773,0.0,1.0
2001-01-10,7.44,7.62,7.44,7.5,20800,2.06672554300624,2.11672696743381,2.06672554300624,2.08339268448209,74877.8668380414,0.155,1.0
2001-01-11,7.5,7.62,7.44,7.44,22200,2.08339268448209,2.11672696743381,2.06672554300624,2.06672554300624,79917.7232598329,0.0,1.0
2001-01-12,7.44,7.5,7.44,7.5,14800,2.06672554300624,2.08339268448209,2.06672554300624,2.08339268448209,53278.4821732218,0.0,1.0
2001-01-16,7.5,7.56,7.38,7.44,29200,2.08339268448209,2.10005982595795,2.05005840153038,2.06672554300624,105117.005368789,0.0,1.0
2001-01-17,7.44,7.69,7.44,7.62,32400,2.06672554300624,2.13617196582231,2.06672554300624,2.11672696743381,116636.677190026,0.0,1.0
2001-01-18,7.25,7.5,7.25,7.5,81300,2.01394626166602,2.08339268448209,2.01394626166602,2.08339268448209,292671.662208307,0.0,1.0
2001-01-19,7.06,7.38,6.88,7.25,442400,1.96116698032581,2.05005840153038,1.91116555589824,2.01394626166602,1592594.62928604,0.0,1.0
2001-01-22,7.25,7.31,7.19,7.19,67800,2.01394626166602,2.03061340314188,1.99727912019017,1.99727912019017,244073.046712463,0.0,1.0
2001-01-23,7.5,7.5,7.12,7.25,37800,2.08339268448209,2.08339268448209,1.97783412180167,2.01394626166602,136076.123388364,0.0,1.0
2001-01-24,7.31,7.5,7.31,7.5,43700,2.03061340314188,2.08339268448209,2.03061340314188,2.08339268448209,157315.51830877,0.0,1.0
2001-01-25,7.31,7.44,7.25,7.38,122600,2.03061340314188,2.06672554300624,2.01394626166602,2.05005840153038,441347.426651148,0.0,1.0
2001-01-26,7.38,7.44,7.25,7.31,72100,2.05005840153038,2.06672554300624,2.01394626166602,2.03061340314188,259552.60572225,0.0,1.0
2001-01-29,7.3,7.49,7.26,7.45,29800,2.02783554622924,2.08061482756945,2.01672411857867,2.06950339991888,107276.943835271,0.0,1.0
2001-01-30,7.35,7.4,7.3,7.31,39700,2.04172483079245,2.05561411535567,2.02783554622924,2.03061340314188,142915.928532224,0.0,1.0
2001-01-31,7.44,7.54,7.4,7.4,161900,2.06672554300624,2.09450411213266,2.05561411535567,2.05561411535567,582823.396205716,0.0,1.0
2001-02-01,7.6,7.6,7.5,7.5,48300,2.11117125360852,2.11117125360852,2.08339268448209,2.08339268448209,173875.046551798,0.0,1.0
2001-02-02,7.63,7.65,7.52,7.62,61700,2.11950482434645,2.12506053817173,2.08894839830738,2.11672696743381,222113.672303229,0.0,1.0
2001-02-05,7.66,7.68,7.6,7.68,34400,2.12783839508438,2.13339410890966,2.11117125360852,2.13339410890966,123836.472078299,0.0,1.0
2001-02-06,7.51,7.74,7.38,7.65,79700,2.08617054139474,2.15006125038552,2.05005840153038,2.12506053817173,286911.826297687,0.0,1.0
2001-02-07,7.7,7.74,7.48,7.48,19500,2.13894982273495,2.15006125038552,2.07783697065681,2.07783697065681,70198.0001606639,0.0,1.0
2001-02-08,7.7,7.73,7.65,7.7,14900,2.13894982273495,2.14728339347288,2.12506053817173,2.13894982273495,53638.4719176355,0.0,1.0
2001-02-09,7.58,7.7,7.55,7.7,35900,2.10561553978324,2.13894982273495,2.09728196904531,2.13894982273495,129236.318244504,0.0,1.0
2001-02-12,7.55,7.74,7.55,7.59,48600,2.09728196904531,2.15006125038552,2.09728196904531,2.10839339669588,174955.015785039,0.0,1.0
2001-02-13,7.58,7.7,7.55,7.56,53600,2.10561553978324,2.13894982273495,2.09728196904531,2.10005982595795,192954.503005722,0.0,1.0
2001-02-14,7.56,7.7,7.55,7.6,26200,2.10005982595795,2.13894982273495,2.09728196904531,2.11117125360852,94317.3130363792,0.0,1.0
2001-02-15,7.75,7.77,7.55,7.6,22300,2.15283910729816,2.15839482112345,2.09728196904531,2.11117125360852,80277.7130042465,0.0,1.0
2001-02-16,7.6,7.74,7.5,7.7,51200,2.11117125360852,2.15006125038552,2.08339268448209,2.13894982273495,184314.749139795,0.0,1.0
2001-02-20,7.65,7.7,7.55,7.6,253500,2.12506053817173,2.13894982273495,2.09728196904531,2.11117125360852,912574.002088633,0.0,1.0
2001-02-21,7.69,7.75,7.66,7.67,7200,2.13617196582231,2.15283910729816,2.12783839508438,2.13061625199702,25919.2615977836,0.0,1.0
2001-02-22,7.7,7.81,7.65,7.7,54800,2.13894982273495,2.16950624877402,2.12506053817173,2.13894982273495,197274.379938686,0.0,1.0
2001-02-23,7.75,7.8,7.65,7.8,47600,2.15283910729816,2.16672839186138,2.12506053817173,2.16672839186138,171355.118340903,0.0,1.0
2001-02-26,7.85,7.85,7.7,7.75,17600,2.18061767642459,2.18061767642459,2.13894982273495,2.15283910729816,63358.1950168044,0.0,1.0
2001-02-27,8.3,8.38,7.83,7.83,81100,2.30562123749352,2.32784409279466,2.17506196259931,2.17506196259931,291951.682719479,0.0,1.0
2001-02-28,8.44,8.45,8.22,8.3,29800,2.34451123427052,2.34728909118316,2.28339838219237,2.30562123749352,107276.943835271,0.0,1.0
2001-03-01,8.3,8.44,8.15,8.44,25500,2.30562123749352,2.34451123427052,2.26395338380387,2.34451123427052,91797.3848254835,0.0,1.0
2001-03-02,8.0,8.25,7.9,8.25,30000,2.22228553011423,2.2917319529303,2.1945069609878,2.2917319529303,107996.923324098,0.0,1.0
2001-03-05,7.99,8.05,7.95,8.05,33600,2.21950767320159,2.23617481467745,2.20839624555102,2.23617481467745,120956.55412299,0.0,1.0
2001-03-06,7.97,8.0,7.96,8.0,16900,2.2139519593763,2.22228553011423,2.21117410246366,2.22228553011423,60838.2668059088,0.0,1.0
2001-03-07,8.15,8.15,7.99,7.99,72300,2.26395338380387,2.26395338380387,2.21950767320159,2.21950767320159,260272.585211078,0.0,1.0
2001-03-08,8.36,8.4,8.19,8.19,18300,2.32228837896937,2.33339980661994,2.27506481145445,2.27506481145445,65878.1232277001,0.0,1.0
2001-03-09,8.36,8.48,8.36,8.4,15200,2.32228837896937,2.35562266192109,2.32228837896937,2.33339980661994,54718.4411508766,0.0,1.0
2001-03-12,8.2,8.49,8.2,8.45,32000,2.27784266836709,2.35840051883373,2.27784266836709,2.34728909118316,115196.718212371,0.0,1.0
2001-03-13,8.4,8.45,8.18,8.2,20500,2.33339980661994,2.34728909118316,2.2722869545418,2.27784266836709,73797.8976048007,0.0,1.0
2001-03-14,8.3,8.3,8.19,8.3,15200,2.30562123749352,2.30562123749352,2.27506481145445,2.30562123749352,54718.4411508764,0.0,1.0
2001-03-15,8.03,8.27,8.03,8.27,14100,2.23061910085216,2.29728766675559,2.23061910085216,2.29728766675559,50758.5539623262,0.0,1.0
2001-03-16,8.0,8.01,7.97,8.0,34500,2.22228553011423,2.22506338702688,2.2139519593763,2.22228553011423,124196.461822713,0.0,1.0
2001-03-19,8.03,8.1,8.0,8.0,13800,2.23061910085216,2.25006409924066,2.22228553011423,2.22228553011423,49678.5847290853,0.0,1.0
2001-03-20,8.08,8.14,8.03,8.03,12800,2.24450838541537,2.26117552689123,2.23061910085216,2.23061910085216,46078.6872849487,0.0,1.0
2001-03-21,8.04,8.14,8.01,8.05,16300,2.2333969577648,2.26117552689123,2.22506338702688,2.23617481467745,58678.3283394269,0.0,1.0
2001-03-22,7.8,8.01,7.75,8.0,193500,2.16672839186138,2.22506338702688,2.15283910729816,2.22228553011423,696580.155440433,0.0,1.0
2001-03-23,7.77,7.9,7.75,7.85,21000,2.15839482112345,2.1945069609878,2.15283910729816,2.18061767642459,75597.8463268688,0.0,1.0
2001-03-26,7.75,7.85,7.75,7.8,12500,2.15283910729816,2.18061767642459,2.15283910729816,2.16672839186138,44998.7180517077,0.0,1.0
2001-03-27,7.78,7.85,7.77,7.77,114200,2.16117267803609,2.18061767642459,2.15839482112345,2.15839482112345,411108.288120401,0.0,1.0
2001-03-28,7.75,7.8,7.65,7.8,53500,2.15283910729816,2.16672839186138,2.12506053817173,2.16672839186138,192594.513261309,0.0,1.0
2001-03-29,7.82,7.82,7.8,7.8,5800,2.17228410568666,2.17228410568666,2.16672839186138,2.16672839186138,20879.4051759924,0.0,1.0
2001-03-30,8.1,8.1,7.9,7.9,45600,2.25006409924066,2.25006409924066,2.1945069609878,2.1945069609878,164155.323452629,0.0,1.0
2001-04-02,8.37,8.41,8.18,8.2,39900,2.32506623588202,2.33617766353259,2.2722869545418,2.27784266836709,143635.908021051,0.0,1.0
2001-04-03,8.31,8.43,8.3,8.43,14800,2.30839909440616,2.34173337735787,2.30562123749352,2.34173337735787,53278.4821732218,0.0,1.0
2001-04-04,8.1,8.36,8.1,8.36,29000,2.25006409924066,2.32228837896937,2.25006409924066,2.32228837896937,104397.025879962,0.0,1.0
2001-04-05,8.02,8.2,8.02,8.07,16000,2.22784124393952,2.27784266836709,2.22784124393952,2.24173052850273,57598.3591061857,0.0,1.0
2001-04-06,7.8,8.12,7.8,8.07,25300,2.16672839186138,2.25561981306595,2.16672839186138,2.24173052850273,91077.4053366561,0.0,1.0
2001-04-09,7.82,7.85,7.75,7.8,33200,2.17228410568666,2.18061767642459,2.15283910729816,2.16672839186138,119516.595145336,0.0,1.0
2001-04-10,7.8,7.85,7.8,7.8,17400,2.16672839186138,2.18061767642459,2.16672839186138,2.16672839186138,62638.2155279769,0.0,1.0
2001-04-11,7.83,7.83,7.76,7.8,40900,2.21811874474527,2.21811874474527,2.19828881982417,2.20962020549337,144377.752885713,0.155,1.0
2001-04-12,7.95,8.0,7.8,7.85,14800,2.25211290175286,2.26627713383935,2.20962020549337,2.22378443757987,52244.2724378619,0.0,1.0
2001-04-16,7.99,8.05,7.98,7.99,89000,2.26344428742206,2.28044136592585,2.26061144100476,2.26344428742206,314171.638308763,0.0,1.0
2001-04-17,7.81,7.85,7.8,7.85,89400,2.21245305191067,2.22378443757987,2.20962020549337,2.22378443757987,315583.645671949,0.0,1.0
2001-04-18,7.85,7.95,7.8,7.83,54700,2.22378443757987,2.25211290175286,2.20962020549337,2.21811874474527,193092.006915611,0.0,1.0
2001-04-19,7.9,7.93,7.85,7.9,9900,2.23794866966636,2.24644720891826,2.22378443757987,2.23794866966636,34947.1822388401,0.0,1.0
2001-04-20,7.76,7.94,7.76,7.94,16200,2.19828881982417,2.24928005533556,2.19828881982417,2.24928005533556,57186.2982090111,0.0,1.0
2001-04-23,7.56,7.8,7.5,7.75,71000,2.14163189147819,2.20962020549337,2.12463481297439,2.19545597340687,250631.306965418,0.0,1.0
2001-04-24,7.55,7.63,7.54,7.58,23200,2.13879904506089,2.16146181639928,2.13596619864359,2.14729758431279,81896.4270647565,0.0,1.0
2001-04-25,7.6,7.7,7.55,7.58,31500,2.15296327714739,2.18129174132038,2.13879904506089,2.14729758431279,111195.579850854,0.0,1.0
2001-04-26,7.59,7.7,7.5,7.65,135400,2.15013043073009,2.18129174132038,2.12463481297439,2.16712750923388,477964.492438276,0.0,1.0
2001-04-27,7.68,7.7,7.47,7.64,46300,2.17562604848578,2.18129174132038,2.1161362737225,2.16429466281658,163439.852288717,0.0,1.0
2001-04-30,7.91,7.94,7.73,7.73,42500,2.24078151608366,2.24928005533556,2.18979028057228,2.18979028057228,150025.782338455,0.0,1.0
2001-05-01,7.88,7.96,7.85,7.91,36400,2.23228297683176,2.25494574817016,2.22378443757987,2.24078151608366,128492.670049877,0.0,1.0
2001-05-02,8.01,8.01,7.77,7.9,68300,2.26910998025665,2.26910998025665,2.20112166624147,2.23794866966636,241100.257263917,0.0,1.0
2001-05-03,8.13,8.15,8.0,8.05,14000,2.30310413726424,2.30876983009884,2.26627713383935,2.28044136592585,49420.2577114911,0.0,1.0
2001-05-04,8.27,8.3,8.11,8.14,23400,2.34276398710643,2.35126252635833,2.29743844442965,2.30593698368154,82602.4307463493,0.0,1.0
2001-05-07,8.47,8.49,8.24,8.25,35500,2.39942091545242,2.40508660828702,2.33426544785454,2.33709829427183,125315.653482709,0.0,1.0
2001-05-08,8.62,8.65,8.37,8.39,64900,2.4419136117119,2.4504121509638,2.37109245127942,2.37675814411402,229098.194676841,0.0,1.0
2001-05-09,8.55,8.66,8.55,8.61,75000,2.42208368679081,2.4532449973811,2.42208368679081,2.43908076529461,264751.380597273,0.0,1.0
2001-05-10,8.6,8.6,8.53,8.6,18300,2.43624791887731,2.43624791887731,2.41641799395621,2.43624791887731,64599.3368657345,0.0,1.0
2001-05-11,8.6,8.65,8.51,8.6,24700,2.43624791887731,2.4504121509638,2.41075230112161,2.43624791887731,87191.4546767018,0.0,1.0
2001-05-14,8.8,8.84,8.55,8.55,64000,2.49290484722329,2.50423623289249,2.42208368679081,2.42208368679081,225921.178109673,0.0,1.0
2001-05-15,8.85,8.88,8.75,8.82,70200,2.50706907930979,2.51556761856168,2.47874061513679,2.49857054005789,247807.292239047,0.0,1.0
2001-05-16,8.97,9.0,8.85,8.85,34600,2.54106323631738,2.54956177556927,2.50706907930979,2.50706907930979,122138.636915542,0.0,1.0
2001-05-17,9.0,9.05,8.98,8.98,41500,2.54956177556927,2.56372600765577,2.54389608273468,2.54389608273468,146495.763930491,0.0,1.0
2001-05-18,9.0,9.1,8.95,9.01,26800,2.54956177556927,2.57789023974227,2.53539754348278,2.55239462198657,94604.4933334257,0.0,1.0
2001-05-21,8.9,9.19,8.85,9.05,22100,2.52123331139628,2.60338585749796,2.50706907930979,2.56372600765577,78013.4068159965,0.0,1.0
2001-05-22,8.74,8.85,8.7,8.85,20000,2.4759077687195,2.50706907930979,2.4645763830503,2.50706907930979,70600.3681592727,0.0,1.0
2001-05-23,8.75,8.9,8.65,8.65,44100,2.47874061513679,2.52123331139628,2.4504121509638,2.4504121509638,155673.811791197,0.0,1.0
2001-05-24,8.79,8.8,8.65,8.79,32800,2.49007200080599,2.49290484722329,2.4504121509638,2.49007200080599,115784.603781207,0.0,1.0
2001-05-25,9.0,9.0,8.79,8.79,27500,2.54956177556927,2.54956177556927,2.49007200080599,2.49007200080599,97075.5062190002,0.0,1.0
2001-05-29,8.9,9.05,8.9,8.98,87800,2.52123331139628,2.56372600765577,2.52123331139628,2.54389608273468,309935.616219208,0.0,1.0
2001-05-30,8.8,8.99,8.8,8.95,49000,2.49290484722329,2.54672892915197,2.49290484722329,2.53539754348278,172970.901990218,0.0,1.0
2001-05-31,8.71,8.75,8.7,8.75,66200,2.4674092294676,2.47874061513679,2.4645763830503,2.47874061513679,233687.218607193,0.0,1.0
2001-06-01,8.62,8.75,8.62,8.71,21100,2.4419136117119,2.47874061513679,2.4419136117119,2.4674092294676,74483.3884080329,0.0,1.0
2001-06-04,8.42,8.67,8.4,8.61,51200,2.38525668336592,2.4560778437984,2.37959099053132,2.43908076529461,180736.942487738,0.0,1.0
2001-06-05,8.4,8.46,8.4,8.42,36900,2.37959099053132,2.39658806903512,2.37959099053132,2.38525668336592,130257.679253858,0.0,1.0
2001-06-06,8.3,8.45,8.3,8.4,43400,2.35126252635833,2.39375522261782,2.35126252635833,2.37959099053132,153202.798905622,0.0,1.0
2001-06-07,8.55,8.55,8.33,8.4,13900,2.42208368679081,2.42208368679081,2.35976106561023,2.37959099053132,49067.2558706946,0.0,1.0
2001-06-08,8.4,8.45,8.32,8.45,12500,2.37959099053132,2.39375522261782,2.35692821919293,2.39375522261782,44125.2300995456,0.0,1.0
2001-06-11,8.35,8.4,8.31,8.32,17800,2.36542675844483,2.37959099053132,2.35409537277563,2.35692821919293,62834.3276617527,0.0,1.0
2001-06-12,8.45,8.47,8.34,8.34,4700,2.39375522261782,2.39942091545242,2.36259391202753,2.36259391202753,16591.0865174291,0.0,1.0
2001-06-13,8.7,8.75,8.5,8.5,25000,2.4645763830503,2.47874061513679,2.40791945470431,2.40791945470431,88250.4601990909,0.0,1.0
2001-06-14,8.57,8.8,8.57,8.75,23800,2.42774937962541,2.49290484722329,2.42774937962541,2.47874061513679,84014.4381095346,0.0,1.0
2001-06-15,8.55,8.65,8.5,8.6,18400,2.42208368679081,2.4504121509638,2.40791945470431,2.43624791887731,64952.338706531,0.0,1.0
2001-06-18,8.4,8.55,8.38,8.5,13300,2.37959099053132,2.42208368679081,2.37392529769672,2.40791945470431,46949.2448259165,0.0,1.0
2001-06-19,8.33,8.4,8.33,8.38,10900,2.35976106561023,2.37959099053132,2.35976106561023,2.37392529769672,38477.2006468036,0.0,1.0
2001-06-20,8.39,8.4,8.32,8.4,18400,2.37675814411402,2.37959099053132,2.35692821919293,2.37959099053132,64952.3387065311,0.0,1.0
2001-06-21,8.47,8.48,8.38,8.39,12400,2.39942091545242,2.40225376186972,2.37392529769672,2.37675814411402,43772.2282587491,0.0,1.0
2001-06-22,8.48,8.49,8.48,8.49,6800,2.40225376186972,2.40508660828702,2.40225376186972,2.40508660828702,24004.1251741527,0.0,1.0
2001-06-25,7.95,8.47,7.95,8.45,80300,2.25211290175286,2.39942091545242,2.25211290175286,2.39375522261782,283460.47815948,0.0,1.0
2001-06-26,7.89,8.2,7.89,8.05,82100,2.23511582324906,2.32293406218534,2.23511582324906,2.28044136592585,289814.511293815,0.0,1.0
2001-06-27,7.64,8.0,7.55,7.55,72800,2.16429466281658,2.26627713383935,2.13879904506089,2.13879904506089,256985.340099753,0.0,1.0
2001-06-28,8.1,8.1,7.7,7.7,34300,2.29460559801235,2.29460559801235,2.18129174132038,2.18129174132038,121079.631393153,0.0,1.0
2001-06-29,7.9,8.15,7.9,8.05,42300,2.23794866966636,2.30876983009884,2.23794866966636,2.28044136592585,149319.778656862,0.0,1.0
2001-07-02,8.15,8.15,7.9,7.9,13200,2.30876983009884,2.30876983009884,2.23794866966636,2.23794866966636,46596.2429851201,0.0,1.0
2001-07-03,8.12,8.15,8.0,8.12,22300,2.30027129084694,2.30876983009884,2.26627713383935,2.30027129084694,78719.4104975893,0.0,1.0
2001-07-05,8.38,8.4,8.13,8.13,16500,2.37392529769672,2.37959099053132,2.30310413726424,2.30310413726424,58245.3037314002,0.0,1.0
2001-07-06,8.43,8.45,8.4,8.4,17600,2.38808952978322,2.39375522261782,2.37959099053132,2.37959099053132,62128.3239801601,0.0,1.0
2001-07-09,8.53,8.55,8.44,8.44,68400,2.41641799395621,2.42208368679081,2.39092237620052,2.39092237620052,241453.259104713,0.0,1.0
2001-07-10,9.0,9.0,8.3,8.57,43200,2.54956177556927,2.54956177556927,2.35126252635833,2.42774937962541,152496.795224029,0.0,1.0
2001-07-11,9.1,9.1,8.93,8.98,67000,2.57789023974227,2.57789023974227,2.52973185064818,2.54389608273468,236511.233333563,0.0,1.0
2001-07-12,8.9,9.1,8.9,8.91,28200,2.56514243086442,2.6227860809962,2.56514243086442,2.56802461337101,97842.5201580027,0.155,1.0
2001-07-13,8.75,8.95,8.75,8.9,13400,2.52190969326558,2.57955334339736,2.52190969326558,2.56514243086442,46492.5450396183,0.0,1.0
2001-07-16,8.9,8.9,8.8,8.8,4600,2.56514243086442,2.56514243086442,2.53632060579853,2.53632060579853,15960.12740166,0.0,1.0
2001-07-17,8.8,8.95,8.8,8.95,7900,2.53632060579853,2.57955334339736,2.53632060579853,2.57955334339736,27409.7840158943,0.0,1.0
2001-07-18,8.9,8.98,8.81,8.83,13400,2.56514243086442,2.58819989091713,2.53920278830512,2.54496715331829,46492.5450396183,0.0,1.0
2001-07-19,8.93,8.95,8.85,8.85,5100,2.57378897838419,2.57955334339736,2.55073151833147,2.55073151833147,17694.9238583622,0.0,1.0
2001-07-20,8.9,8.99,8.9,8.99,1700,2.56514243086442,2.59108207342372,2.56514243086442,2.59108207342372,5898.3079527874,0.0,1.0
2001-07-23,8.9,8.98,8.88,8.95,7200,2.56514243086442,2.58819989091713,2.55937806585124,2.57955334339736,24981.0689765113,0.0,1.0
2001-07-24,8.7,8.89,8.7,8.88,15700,2.50749878073263,2.56226024835783,2.50749878073263,2.55937806585124,54472.6087404484,0.0,1.0
2001-07-25,8.65,8.66,8.62,8.66,6400,2.49308786819969,2.49597005070628,2.48444132067992,2.49597005070628,22205.3946457878,0.0,1.0
2001-07-26,8.6,8.75,8.6,8.7,14400,2.47867695566674,2.52190969326558,2.47867695566674,2.50749878073263,49962.1379530227,0.0,1.0
2001-07-27,8.61,8.62,8.55,8.62,7700,2.48155913817333,2.48444132067992,2.4642660431338,2.48444132067992,26715.8654332135,0.0,1.0
2001-07-30,8.8,8.85,8.61,8.61,10000,2.53632060579853,2.55073151833147,2.48155913817333,2.48155913817333,34695.9291340435,0.0,1.0
2001-07-31,8.85,8.89,8.8,8.85,6200,2.55073151833147,2.56226024835783,2.53632060579853,2.55073151833147,21511.476063107,0.0,1.0
2001-08-01,8.86,8.99,8.85,8.88,28600,2.55361370083806,2.59108207342372,2.55073151833147,2.55937806585124,99230.3573233645,0.0,1.0
2001-08-02,8.85,8.93,8.85,8.9,16900,2.55073151833147,2.57378897838419,2.55073151833147,2.56514243086442,58636.1202365336,0.0,1.0
2001-08-03,8.61,8.8,8.55,8.8,36500,2.48155913817333,2.53632060579853,2.4642660431338,2.53632060579853,126640.141339259,0.0,1.0
2001-08-06,8.69,8.8,8.65,8.65,7200,2.50461659822605,2.53632060579853,2.49308786819969,2.49308786819969,24981.0689765113,0.0,1.0
2001-08-07,8.7,8.75,8.55,8.65,9700,2.50749878073263,2.52190969326558,2.4642660431338,2.49308786819969,33655.0512600223,0.0,1.0
2001-08-08,8.7,8.7,8.65,8.7,2100,2.50749878073263,2.50749878073263,2.49308786819969,2.50749878073263,7286.14511814915,0.0,1.0
2001-08-09,8.7,8.7,8.65,8.69,7900,2.50749878073263,2.50749878073263,2.49308786819969,2.50461659822605,27409.7840158944,0.0,1.0
2001-08-10,8.71,8.75,8.65,8.65,3200,2.51038096323922,2.52190969326558,2.49308786819969,2.49308786819969,11102.6973228939,0.0,1.0
2001-08-13,8.72,8.79,8.71,8.73,6200,2.51326314574581,2.53343842329194,2.51038096323922,2.5161453282524,21511.476063107,0.0,1.0
2001-08-14,8.81,8.95,8.7,8.74,16400,2.53920278830512,2.57955334339736,2.50749878073263,2.51902751075899,56901.3237798313,0.0,1.0
2001-08-15,8.85,8.88,8.8,8.8,14200,2.55073151833147,2.55937806585124,2.53632060579853,2.53632060579853,49268.2193703418,0.0,1.0
2001-08-16,8.85,8.87,8.8,8.85,10900,2.55073151833147,2.55649588334465,2.53632060579853,2.55073151833147,37818.5627561075,0.0,1.0
2001-08-17,8.78,8.89,8.75,8.84,14600,2.53055624078535,2.56226024835783,2.52190969326558,2.54784933582488,50656.0565357035,0.0,1.0
2001-08-20,8.9,8.9,8.82,8.84,12500,2.56514243086442,2.56514243086442,2.54208497081171,2.54784933582488,43369.9114175544,0.0,1.0
2001-08-21,8.9,8.91,8.86,8.9,13700,2.56514243086442,2.56802461337101,2.55361370083806,2.56514243086442,47533.4229136396,0.0,1.0
2001-08-22,8.89,8.89,8.85,8.89,7700,2.56226024835783,2.56226024835783,2.55073151833147,2.56226024835783,26715.8654332135,0.0,1.0
2001-08-23,8.85,8.9,8.8,8.8,20000,2.55073151833147,2.56514243086442,2.53632060579853,2.53632060579853,69391.8582680871,0.0,1.0
2001-08-24,8.85,8.9,8.85,8.85,4800,2.55073151833147,2.56514243086442,2.55073151833147,2.55073151833147,16654.0459843409,0.0,1.0
2001-08-27,8.93,8.93,8.81,8.85,16000,2.57378897838419,2.57378897838419,2.53920278830512,2.55073151833147,55513.4866144695,0.0,1.0
2001-08-28,9.05,9.12,8.92,8.92,37600,2.60837516846326,2.62855044600938,2.5709067958776,2.5709067958776,130456.693544004,0.0,1.0
2001-08-29,9.07,9.08,9.01,9.03,22000,2.61413953347644,2.61702171598303,2.5968464384369,2.60261080345008,76331.0440948956,0.0,1.0
2001-08-30,9.05,9.12,9.02,9.02,15400,2.60837516846326,2.62855044600938,2.59972862094349,2.59972862094349,53431.730866427,0.0,1.0
2001-08-31,8.99,9.04,8.98,9.04,14900,2.59108207342372,2.60549298595667,2.58819989091713,2.60549298595667,51696.9344097249,0.0,1.0
2001-09-04,8.99,9.0,8.95,8.95,10000,2.59108207342372,2.59396425593031,2.57955334339736,2.57955334339736,34695.9291340435,0.0,1.0
2001-09-05,8.86,8.95,8.8,8.95,19300,2.55361370083806,2.57955334339736,2.53632060579853,2.57955334339736,66963.143228704,0.0,1.0
2001-09-06,8.94,9.05,8.85,8.85,11400,2.57667116089078,2.60837516846326,2.55073151833147,2.55073151833147,39553.3592128095,0.0,1.0
2001-09-07,8.9,8.93,8.9,8.92,3500,2.56514243086442,2.57378897838419,2.56514243086442,2.5709067958776,12143.5751969152,0.0,1.0
2001-09-10,8.91,9.01,8.9,8.9,13100,2.56802461337101,2.5968464384369,2.56514243086442,2.56514243086442,45451.667165597,0.0,1.0
2001-09-17,8.7,8.9,8.7,8.9,21700,2.50749878073263,2.56514243086442,2.50749878073263,2.56514243086442,75290.1662208746,0.0,1.0
2001-09-18,8.75,8.75,8.7,8.7,21500,2.52190969326558,2.52190969326558,2.50749878073263,2.50749878073263,74596.2476381936,0.0,1.0
2001-09-19,8.52,8.73,8.5,8.73,22900,2.45561949561403,2.5161453282524,2.44985513060085,2.5161453282524,79453.6777169596,0.0,1.0
2001-09-20,7.95,8.5,7.9,8.5,51900,2.29133509273844,2.44985513060085,2.2769241802055,2.44985513060085,180071.872205686,0.0,1.0
2001-09-21,8.1,8.1,7.7,7.7,26500,2.33456783033728,2.33456783033728,2.21928053007371,2.21928053007371,91944.2122052153,0.0,1.0
2001-09-24,8.11,8.2,8.11,8.2,22900,2.33745001284387,2.36338965540317,2.33745001284387,2.36338965540317,79453.6777169596,0.0,1.0
2001-09-25,8.24,8.3,8.12,8.12,11300,2.37491838542953,2.39221148046907,2.34033219535046,2.34033219535046,39206.3999214692,0.0,1.0
2001-09-26,8.49,8.5,8.24,8.24,13800,2.44697294809426,2.44985513060085,2.37491838542953,2.37491838542953,47880.3822049801,0.0,1.0
2001-09-27,8.45,8.47,8.4,8.47,4700,2.4354442180679,2.44120858308108,2.42103330553496,2.44120858308108,16307.0866930005,0.0,1.0
2001-09-28,8.56,8.6,8.49,8.49,17500,2.46714822564039,2.47867695566674,2.44697294809426,2.44697294809426,60717.875984576,0.0,1.0
2001-10-01,8.3,8.65,8.3,8.56,10100,2.39221148046907,2.49308786819969,2.39221148046907,2.46714822564039,35042.8884253839,0.0,1.0
2001-10-02,8.39,8.45,8.35,8.35,6800,2.41815112302837,2.4354442180679,2.40662239300201,2.40662239300201,23593.2318111496,0.0,1.0
2001-10-03,8.35,8.43,8.2,8.4,15900,2.40662239300201,2.42967985305473,2.36338965540317,2.42103330553496,55166.5273231292,0.0,1.0
2001-10-04,8.5,8.52,8.4,8.4,12200,2.44985513060085,2.45561949561403,2.42103330553496,2.42103330553496,42329.0335435331,0.0,1.0
2001-10-05,8.54,8.6,8.5,8.53,19700,2.46138386062721,2.47867695566674,2.44985513060085,2.45850167812062,68350.9803940656,0.0,1.0
2001-10-08,8.5,8.57,8.47,8.47,11300,2.44985513060085,2.47003040814697,2.44120858308108,2.44120858308108,39206.3999214692,0.0,1.0
2001-10-09,8.79,8.79,8.6,8.6,8900,2.53343842329194,2.53343842329194,2.47867695566674,2.47867695566674,30879.3769292987,0.0,1.0
2001-10-10,8.87,8.9,8.8,8.8,7600,2.55649588334465,2.56514243086442,2.53632060579853,2.53632060579853,26368.9061418731,0.0,1.0
2001-10-11,8.99,9.0,8.8,8.8,20000,2.59108207342372,2.59396425593031,2.53632060579853,2.53632060579853,69391.8582680871,0.0,1.0
2001-10-12,8.85,8.91,8.77,8.85,6400,2.59540534718361,2.61300131563909,2.57194405590963,2.59540534718361,21823.1807457215,0.155,1.0
2001-10-15,8.63,8.85,8.63,8.85,16500,2.53088679618017,2.59540534718361,2.53088679618017,2.59540534718361,56262.8878600634,0.0,1.0
2001-10-16,8.78,8.78,8.58,8.58,11700,2.57487671731888,2.57487671731888,2.51622348913394,2.51622348913394,39895.5023007721,0.0,1.0
2001-10-17,8.75,8.8,8.7,8.7,5000,2.56607873309114,2.58074204013737,2.5514154260449,2.5514154260449,17049.3599575949,0.0,1.0
2001-10-18,8.64,8.74,8.6,8.65,20700,2.53381945758942,2.56314607168189,2.52208881195243,2.53675211899867,70584.3502244431,0.0,1.0
2001-10-19,8.74,8.75,8.58,8.58,16700,2.56314607168189,2.56607873309114,2.51622348913394,2.51622348913394,56944.8622583671,0.0,1.0
2001-10-22,8.75,8.77,8.7,8.7,11700,2.56607873309114,2.57194405590963,2.5514154260449,2.5514154260449,39895.5023007721,0.0,1.0
2001-10-23,8.78,8.8,8.7,8.78,9300,2.57487671731888,2.58074204013737,2.5514154260449,2.57487671731888,31711.8095211266,0.0,1.0
2001-10-24,8.7,8.8,8.7,8.75,26600,2.5514154260449,2.58074204013737,2.5514154260449,2.56607873309114,90702.5949744052,0.0,1.0
2001-10-25,8.7,8.75,8.67,8.7,11200,2.5514154260449,2.56607873309114,2.54261744181716,2.5514154260449,38190.5663050127,0.0,1.0
2001-10-26,8.75,8.8,8.55,8.6,21300,2.56607873309114,2.58074204013737,2.5074255049062,2.52208881195243,72630.2734193544,0.0,1.0
2001-10-29,8.88,8.94,8.8,8.8,10800,2.60420333141135,2.62179929986683,2.58074204013737,2.58074204013737,36826.6175084051,0.0,1.0
2001-10-30,8.82,8.87,8.8,8.87,8300,2.58660736295587,2.6012706700021,2.58074204013737,2.6012706700021,28301.9375296076,0.0,1.0
2001-10-31,8.84,8.9,8.81,8.85,34800,2.59247268577436,2.61006865422984,2.58367470154662,2.59540534718361,118663.545304861,0.0,1.0
2001-11-01,8.6,8.82,8.55,8.82,14700,2.52208881195243,2.58660736295587,2.5074255049062,2.58660736295587,50125.1182753292,0.0,1.0
2001-11-02,8.61,8.9,8.61,8.65,36200,2.52502147336168,2.61006865422984,2.52502147336168,2.53675211899867,123437.366092987,0.0,1.0
2001-11-05,8.52,8.65,8.5,8.64,24300,2.49862752067845,2.53675211899867,2.49276219785996,2.53381945758942,82859.8893939116,0.0,1.0
2001-11-06,8.5,8.53,8.42,8.43,30700,2.49276219785996,2.5015601820877,2.46930090658598,2.47223356799523,104683.070139633,0.0,1.0
2001-11-07,8.68,8.7,8.55,8.55,21900,2.54555010322641,2.5514154260449,2.5074255049062,2.5074255049062,74676.1966142658,0.0,1.0
2001-11-08,8.7,8.71,8.64,8.68,16600,2.5514154260449,2.55434808745415,2.53381945758942,2.54555010322641,56603.8750592153,0.0,1.0
2001-11-09,8.67,8.73,8.67,8.7,7400,2.54261744181716,2.56021341027264,2.54261744181716,2.5514154260449,25233.0527372405,0.0,1.0
2001-11-12,8.67,8.68,8.62,8.65,4000,2.54261744181716,2.54555010322641,2.52795413477092,2.53675211899867,13639.487966076,0.0,1.0
2001-11-13,8.77,8.77,8.7,8.7,10000,2.57194405590963,2.57194405590963,2.5514154260449,2.5514154260449,34098.7199151899,0.0,1.0
2001-11-14,8.85,8.86,8.8,8.8,7600,2.59540534718361,2.59833800859285,2.58074204013737,2.58074204013737,25915.0271355443,0.0,1.0
2001-11-15,9.1,9.12,8.97,9.0,32100,2.66872188241478,2.67458720523328,2.63059728409457,2.63939526832231,109456.89092776,0.0,1.0
2001-11-16,9.06,9.07,8.94,8.95,23300,2.65699123677779,2.65992389818704,2.62179929986683,2.62473196127608,79450.0174023926,0.0,1.0
2001-11-19,9.0,9.14,9.0,9.07,11800,2.63939526832231,2.68045252805177,2.63939526832231,2.65992389818704,40236.4894999241,0.0,1.0
2001-11-20,8.95,9.05,8.95,9.0,8600,2.62473196127608,2.65405857536855,2.62473196127608,2.63939526832231,29324.8991270633,0.0,1.0
2001-11-21,8.9,8.94,8.9,8.94,4800,2.61006865422984,2.62179929986683,2.61006865422984,2.62179929986683,16367.3855592912,0.0,1.0
2001-11-23,8.88,8.95,8.87,8.91,3800,2.60420333141135,2.62473196127608,2.6012706700021,2.61300131563909,12957.5135677722,0.0,1.0
2001-11-26,9.14,9.15,8.85,8.85,27500,2.68045252805177,2.68338518946102,2.59540534718361,2.59540534718361,93771.4797667722,0.0,1.0
2001-11-27,8.87,9.14,8.87,9.14,16600,2.6012706700021,2.68045252805177,2.6012706700021,2.68045252805177,56603.8750592152,0.0,1.0
2001-11-28,9.13,9.13,8.84,8.84,44700,2.67751986664252,2.67751986664252,2.59247268577436,2.59247268577436,152421.278020899,0.0,1.0
2001-11-29,9.15,9.15,9.1,9.14,6700,2.68338518946102,2.68338518946102,2.66872188241478,2.68045252805177,22846.1423431772,0.0,1.0
2001-11-30,9.51,9.54,9.14,9.15,55400,2.78896100019391,2.79775898442165,2.68045252805177,2.68338518946102,188906.908330152,0.0,1.0
2001-12-03,9.6,9.69,9.45,9.45,48200,2.81535495287713,2.84174890556036,2.77136503173843,2.77136503173843,164355.829991215,0.0,1.0
2001-12-04,9.25,9.5,9.2,9.5,25900,2.71271180355349,2.78602833878466,2.69804849650725,2.78602833878466,88315.6845803418,0.0,1.0
2001-12-05,9.3,9.33,9.2,9.25,25800,2.72737511059972,2.73617309482746,2.69804849650725,2.71271180355349,87974.69738119,0.0,1.0
2001-12-06,9.3,9.4,9.25,9.4,8600,2.72737511059972,2.75670172469219,2.71271180355349,2.75670172469219,29324.8991270633,0.0,1.0
2001-12-07,9.15,9.31,9.15,9.25,14100,2.68338518946102,2.73030777200897,2.68338518946102,2.71271180355349,48079.1950804177,0.0,1.0
2001-12-10,9.19,9.35,9.18,9.18,16300,2.695115835098,2.74203841764596,2.69218317368876,2.69218317368876,55580.9134617596,0.0,1.0
2001-12-11,9.55,9.62,9.26,9.26,49100,2.8006916458309,2.82122027569563,2.71564446496273,2.71564446496273,167424.714783582,0.0,1.0
2001-12-12,9.3,9.53,9.3,9.53,18100,2.72737511059972,2.7948263230124,2.72737511059972,2.7948263230124,61718.6830464938,0.0,1.0
2001-12-13,9.07,9.37,9.07,9.35,11100,2.65992389818704,2.74790374046445,2.65992389818704,2.74203841764596,37849.5791058608,0.0,1.0
2001-12-14,9.12,9.32,9.1,9.12,23300,2.67458720523328,2.73324043341822,2.66872188241478,2.67458720523328,79450.0174023923,0.0,1.0
2001-12-17,9.45,9.5,9.13,9.13,25900,2.77136503173843,2.78602833878466,2.67751986664252,2.67751986664252,88315.6845803418,0.0,1.0
2001-12-18,9.47,9.48,9.32,9.4,19400,2.77723035455692,2.78016301596617,2.73324043341822,2.75670172469219,66151.5166354684,0.0,1.0
2001-12-19,9.36,9.47,9.35,9.4,21900,2.7449710790552,2.77723035455692,2.74203841764596,2.75670172469219,74676.196614266,0.0,1.0
2001-12-20,9.25,9.38,9.25,9.31,12800,2.71271180355349,2.7508364018737,2.71271180355349,2.73030777200897,43646.361491443,0.0,1.0
2001-12-21,9.27,9.28,9.13,9.2,23700,2.71857712637198,2.72150978778123,2.67751986664252,2.69804849650725,80813.9661990001,0.0,1.0
2001-12-24,9.38,9.38,9.27,9.27,7600,2.7508364018737,2.7508364018737,2.71857712637198,2.71857712637198,25915.0271355443,0.0,1.0
2001-12-26,9.48,9.5,9.4,9.4,13600,2.78016301596617,2.78602833878466,2.75670172469219,2.75670172469219,46374.2590846582,0.0,1.0
2001-12-27,9.64,9.72,9.52,9.52,64700,2.82708559851412,2.8505468897881,2.79189366160316,2.79189366160316,220618.717851279,0.0,1.0
2001-12-28,9.45,9.62,9.4,9.6,39000,2.77136503173843,2.82122027569563,2.75670172469219,2.81535495287713,132985.00766924,0.0,1.0
2001-12-31,9.6,9.66,9.49,9.5,20100,2.81535495287713,2.83295092133261,2.78309567737542,2.78602833878466,68538.4270295318,0.0,1.0
2002-01-02,9.59,9.65,9.5,9.6,12800,2.81242229146789,2.83001825992337,2.78602833878466,2.81535495287713,43646.361491443,0.0,1.0
2002-01-03,9.75,9.84,9.55,9.55,25800,2.85934487401584,2.88573882669906,2.8006916458309,2.8006916458309,87974.6973811899,0.0,1.0
2002-01-04,9.75,9.87,9.6,9.8,28700,2.85934487401584,2.8945368109268,2.81535495287713,2.87400818106207,97863.326156595,0.0,1.0
2002-01-07,9.87,9.97,9.74,9.75,36700,2.8945368109268,2.92386342501927,2.85641221260659,2.85934487401584,125142.302088747,0.0,1.0
2002-01-08,9.54,9.9,9.4,9.83,46200,2.79775898442165,2.90333479515454,2.75670172469219,2.88280616528981,157536.086008177,0.0,1.0
2002-01-09,9.66,9.66,9.39,9.54,42300,2.83295092133261,2.83295092133261,2.75376906328295,2.79775898442165,144237.585241254,0.0,1.0
2002-01-10,9.61,9.74,9.61,9.61,16900,2.86374386612971,2.90248337732605,2.86374386612971,2.86374386612971,56712.1249637079,0.155,1.0
2002-01-11,9.66,9.9,9.61,9.9,20000,2.8786436781283,2.95016277572155,2.86374386612971,2.95016277572155,67114.9407854532,0.0,1.0
2002-01-14,9.76,9.78,9.51,9.51,9300,2.90844330212549,2.91440322692493,2.83394424213252,2.83394424213252,31208.4474652357,0.0,1.0
2002-01-15,9.72,9.75,9.66,9.7,20300,2.89652345252661,2.90546333972577,2.8786436781283,2.89056352772718,68121.664897235,0.0,1.0
2002-01-16,9.77,9.8,9.7,9.74,17500,2.91142326452521,2.92036315172436,2.89056352772718,2.90248337732605,58725.5731872715,0.0,1.0
2002-01-17,9.76,9.77,9.76,9.76,13100,2.90844330212549,2.91142326452521,2.90844330212549,2.90844330212549,43960.2862144718,0.0,1.0
2002-01-18,9.76,9.76,9.71,9.75,3000,2.90844330212549,2.90844330212549,2.8935434901269,2.90546333972577,10067.241117818,0.0,1.0
2002-01-22,9.7,9.76,9.65,9.76,15700,2.89056352772718,2.90844330212549,2.87566371572858,2.90844330212549,52685.2285165807,0.0,1.0
2002-01-23,9.69,9.76,9.6,9.75,15700,2.88758356532746,2.90844330212549,2.86076390372999,2.90546333972577,52685.2285165807,0.0,1.0
2002-01-24,9.75,9.77,9.65,9.7,8800,2.90546333972577,2.91142326452521,2.87566371572858,2.89056352772718,29530.5739455994,0.0,1.0
2002-01-25,9.67,9.84,9.54,9.79,27000,2.88162364052802,2.93228300132324,2.84288412933168,2.91738318932464,90605.1700603618,0.0,1.0
2002-01-28,9.68,9.81,9.64,9.77,23800,2.88460360292774,2.92334311412408,2.87268375332886,2.91142326452521,79866.7795346892,0.0,1.0
2002-01-29,9.75,9.82,9.58,9.58,22300,2.90546333972577,2.9263230765238,2.85480397893055,2.85480397893055,74833.1589757803,0.0,1.0
2002-01-30,9.74,9.76,9.71,9.73,7900,2.90248337732605,2.90844330212549,2.8935434901269,2.89950341492633,26510.401610254,0.0,1.0
2002-01-31,9.93,9.93,9.75,9.75,20600,2.95910266292071,2.95910266292071,2.90546333972577,2.90546333972577,69128.3890090167,0.0,1.0
2002-02-01,9.84,9.96,9.84,9.94,9300,2.93228300132324,2.96804255011986,2.93228300132324,2.96208262532043,31208.4474652357,0.0,1.0
2002-02-04,9.75,9.97,9.75,9.88,43900,2.90546333972577,2.97102251251958,2.90546333972577,2.94420285092211,147317.29502407,0.0,1.0
2002-02-05,9.93,9.99,9.75,9.8,13600,2.95910266292071,2.97698243731902,2.90546333972577,2.92036315172436,45638.1597341081,0.0,1.0
2002-02-06,9.94,9.95,9.84,9.93,19200,2.96208262532043,2.96506258772014,2.93228300132324,2.95910266292071,64430.3431540349,0.0,1.0
2002-02-07,9.9,9.95,9.86,9.94,5400,2.95016277572155,2.96506258772014,2.93824292612268,2.96208262532043,18121.0340120724,0.0,1.0
2002-02-08,10.25,10.4,9.91,9.91,48200,3.05446145971171,3.09916089570749,2.95314273812127,2.95314273812127,161747.007292942,0.0,1.0
2002-02-11,10.22,10.3,10.12,10.15,39900,3.04552157251255,3.0693612717103,3.01572194851536,3.02466183571452,133894.306866979,0.0,1.0
2002-02-12,10.04,10.2,10.03,10.2,23900,2.99188224931761,3.03956164771311,2.98890228691789,3.03956164771311,80202.3542386166,0.0,1.0
2002-02-13,10.0,10.06,9.96,10.04,8600,2.97996239971874,2.99784217411705,2.96804255011986,2.99188224931761,28859.4245377448,0.0,1.0
2002-02-14,10.28,10.51,10.0,10.0,79300,3.06340134691086,3.13194048210439,2.97996239971874,2.97996239971874,266110.740214322,0.0,1.0
2002-02-15,10.37,10.37,10.22,10.23,12600,3.09022100850833,3.09022100850833,3.04552157251255,3.04850153491227,42282.4126948355,0.0,1.0
2002-02-19,10.37,10.48,10.25,10.41,22900,3.09022100850833,3.12300059490524,3.05446145971171,3.10214085810721,76846.6071993439,0.0,1.0
2002-02-20,10.5,10.69,10.33,10.35,28900,3.12896051970468,3.18557980529933,3.07830115890946,3.08426108370889,96981.0894349797,0.0,1.0
2002-02-21,10.35,10.47,10.34,10.4,19200,3.08426108370889,3.12002063250552,3.08128112130918,3.09916089570749,64430.3431540351,0.0,1.0
2002-02-22,10.55,10.6,10.1,10.39,37400,3.14386033170327,3.15876014370186,3.00976202371593,3.09618093330777,125504.939268797,0.0,1.0
2002-02-25,10.48,10.58,10.45,10.55,24400,3.12300059490524,3.15280021890243,3.11406070770608,3.14386033170327,81880.2277582528,0.0,1.0
2002-02-26,10.6,10.88,10.55,10.55,62800,3.15876014370186,3.24219909089399,3.14386033170327,3.14386033170327,210740.914066323,0.0,1.0
2002-02-27,10.33,10.5,10.3,10.45,53700,3.07830115890946,3.12896051970468,3.0693612717103,3.11406070770608,180203.616008942,0.0,1.0
2002-02-28,10.61,10.8,10.32,10.32,36300,3.16174010610158,3.21835939169624,3.07532119650974,3.07532119650974,121813.617525598,0.0,1.0
2002-03-01,10.43,10.7,10.34,10.7,69200,3.10810078290664,3.18855976769905,3.08128112130918,3.18855976769905,232217.695117668,0.0,1.0
2002-03-04,10.8,10.8,10.5,10.55,64500,3.21835939169624,3.21835939169624,3.12896051970468,3.14386033170327,216445.684033086,0.0,1.0
2002-03-05,10.88,10.98,10.78,10.78,51000,3.24219909089399,3.27199871489118,3.2123994668968,3.2123994668968,171143.099002905,0.0,1.0
2002-03-06,10.95,10.95,10.8,10.85,42700,3.26305882769202,3.26305882769202,3.21835939169624,3.23325920369483,143290.398576942,0.0,1.0
2002-03-07,10.92,11.0,10.85,10.93,84600,3.25411894049286,3.27795863969061,3.23325920369483,3.25709890289258,283896.199522467,0.0,1.0
2002-03-08,10.82,11.03,10.75,11.0,44800,3.22431931649568,3.28689852688977,3.20345957969764,3.27795863969061,150337.467359415,0.0,1.0
2002-03-11,10.77,10.85,10.7,10.85,17300,3.20941950449708,3.23325920369483,3.18855976769905,3.23325920369483,58054.423779417,0.0,1.0
2002-03-12,10.65,10.83,10.55,10.83,27300,3.17365995570046,3.22729927889539,3.14386033170327,3.22729927889539,91611.8941721435,0.0,1.0
2002-03-13,11.07,11.15,10.71,10.75,48000,3.29881837648864,3.32265807568639,3.19153973009877,3.20345957969764,161075.857885088,0.0,1.0
2002-03-14,11.11,11.13,11.04,11.06,67200,3.31073822608752,3.31669815088696,3.28987848928949,3.29583841408893,225506.201039122,0.0,1.0
2002-03-15,11.06,11.15,11.0,11.11,39600,3.29583841408893,3.32265807568639,3.27795863969061,3.31073822608752,132887.582755197,0.0,1.0
2002-03-18,11.26,11.32,11.1,11.1,54000,3.3554376620833,3.37331743648161,3.3077582636878,3.3077582636878,181210.340120723,0.0,1.0
2002-03-19,11.58,11.73,11.35,11.35,79500,3.4507964588743,3.49549589487008,3.38225732368077,3.38225732368077,266781.889622176,0.0,1.0
2002-03-20,11.44,11.55,11.34,11.55,31000,3.40907698527824,3.44185657167514,3.37927736128105,3.44185657167514,104028.158217452,0.0,1.0
2002-03-21,11.46,11.46,11.3,11.4,36900,3.41503691007767,3.41503691007767,3.36735751168218,3.39715713567936,123827.065749161,0.0,1.0
2002-03-22,11.2,11.5,11.2,11.38,42400,3.33755788768499,3.42695675967655,3.33755788768499,3.39119721087993,142283.674465161,0.0,1.0
2002-03-25,11.66,11.7,11.0,11.2,46600,3.47463615807205,3.48655600767092,3.27795863969061,3.33755788768499,156377.812030106,0.0,1.0
2002-03-26,11.79,11.85,11.58,11.66,71200,3.51337566926839,3.53125544366671,3.4507964588743,3.47463615807205,238929.189196213,0.0,1.0
2002-03-27,12.05,12.06,11.75,11.75,203300,3.59085469166108,3.5938346540608,3.50145581966952,3.50145581966952,682223.373084131,0.0,1.0
2002-03-28,12.23,12.42,12.0,12.05,86500,3.64449401485602,3.70111330045067,3.57595487966249,3.59085469166108,290272.118897085,0.0,1.0
2002-04-01,12.54,12.58,12.05,12.08,95300,3.7368728492473,3.74879269884617,3.59085469166108,3.59979457886024,319802.692842684,0.0,1.0
2002-04-02,12.08,12.46,12.06,12.45,38800,3.59979457886024,3.71303315004955,3.5938346540608,3.71005318764983,130202.985123779,0.0,1.0
2002-04-03,12.51,12.56,12.14,12.18,59300,3.72793296204814,3.74283277404674,3.61767435325855,3.62959420285742,198995.799428869,0.0,1.0
2002-04-04,12.35,12.41,12.17,12.3,36700,3.68025356365264,3.69813333805095,3.6266142404577,3.66535375165405,123155.916341307,0.0,1.0
2002-04-05,12.32,12.4,12.25,12.36,19800,3.67131367645349,3.69515337565124,3.65045393965545,3.68323352605236,66443.7913775985,0.0,1.0
2002-04-08,12.07,12.37,11.95,12.37,56500,3.59681461646052,3.68621348845208,3.56105506766389,3.68621348845208,189599.707718905,0.0,1.0
2002-04-09,12.15,12.28,11.92,12.0,49300,3.62065431565827,3.65939382685461,3.55211518046474,3.57595487966249,165438.329036142,0.0,1.0
2002-04-10,12.45,12.73,12.18,12.18,95900,3.71005318764983,3.79349213484195,3.62959420285742,3.62959420285742,321816.141066248,0.0,1.0
2002-04-11,12.55,12.76,12.29,12.29,60700,3.78604222884266,3.84939432988305,3.70760629422122,3.70760629422122,201208.796403961,0.155,1.0
2002-04-12,12.75,12.77,12.6,12.6,62000,3.84637756316684,3.85241109659926,3.8011260624237,3.8011260624237,205518.045750339,0.0,1.0
2002-04-15,12.89,12.9,12.71,12.76,68700,3.88861229719377,3.89162906390998,3.83431049630201,3.84939432988305,227727.253920134,0.0,1.0
2002-04-16,13.36,13.42,12.96,12.96,178200,4.03040033285561,4.04850093315286,3.90972966420724,3.90972966420724,590698.641172748,0.0,1.0
2002-04-17,13.1,13.46,12.8,13.46,65600,3.95196439823417,4.0605680000177,3.86146139674789,4.0605680000177,217451.351632616,0.0,1.0
2002-04-18,13.28,13.3,12.8,13.0,46600,4.00626619912594,4.01229973255835,3.86146139674789,3.92179673107207,154470.015031706,0.0,1.0
2002-04-19,13.0,13.23,12.96,13.2,31000,3.92179673107207,3.99118236554489,3.90972966420724,3.98213206539626,102759.02287517,0.0,1.0
2002-04-22,13.29,13.3,13.05,13.1,82100,4.00928296584214,4.01229973255835,3.93688056465312,3.95196439823417,272145.670259723,0.0,1.0
2002-04-23,13.28,13.48,13.22,13.25,62300,4.00626619912594,4.06660153345012,3.98816559882868,3.99721589897731,206512.487907195,0.0,1.0
2002-04-24,13.19,13.36,13.0,13.25,102800,3.97911529868005,4.03040033285561,3.92179673107207,3.99721589897731,340762.17908282,0.0,1.0
2002-04-25,13.04,13.2,13.0,13.2,58600,3.93386379793691,3.98213206539626,3.92179673107207,3.98213206539626,194247.701305966,0.0,1.0
2002-04-26,13.06,13.13,13.0,13.0,83200,3.93989733136933,3.9610146983828,3.92179673107207,3.92179673107207,275791.958168197,0.0,1.0
2002-04-29,12.52,13.07,11.65,13.07,140900,3.77699192869403,3.94291409808554,3.51453322438382,3.94291409808554,467056.333003593,0.0,1.0
2002-04-30,12.9,12.9,12.43,12.52,65000,3.89162906390998,3.89162906390998,3.74984102824815,3.77699192869403,215462.467318904,0.0,1.0
2002-05-01,13.4,13.42,12.74,12.8,126300,4.04246739972045,4.04850093315286,3.84336079645063,3.86146139674789,418660.148036577,0.0,1.0
2002-05-02,13.9,14.0,13.42,13.42,84000,4.19330573553091,4.223473402693,4.04850093315286,4.04850093315286,278443.803919814,0.0,1.0
2002-05-03,14.0,14.02,13.63,13.83,87100,4.223473402693,4.22950693612542,4.11185303419326,4.17218836851745,288719.706207331,0.0,1.0
2002-05-06,13.96,14.0,13.86,14.0,40000,4.21140633582817,4.223473402693,4.18123866866607,4.223473402693,132592.287580864,0.0,1.0
2002-05-07,14.05,14.16,13.9,13.9,84100,4.23855723627405,4.27174167015235,4.19330573553091,4.19330573553091,278775.284638766,0.0,1.0
2002-05-08,13.76,14.06,13.63,14.03,41200,4.15107100150398,4.24157400299026,4.11185303419326,4.23252370284163,136570.05620829,0.0,1.0
2002-05-09,13.77,13.77,13.57,13.7,22700,4.15408776822019,4.15408776822019,4.093752433896,4.13297040120672,75246.1232021402,0.0,1.0
2002-05-10,13.7,13.87,13.5,13.87,32000,4.13297040120672,4.18425543538228,4.07263506688254,4.18425543538228,106073.830064691,0.0,1.0
2002-05-13,13.6,13.7,13.39,13.65,22100,4.10280273404463,4.13297040120672,4.03945063300424,4.11788656762568,73257.2388884273,0.0,1.0
2002-05-14,13.63,13.71,13.5,13.5,30500,4.11185303419326,4.13598716792294,4.07263506688254,4.07263506688254,101101.619280409,0.0,1.0
2002-05-15,13.69,13.88,13.54,13.6,22800,4.12995363449052,4.18727220209849,4.08470213374738,4.10280273404463,75577.6039210923,0.0,1.0
2002-05-16,13.95,13.98,13.5,13.64,40300,4.20838956911196,4.21743986926059,4.07263506688254,4.11486980090947,133586.72973772,0.0,1.0
2002-05-17,13.95,14.04,13.89,13.98,45400,4.20838956911196,4.23554046955784,4.1902889688147,4.21743986926059,150492.24640428,0.0,1.0
2002-05-20,14.0,14.0,13.85,13.95,20000,4.223473402693,4.223473402693,4.17822190194986,4.20838956911196,66296.1437904319,0.0,1.0
2002-05-21,13.94,14.0,13.9,14.0,50100,4.20537280239575,4.223473402693,4.19330573553091,4.223473402693,166071.840195032,0.0,1.0
2002-05-22,13.94,14.0,13.87,13.9,47100,4.20537280239575,4.223473402693,4.18425543538228,4.19330573553091,156127.418626467,0.0,1.0
2002-05-23,13.97,14.0,13.89,13.92,42200,4.21442310254438,4.223473402693,4.1902889688147,4.19933926896333,139884.863397811,0.0,1.0
2002-05-24,13.86,13.95,13.86,13.95,10800,4.18123866866607,4.20838956911196,4.18123866866607,4.20838956911196,35799.9176468333,0.0,1.0
2002-05-28,14.1,14.15,13.63,13.86,78800,4.2536410698551,4.26872490343614,4.11185303419326,4.18123866866607,261206.806534301,0.0,1.0
2002-05-29,13.99,14.18,13.8,14.07,58200,4.22045663597679,4.27777520358477,4.16313806836882,4.24459076970647,192921.778430157,0.0,1.0
2002-05-30,13.92,13.93,13.55,13.65,51300,4.19933926896333,4.20235603567954,4.08771890046359,4.11788656762568,170049.608822458,0.0,1.0
2002-05-31,14.0,14.1,13.79,13.92,46400,4.223473402693,4.2536410698551,4.16012130165261,4.19933926896333,153807.053593802,0.0,1.0
2002-06-03,13.64,14.1,13.56,13.97,37700,4.11486980090947,4.2536410698551,4.0907356671798,4.21442310254438,124968.231044964,0.0,1.0
2002-06-04,13.78,13.89,13.5,13.57,57600,4.1571045349364,4.1902889688147,4.07263506688254,4.093752433896,190932.894116444,0.0,1.0
2002-06-05,13.4,13.89,13.3,13.82,70200,4.04246739972045,4.1902889688147,4.01229973255835,4.16917160180124,232699.464704416,0.0,1.0
2002-06-06,12.74,13.4,12.68,13.4,60200,3.84336079645063,4.04246739972045,3.82526019615338,4.04246739972045,199551.3928092,0.0,1.0
2002-06-07,12.9,12.98,11.75,11.8,102600,3.89162906390998,3.91576319763966,3.54470089154591,3.55978472512696,340099.217644916,0.0,1.0
2002-06-10,12.52,12.95,12.35,12.95,56600,3.77699192869403,3.90671289749103,3.72570689451847,3.90671289749103,187618.086926922,0.0,1.0
2002-06-11,12.74,12.88,12.36,12.42,42400,3.84336079645063,3.88559553047756,3.72872366123468,3.74682426153194,140547.824835716,0.0,1.0
2002-06-12,12.79,12.83,12.56,12.72,21500,3.85844463003168,3.87051169689652,3.78905899555887,3.83732726301822,71268.3545747143,0.0,1.0
2002-06-13,12.99,13.0,12.75,12.75,18700,3.91877996435587,3.92179673107207,3.84637756316684,3.84637756316684,61986.8944440537,0.0,1.0
2002-06-14,12.7,12.89,12.69,12.89,16100,3.8312937295858,3.88861229719377,3.82827696286959,3.88861229719377,53368.3957512976,0.0,1.0
2002-06-17,13.0,13.1,12.52,12.55,48300,3.92179673107207,3.95196439823417,3.77699192869403,3.78604222884266,160105.187253893,0.0,1.0
2002-06-18,13.04,13.1,12.9,13.0,53500,3.93386379793691,3.95196439823417,3.89162906390998,3.92179673107207,177342.184639405,0.0,1.0
2002-06-19,12.75,13.02,12.75,13.02,29200,3.84637756316684,3.92783026450449,3.84637756316684,3.92783026450449,96792.3699340306,0.0,1.0
2002-06-20,13.01,13.02,12.3,12.3,70000,3.92481349778828,3.92783026450449,3.71062306093743,3.71062306093743,232036.503266512,0.0,1.0
2002-06-21,13.01,13.06,13.0,13.02,54500,3.92481349778828,3.93989733136933,3.92179673107207,3.92783026450449,180656.991828927,0.0,1.0
2002-06-24,13.54,13.54,13.02,13.02,113600,4.08470213374738,4.08470213374738,3.92783026450449,3.92783026450449,376562.096729653,0.0,1.0
2002-06-25,13.09,13.57,13.08,13.54,55800,3.94894763151796,4.093752433896,3.94593086480175,4.08470213374738,184966.241175305,0.0,1.0
2002-06-26,12.78,13.05,12.75,12.99,48000,3.85542786331547,3.93688056465312,3.84637756316684,3.91877996435587,159110.745097037,0.0,1.0
2002-06-27,12.25,12.58,11.8,12.5,151400,3.69553922735638,3.79509252899128,3.55978472512696,3.77095839526161,501861.808493569,0.0,1.0
2002-06-28,13.05,13.19,12.3,12.45,481500,3.93688056465312,3.97911529868005,3.71062306093743,3.75587456168056,1596079.66175465,0.0,1.0
2002-07-01,14.0,14.0,12.83,13.1,118400,4.223473402693,4.223473402693,3.87051169689652,3.95196439823417,392473.171239357,0.0,1.0
2002-07-02,13.89,14.0,13.57,14.0,54600,4.1902889688147,4.223473402693,4.093752433896,4.223473402693,180988.472547879,0.0,1.0
2002-07-03,13.95,14.12,13.6,13.89,45500,4.20838956911196,4.25967460328752,4.10280273404463,4.1902889688147,150823.727123232,0.0,1.0
2002-07-05,14.36,14.36,13.9,13.9,51500,4.33207700447654,4.33207700447654,4.19330573553091,4.19330573553091,170712.570260362,0.0,1.0
2002-07-08,13.96,14.49,13.9,14.45,76800,4.21140633582817,4.37129497178726,4.19330573553091,4.35922790492242,254577.192155258,0.0,1.0
2002-07-09,13.93,13.98,13.77,13.97,76800,4.20235603567954,4.21743986926059,4.15408776822019,4.21442310254438,254577.192155258,0.0,1.0
2002-07-10,13.55,14.03,13.44,13.95,86800,4.08771890046359,4.23252370284163,4.05453446658528,4.20838956911196,287725.264050474,0.0,1.0
2002-07-11,13.1,13.46,12.46,13.43,75200,3.99872428233541,4.10861288856753,3.80336676014498,4.09945550471485,246358.57099521,0.155,1.0
2002-07-12,12.8,13.13,12.76,13.13,46200,3.90715044380865,4.00788166618809,3.89494059867174,4.00788166618809,151353.271010355,0.0,1.0
2002-07-15,12.52,12.54,11.63,12.5,102000,3.82168152785033,3.82778645041878,3.55001247355426,3.81557660528188,334156.572360525,0.0,1.0
2002-07-16,12.43,12.52,12.27,12.52,36400,3.7942093762923,3.82168152785033,3.74536999574469,3.82168152785033,119248.031705128,0.0,1.0
2002-07-17,12.03,12.49,11.61,12.42,76300,3.67211092492328,3.81252414399766,3.54390755098581,3.79115691500808,249962.220304981,0.0,1.0
2002-07-18,11.95,12.25,11.7,11.7,63200,3.64769123464948,3.73926507317624,3.57137970254384,3.57137970254384,207046.033070443,0.0,1.0
2002-07-19,11.81,11.88,11.25,11.25,65300,3.60495677667032,3.6263240056599,3.43401894475369,3.43401894475369,213925.727207277,0.0,1.0
2002-07-22,11.62,11.85,11.39,11.55,58700,3.54696001227004,3.61716662180722,3.47675340273285,3.52559278328046,192303.831348655,0.0,1.0
2002-07-23,11.31,11.4,11.2,11.35,38700,3.45233371245905,3.47980586401708,3.41875663833257,3.46454355759595,126782.934807375,0.0,1.0
2002-07-24,11.12,11.65,10.75,11.25,79700,3.39433694805876,3.55611739612271,3.28139588054242,3.43401894475369,261100.772716998,0.0,1.0
2002-07-25,11.28,11.6,10.95,11.02,48500,3.44317632860637,3.54085508970159,3.34244510622693,3.36381233521651,158888.174112602,0.0,1.0
2002-07-26,11.95,11.95,11.3,11.3,12800,3.64769123464948,3.64769123464948,3.44928125117482,3.44928125117482,41933.3737864188,0.0,1.0
2002-07-29,12.8,12.96,12.1,12.1,52100,3.90715044380865,3.95598982435625,3.69347815391286,3.69347815391286,170681.935490033,0.0,1.0
2002-07-30,12.55,12.64,12.4,12.6,30600,3.83083891170301,3.85831106326104,3.78505199243963,3.84610121812414,100246.971708157,0.0,1.0
2002-07-31,12.4,12.68,12.35,12.59,45400,3.78505199243963,3.87052090839794,3.7697896860185,3.84304875683991,148732.435148704,0.0,1.0
2002-08-01,12.26,12.3,11.75,12.3,32700,3.74231753446047,3.75452737959737,3.58664200896497,3.75452737959737,107126.665844992,0.0,1.0
2002-08-02,11.95,12.55,11.8,12.33,62000,3.64769123464948,3.83083891170301,3.6019043153861,3.76368476345005,203114.779277966,0.0,1.0
2002-08-05,11.35,11.95,11.35,11.75,31500,3.46454355759595,3.64769123464948,3.46454355759595,3.58664200896497,103195.412052515,0.0,1.0
2002-08-06,11.97,12.03,11.4,11.4,22800,3.65379615721793,3.67211092492328,3.47980586401708,3.47980586401708,74693.8220570584,0.0,1.0
2002-08-07,11.99,12.05,11.91,12.02,69300,3.65990107978638,3.67821584749173,3.63548138951258,3.66905846363906,227029.906515533,0.0,1.0
2002-08-08,11.9,12.0,11.9,11.95,36600,3.63242892822835,3.66295354107061,3.63242892822835,3.64769123464948,119903.240670541,0.0,1.0
2002-08-09,11.8,11.91,11.72,11.91,26000,3.6019043153861,3.63548138951258,3.57748462511229,3.63548138951258,85177.1655036631,0.0,1.0
2002-08-12,11.79,11.99,11.6,11.76,26900,3.59885185410187,3.65990107978638,3.54085508970159,3.58969447024919,88125.6058480207,0.0,1.0
2002-08-13,11.55,11.8,11.55,11.8,11600,3.52559278328046,3.6019043153861,3.52559278328046,3.6019043153861,38002.119993942,0.0,1.0
2002-08-14,12.39,12.39,11.53,11.55,114600,3.7819995311554,3.7819995311554,3.51948786071201,3.52559278328046,375434.737181531,0.0,1.0
2002-08-15,12.55,12.57,12.28,12.49,51800,3.83083891170301,3.83694383427146,3.74842245702892,3.81252414399766,169699.122041913,0.0,1.0
2002-08-16,12.2,12.55,12.18,12.53,43100,3.72400276675512,3.83083891170301,3.71789784418666,3.82473398913456,141197.532046457,0.0,1.0
2002-08-19,12.15,12.16,11.8,11.9,57300,3.70874046033399,3.71179292161821,3.6019043153861,3.63242892822835,187717.368590765,0.0,1.0
2002-08-20,11.98,12.1,11.7,12.05,59400,3.65684861850215,3.69347815391286,3.57137970254384,3.67821584749173,194597.0627276,0.0,1.0
2002-08-21,12.15,12.15,11.7,12.0,32700,3.70874046033399,3.70874046033399,3.57137970254384,3.66295354107061,107126.665844992,0.0,1.0
2002-08-22,12.0,12.15,11.8,12.15,45900,3.66295354107061,3.70874046033399,3.6019043153861,3.70874046033399,150370.457562236,0.0,1.0
2002-08-23,11.8,12.0,11.8,12.0,18800,3.6019043153861,3.66295354107061,3.6019043153861,3.66295354107061,61589.6427488025,0.0,1.0
2002-08-26,11.8,11.95,11.7,11.8,40100,3.6019043153861,3.64769123464948,3.57137970254384,3.6019043153861,131369.397565265,0.0,1.0
2002-08-27,11.82,12.09,11.7,11.9,58900,3.60800923795455,3.69042569262864,3.57137970254384,3.63242892822835,192959.040314068,0.0,1.0
2002-08-28,11.77,12.0,11.74,11.82,10500,3.59274693153342,3.66295354107061,3.58358954768074,3.60800923795455,34398.4706841716,0.0,1.0
2002-08-29,12.0,12.0,11.55,11.87,55500,3.66295354107061,3.66295354107061,3.52559278328046,3.62327154437567,181820.48790205,0.0,1.0
2002-08-30,11.91,12.0,11.9,12.0,13800,3.63548138951258,3.66295354107061,3.63242892822835,3.66295354107061,45209.4186134827,0.0,1.0
2002-09-03,11.75,12.0,11.73,12.0,25900,3.58664200896497,3.66295354107061,3.58053708639652,3.66295354107061,84849.5610209567,0.0,1.0
2002-09-04,11.95,11.95,11.74,11.8,25600,3.64769123464948,3.64769123464948,3.58358954768074,3.6019043153861,83866.7475728375,0.0,1.0
2002-09-05,11.67,11.99,11.65,11.94,15900,3.56222231869116,3.65990107978638,3.55611739612271,3.64463877336525,52089.1127503171,0.0,1.0
2002-09-06,12.04,12.1,11.77,11.77,47500,3.67516338620751,3.69347815391286,3.59274693153342,3.59274693153342,155612.129285538,0.0,1.0
2002-09-09,12.12,12.15,12.01,12.08,23800,3.69958307648131,3.70874046033399,3.66600600235483,3.68737323134441,77969.8668841225,0.0,1.0
2002-09-10,12.4,12.4,12.11,12.13,61200,3.78505199243963,3.78505199243963,3.69653061519709,3.70263553776554,200493.943416315,0.0,1.0
2002-09-11,12.75,12.8,12.4,12.4,29800,3.89188813738752,3.90715044380865,3.78505199243963,3.78505199243963,97626.1358465062,0.0,1.0
2002-09-12,12.71,12.79,12.64,12.75,133000,3.87967829225062,3.90409798252442,3.85831106326104,3.89188813738752,435713.961999507,0.0,1.0
2002-09-13,12.78,12.8,12.42,12.61,47300,3.9010455212402,3.90715044380865,3.79115691500808,3.84915367940836,154956.920320125,0.0,1.0
2002-09-16,12.83,12.85,12.68,12.75,12300,3.91630782766132,3.92241275022977,3.87052090839794,3.89188813738752,40295.3513728868,0.0,1.0
2002-09-17,12.54,12.86,12.54,12.8,24100,3.82778645041878,3.925465211514,3.82778645041878,3.90715044380865,78952.6803322417,0.0,1.0
2002-09-18,12.98,13.29,12.54,12.54,58900,3.96209474692471,4.0567210467357,3.82778645041878,3.82778645041878,192959.040314067,0.0,1.0
2002-09-19,12.4,13.01,12.4,12.95,29600,3.78505199243963,3.97125213077738,3.78505199243963,3.95293736307203,96970.9268810933,0.0,1.0
2002-09-20,12.5,12.59,12.15,12.15,45000,3.81557660528188,3.84304875683991,3.70874046033399,3.70874046033399,147422.017217879,0.0,1.0
2002-09-23,12.5,12.68,12.46,12.57,85900,3.81557660528188,3.87052090839794,3.80336676014498,3.83694383427146,281412.250644795,0.0,1.0
2002-09-24,12.49,12.66,12.46,12.5,33700,3.81252414399766,3.86441598582949,3.80336676014498,3.81557660528188,110402.710672056,0.0,1.0
2002-09-25,12.8,12.8,12.4,12.48,28200,3.90715044380865,3.90715044380865,3.78505199243963,3.80947168271343,92384.4641232038,0.0,1.0
2002-09-26,13.05,13.1,12.68,12.7,39000,3.98346197591428,3.99872428233541,3.87052090839794,3.87662583096639,127765.748255495,0.0,1.0
2002-09-27,12.62,13.09,12.59,13.08,19400,3.85220614069259,3.99567182105119,3.84304875683991,3.99261935976696,63555.2696450409,0.0,1.0
2002-09-30,13.05,13.05,12.55,12.67,18800,3.98346197591428,3.98346197591428,3.83083891170301,3.86746844711371,61589.6427488027,0.0,1.0
2002-10-01,12.96,13.04,12.77,13.04,22200,3.95598982435625,3.98040951463006,3.89799305995597,3.98040951463006,72728.1951608202,0.0,1.0
2002-10-02,13.07,13.15,12.98,13.0,46700,3.98956689848274,4.01398658875654,3.96209474692471,3.96819966949316,152991.293423887,0.0,1.0
2002-10-03,13.06,13.11,13.0,13.08,15200,3.98651443719851,4.00177674361964,3.96819966949316,3.99261935976696,49795.8813713723,0.0,1.0
2002-10-04,12.83,13.11,12.6,13.05,42900,3.91630782766132,4.00177674361964,3.84610121812414,3.98346197591428,140542.323081044,0.0,1.0
2002-10-07,12.48,12.93,12.47,12.73,22900,3.80947168271343,3.94683244050358,3.8064192214292,3.88578321481907,75021.4265397649,0.0,1.0
2002-10-08,12.01,12.48,11.8,12.48,33700,3.66600600235483,3.80947168271343,3.6019043153861,3.80947168271343,110402.710672056,0.0,1.0
2002-10-09,11.88,12.01,11.82,11.99,37000,3.6263240056599,3.66600600235483,3.60800923795455,3.65990107978638,121213.658601367,0.0,1.0
2002-10-10,11.98,12.1,11.54,11.85,55600,3.70416176840765,3.74126522518636,3.56811576021905,3.66396635689738,179821.520129327,0.155,1.0
2002-10-11,12.4,12.5,12.03,12.03,22600,3.83402386713313,3.86494341444872,3.71962154206544,3.71962154206544,73092.9200525682,0.0,1.0
2002-10-14,12.4,12.4,12.25,12.4,10400,3.83402386713313,3.83402386713313,3.78764454615974,3.83402386713313,33635.6800241907,0.0,1.0
2002-10-15,13.19,13.19,12.38,12.38,28700,4.07828829092629,4.07828829092629,3.82783995767001,3.82783995767001,92821.5400667569,0.0,1.0
2002-10-16,12.71,13.21,12.71,13.21,34300,3.92987446381145,4.0844722003894,3.92987446381145,4.0844722003894,110933.060079783,0.0,1.0
2002-10-17,12.6,12.89,12.58,12.75,28500,3.89586296176431,3.98552964897952,3.88967905230119,3.94224228273769,92174.7000662917,0.0,1.0
2002-10-18,11.97,12.4,11.97,12.4,37100,3.70106981367609,3.83402386713313,3.70106981367609,3.83402386713313,119988.820086296,0.0,1.0
2002-10-21,12.16,12.32,12.07,12.07,28800,3.75981695357571,3.80928822928065,3.73198936099168,3.73198936099168,93144.9600669896,0.0,1.0
2002-10-22,11.85,12.23,11.85,12.2,18300,3.66396635689738,3.78146063669662,3.66396635689738,3.77218477250195,59185.8600425663,0.0,1.0
2002-10-23,12.19,12.24,11.85,11.85,18800,3.76909281777039,3.78455259142818,3.66396635689738,3.66396635689738,60802.9600437293,0.0,1.0
2002-10-24,12.05,12.19,11.94,12.19,9500,3.72580545152856,3.76909281777039,3.69179394948141,3.76909281777039,30724.9000220973,0.0,1.0
2002-10-25,12.36,12.36,11.92,12.0,17100,3.82165604820689,3.82165604820689,3.6856100400183,3.71034567787077,55304.8200397751,0.0,1.0
2002-10-28,12.11,12.55,12.1,12.36,11300,3.74435717991792,3.88040318810651,3.74126522518636,3.82165604820689,36546.4600262841,0.0,1.0
2002-10-29,12.8,12.87,12.13,12.16,16300,3.95770205639549,3.9793457395164,3.75054108938103,3.75981695357571,52717.4600379142,0.0,1.0
2002-10-30,12.75,13.2,12.7,12.87,35400,3.94224228273769,4.08138024565784,3.9267825090799,3.9793457395164,114490.680082341,0.0,1.0
2002-10-31,12.8,12.92,12.58,12.9,30300,3.95770205639549,3.99480551317419,3.88967905230119,3.98862160371108,97996.2600704785,0.0,1.0
2002-11-01,12.56,12.85,12.11,12.85,37800,3.88349514283807,3.97316183005328,3.74435717991792,3.97316183005328,122252.760087924,0.0,1.0
2002-11-04,13.1,13.15,12.43,12.61,47100,4.05046069834225,4.06592047200005,3.8432997313278,3.89895491649586,152330.820109556,0.0,1.0
2002-11-05,12.93,13.25,12.88,13.2,26100,3.99789746790575,4.09684001931564,3.98243769424796,4.08138024565784,84412.6200607093,0.0,1.0
2002-11-06,13.23,13.25,12.83,12.83,22500,4.09065610985252,4.09684001931564,3.96697792059016,3.96697792059016,72769.5000523356,0.0,1.0
2002-11-07,12.74,13.2,12.7,13.2,11000,3.93915032800613,4.08138024565784,3.9267825090799,4.08138024565784,35576.2000255863,0.0,1.0
2002-11-08,12.5,12.81,12.5,12.77,13700,3.86494341444872,3.96079401112704,3.86494341444872,3.94842619220081,44308.5400318665,0.0,1.0
2002-11-11,12.33,12.63,12.33,12.52,11100,3.81238018401221,3.90513882595898,3.81238018401221,3.87112732391183,35899.6200258189,0.0,1.0
2002-11-12,12.61,12.72,12.33,12.33,12400,3.89895491649586,3.93296641854301,3.81238018401221,3.81238018401221,40104.0800288428,0.0,1.0
2002-11-13,12.37,12.71,12.25,12.61,21900,3.82474800293845,3.92987446381145,3.78764454615974,3.89895491649586,70828.98005094,0.0,1.0
2002-11-14,12.3,12.89,12.15,12.41,32200,3.80310431981754,3.98552964897952,3.75672499884415,3.83711582186469,104141.240074898,0.0,1.0
2002-11-15,12.4,12.63,12.4,12.5,22500,3.83402386713313,3.90513882595898,3.83402386713313,3.86494341444872,72769.5000523355,0.0,1.0
2002-11-18,12.15,12.5,12.1,12.42,25900,3.75672499884415,3.86494341444872,3.74126522518636,3.84020777659624,83765.7800602442,0.0,1.0
2002-11-19,12.39,12.4,12.0,12.0,24700,3.83093191240157,3.83402386713313,3.71034567787077,3.71034567787077,79884.7400574528,0.0,1.0
2002-11-20,12.4,12.5,12.32,12.4,10800,3.83402386713313,3.86494341444872,3.80928822928065,3.83402386713313,34929.3600251211,0.0,1.0
2002-11-21,12.03,12.55,11.95,12.36,57800,3.71962154206544,3.88040318810651,3.69488590421297,3.82165604820689,186936.760134445,0.0,1.0
2002-11-22,12.19,12.28,12.0,12.13,50400,3.76909281777039,3.79692041035442,3.71034567787077,3.75054108938103,163003.680117232,0.0,1.0
2002-11-25,12.62,12.62,11.97,11.97,32000,3.90204687122742,3.90204687122742,3.70106981367609,3.70106981367609,103494.400074433,0.0,1.0
2002-11-26,12.65,12.85,12.65,12.72,16200,3.9113227354221,3.97316183005328,3.9113227354221,3.93296641854301,52394.0400376816,0.0,1.0
2002-11-27,12.65,12.73,12.21,12.68,29100,3.9113227354221,3.93605837327457,3.77527672723351,3.92059859961678,94115.2200676874,0.0,1.0
2002-11-29,12.36,12.63,12.27,12.61,17200,3.82165604820689,3.90513882595898,3.79382845562286,3.89895491649586,55628.2400400077,0.0,1.0
2002-12-02,12.24,12.45,12.12,12.35,39200,3.78455259142818,3.84948364079092,3.74744913464947,3.81856409347533,126780.64009118,0.0,1.0
2002-12-03,11.9,12.23,11.9,12.0,68900,3.67942613055518,3.78146063669662,3.67942613055518,3.71034567787077,222836.380160263,0.0,1.0
2002-12-04,11.94,12.05,11.93,11.93,19000,3.69179394948141,3.72580545152856,3.68870199474985,3.68870199474985,61449.8000441946,0.0,1.0
2002-12-05,11.95,12.01,11.95,11.95,18900,3.69488590421297,3.71343763260233,3.69488590421297,3.69488590421297,61126.380043962,0.0,1.0
2002-12-06,11.65,11.95,11.59,11.95,61900,3.6021272622662,3.69488590421297,3.58357553387685,3.69488590421297,200196.980143981,0.0,1.0
2002-12-09,11.33,11.65,11.3,11.65,69700,3.50318471085632,3.6021272622662,3.49390884666164,3.6021272622662,225423.740162124,0.0,1.0
2002-12-10,11.9,11.92,11.39,11.5,35300,3.67942613055518,3.6856100400183,3.52173643924567,3.55574794129282,114167.260082109,0.0,1.0
2002-12-11,11.74,11.95,11.6,11.92,32400,3.62995485485023,3.69488590421297,3.58666748860841,3.6856100400183,104788.080075363,0.0,1.0
2002-12-12,11.81,11.86,11.76,11.76,13100,3.65159853797115,3.66705831162894,3.63613876431335,3.63613876431335,42368.0200304709,0.0,1.0
2002-12-13,11.9,12.1,11.87,11.87,15800,3.67942613055518,3.74126522518636,3.6701502663605,3.6701502663605,51100.3600367512,0.0,1.0
2002-12-16,11.89,11.89,11.65,11.85,26100,3.67633417582362,3.67633417582362,3.6021272622662,3.66396635689738,84412.6200607093,0.0,1.0
2002-12-17,11.98,12.01,11.8,11.91,8800,3.70416176840765,3.71343763260233,3.64850658323959,3.68251808528674,28460.960020469,0.0,1.0
2002-12-18,11.68,11.97,11.64,11.96,22000,3.61140312646088,3.70106981367609,3.59903530753464,3.69797785894453,71152.4000511726,0.0,1.0
2002-12-19,11.7,11.95,11.65,11.72,33900,3.617587035924,3.69488590421297,3.6021272622662,3.62377094538712,109639.380078852,0.0,1.0
2002-12-20,11.7,11.9,11.48,11.75,48900,3.617587035924,3.67942613055518,3.5495640318297,3.63304680958179,158152.380113743,0.0,1.0
2002-12-23,11.69,11.7,11.3,11.6,37000,3.61449508119244,3.617587035924,3.49390884666164,3.58666748860841,119665.400086063,0.0,1.0
2002-12-24,11.86,11.87,11.7,11.7,7200,3.66705831162894,3.6701502663605,3.617587035924,3.617587035924,23286.2400167474,0.0,1.0
2002-12-26,11.64,11.95,11.6,11.76,30400,3.59903530753464,3.69488590421297,3.58666748860841,3.63613876431335,98319.6800707113,0.0,1.0
2002-12-27,11.5,11.64,11.5,11.61,13200,3.55574794129282,3.59903530753464,3.55574794129282,3.58975944333997,42691.4400307035,0.0,1.0
2002-12-30,11.51,11.59,11.45,11.5,53900,3.55883989602438,3.58357553387685,3.54028816763502,3.55574794129282,174323.380125373,0.0,1.0
2002-12-31,11.62,11.96,11.52,11.55,33500,3.59285139807153,3.69797785894453,3.56193185075594,3.57120771495061,108345.700077922,0.0,1.0
2003-01-02,12.0,12.24,11.62,11.72,32000,3.71034567787077,3.78455259142818,3.59285139807153,3.62377094538712,103494.400074433,0.0,1.0
2003-01-03,12.54,12.54,12.0,12.0,76300,3.87731123337495,3.87731123337495,3.71034567787077,3.71034567787077,246769.460177476,0.0,1.0
2003-01-06,12.93,13.0,12.51,12.54,46700,3.99789746790575,4.01954115102667,3.86803536918028,3.87731123337495,151037.140108626,0.0,1.0
2003-01-07,12.88,12.95,12.74,12.95,28200,3.98243769424796,4.00408137736887,3.93915032800613,4.00408137736887,91204.4400655939,0.0,1.0
2003-01-08,12.89,12.96,12.83,12.88,15400,3.98552964897952,4.00717333210043,3.96697792059016,3.98243769424796,49806.6800358208,0.0,1.0
2003-01-09,13.19,13.23,12.92,12.92,46600,4.07828829092629,4.09065610985252,3.99480551317419,3.99480551317419,150713.720108393,0.0,1.0
2003-01-10,12.9,13.21,12.9,13.21,49300,3.98862160371108,4.0844722003894,3.98862160371108,4.0844722003894,159446.060114673,0.0,1.0
2003-01-13,12.63,12.79,12.29,12.75,51400,3.90513882595898,3.95461010166393,3.80001236508598,3.94224228273769,166237.880119558,0.0,1.0
2003-01-14,12.35,12.45,12.1,12.25,24800,3.8664893918145,3.89779699822595,3.78822037578586,3.83518178540304,79213.9765463746,0.155,1.0
2003-01-15,12.0,12.25,11.87,12.15,50000,3.75691276937441,3.83518178540304,3.71621288103952,3.80387417899159,159705.597875755,0.0,1.0
2003-01-16,11.89,12.46,11.89,12.0,77200,3.72247440232181,3.90092775886709,3.72247440232181,3.75691276937441,246585.443120166,0.0,1.0
2003-01-17,11.9,12.06,11.76,11.84,17300,3.72560516296295,3.77569733322128,3.68177451398692,3.70682059911608,55258.1368650115,0.0,1.0
2003-01-21,11.61,11.9,11.5,11.9,33600,3.63481310436974,3.72560516296295,3.60037473731714,3.72560516296295,107322.161772508,0.0,1.0
2003-01-22,11.19,11.45,11.1,11.45,72400,3.50332115744164,3.58472093411141,3.47514431167133,3.58472093411141,231253.705724094,0.0,1.0
2003-01-23,10.92,11.05,10.7,11.05,102000,3.41879062013071,3.4594905084656,3.34991388602551,3.4594905084656,325799.419666541,0.0,1.0
2003-01-24,11.38,11.42,10.9,10.91,60000,3.5628056096234,3.57532865218798,3.41252909884842,3.41565985948957,191646.717450906,0.0,1.0
2003-01-27,11.17,11.38,11.08,11.38,22400,3.49705963615934,3.5628056096234,3.46888279038904,3.5628056096234,71548.1078483385,0.0,1.0
2003-01-28,11.49,11.55,11.25,11.25,56200,3.597243976676,3.61602854052287,3.52210572128851,3.52210572128851,179509.092012349,0.0,1.0
2003-01-29,11.54,11.54,11.32,11.41,29800,3.61289777988172,3.61289777988172,3.54402104577653,3.57219789154683,95184.5363339503,0.0,1.0
2003-01-30,11.0,11.49,10.95,11.48,57500,3.44383670525987,3.597243976676,3.42818290205415,3.59411321603485,183661.437557119,0.0,1.0
2003-01-31,11.1,11.25,11.0,11.03,36200,3.47514431167133,3.52210572128851,3.44383670525987,3.45322898718331,115626.852862047,0.0,1.0
2003-02-03,11.31,11.66,11.15,11.15,36300,3.54089028513538,3.65046690757547,3.49079811487705,3.49079811487705,115946.264057798,0.0,1.0
2003-02-04,11.46,11.47,11.1,11.35,31000,3.58785169475256,3.59098245539371,3.47514431167133,3.55341332769996,99017.4706829684,0.0,1.0
2003-02-05,11.68,11.72,11.42,11.46,28200,3.65672842885776,3.66925147142234,3.57532865218798,3.58785169475256,90073.957201926,0.0,1.0
2003-02-06,11.65,11.85,11.57,11.65,52500,3.64733614693432,3.70995135975723,3.62229006180516,3.64733614693432,167690.877769543,0.0,1.0
2003-02-07,11.92,12.1,11.62,11.65,83800,3.73186668424525,3.78822037578586,3.63794386501089,3.64733614693432,267666.582039766,0.0,1.0
2003-02-10,11.95,12.04,11.79,11.97,77200,3.74125896616868,3.76943581193899,3.69116679591036,3.74752048745097,246585.443120167,0.0,1.0
2003-02-11,11.68,12.05,11.65,11.85,54900,3.65672842885776,3.77256657258014,3.64733614693432,3.70995135975723,175356.746467579,0.0,1.0
2003-02-12,11.72,11.8,11.4,11.4,33000,3.66925147142234,3.6942975565515,3.56906713090569,3.56906713090569,105405.694597999,0.0,1.0
2003-02-13,11.54,11.83,11.35,11.82,33200,3.61289777988172,3.70368983847494,3.55341332769996,3.70055907783379,106044.516989502,0.0,1.0
2003-02-14,11.88,11.88,11.58,11.58,58000,3.71934364168066,3.71934364168066,3.6254208224463,3.6254208224463,185258.493535877,0.0,1.0
2003-02-18,11.98,11.98,11.71,11.9,25500,3.75065124809212,3.75065124809212,3.66612071078119,3.72560516296295,81449.8549166352,0.0,1.0
2003-02-19,11.83,11.91,11.7,11.7,28400,3.70368983847494,3.7287359236041,3.66298995014005,3.66298995014005,90712.779593429,0.0,1.0
2003-02-20,11.88,11.88,11.78,11.8,18000,3.71934364168066,3.71934364168066,3.68803603526921,3.6942975565515,57494.015235272,0.0,1.0
2003-02-21,12.04,12.04,11.78,11.83,55800,3.76943581193899,3.76943581193899,3.68803603526921,3.70368983847494,178231.447229343,0.0,1.0
2003-02-24,11.71,11.98,11.65,11.98,35000,3.66612071078119,3.75065124809212,3.64733614693432,3.75065124809212,111793.918513029,0.0,1.0
2003-02-25,11.92,11.92,11.64,11.7,33800,3.73186668424525,3.73186668424525,3.64420538629318,3.66298995014005,107960.984164011,0.0,1.0
2003-02-26,11.75,11.87,11.69,11.82,31700,3.67864375334577,3.71621288103952,3.6598591894989,3.70055907783379,101253.349053229,0.0,1.0
2003-02-27,11.62,11.95,11.55,11.75,31800,3.63794386501089,3.74125896616868,3.61602854052287,3.67864375334577,101572.76024898,0.0,1.0
2003-02-28,11.32,11.66,11.32,11.6,33100,3.54402104577653,3.65046690757547,3.54402104577653,3.63168234372859,105725.10579375,0.0,1.0
2003-03-03,11.4,11.4,11.24,11.33,54500,3.56906713090569,3.56906713090569,3.51897496064736,3.54715180641767,174079.101684573,0.0,1.0
2003-03-04,11.12,11.4,11.1,11.4,34700,3.48140583295362,3.56906713090569,3.47514431167133,3.56906713090569,110835.684925774,0.0,1.0
2003-03-05,11.25,11.31,11.11,11.12,28200,3.52210572128851,3.54089028513538,3.47827507231247,3.48140583295362,90073.957201926,0.0,1.0
2003-03-06,11.27,11.3,11.02,11.22,31500,3.5283672425708,3.53775952449423,3.45009822654216,3.51271343936507,100614.526661726,0.0,1.0
2003-03-07,11.26,11.32,11.18,11.23,26200,3.52523648192965,3.54402104577653,3.50019039680049,3.51584420000622,83685.7332868959,0.0,1.0
2003-03-10,11.08,11.34,11.08,11.26,24600,3.46888279038904,3.55028256705882,3.46888279038904,3.52523648192965,78575.1541548716,0.0,1.0
2003-03-11,11.15,11.3,10.97,11.04,25700,3.49079811487705,3.53775952449423,3.43444442333644,3.45635974782446,82088.6773081384,0.0,1.0
2003-03-12,11.0,11.35,11.0,11.25,28100,3.44383670525987,3.55341332769996,3.44383670525987,3.52210572128851,89754.5460061747,0.0,1.0
2003-03-13,11.14,11.14,10.9,11.01,42700,3.48766735423591,3.48766735423591,3.41252909884842,3.44696746590102,136388.580585895,0.0,1.0
2003-03-14,11.13,11.18,11.05,11.14,36200,3.48453659359476,3.50019039680049,3.4594905084656,3.48766735423591,115626.852862047,0.0,1.0
2003-03-17,11.3,11.35,11.1,11.1,56800,3.53775952449423,3.55341332769996,3.47514431167133,3.47514431167133,181425.559186858,0.0,1.0
2003-03-18,11.09,11.66,11.07,11.33,68600,3.47201355103018,3.65046690757547,3.46575202974789,3.54715180641767,219116.080285537,0.0,1.0
2003-03-19,11.3,11.33,11.09,11.09,22600,3.53775952449423,3.54715180641767,3.47201355103018,3.47201355103018,72186.9302398415,0.0,1.0
2003-03-20,11.32,11.35,11.22,11.22,26500,3.54402104577653,3.55341332769996,3.51271343936507,3.51271343936507,84643.9668741503,0.0,1.0
2003-03-21,11.75,11.8,11.29,11.29,37200,3.67864375334577,3.6942975565515,3.53462876385309,3.53462876385309,118820.964819562,0.0,1.0
2003-03-24,11.53,11.77,11.33,11.65,25400,3.60976701924058,3.68490527462807,3.54715180641767,3.64733614693432,81130.4437208837,0.0,1.0
2003-03-25,11.66,11.85,11.5,11.6,22700,3.65046690757547,3.70995135975723,3.60037473731714,3.63168234372859,72506.3414355929,0.0,1.0
2003-03-26,11.48,11.85,11.48,11.85,33500,3.59411321603485,3.70995135975723,3.59411321603485,3.70995135975723,107002.750576756,0.0,1.0
2003-03-27,11.83,11.84,11.45,11.7,32300,3.70368983847494,3.70682059911608,3.58472093411141,3.66298995014005,103169.816227738,0.0,1.0
2003-03-28,11.68,11.84,11.68,11.81,10500,3.65672842885776,3.70682059911608,3.65672842885776,3.69742831719265,33538.1755539086,0.0,1.0
2003-03-31,11.33,11.78,11.32,11.61,56000,3.54715180641767,3.68803603526921,3.54402104577653,3.63481310436974,178870.269620846,0.0,1.0
2003-04-01,11.65,11.65,11.25,11.48,39800,3.64733614693432,3.64733614693432,3.52210572128851,3.59411321603485,127125.655909101,0.0,1.0
2003-04-02,11.72,11.96,11.69,11.73,37200,3.66925147142234,3.74438972680983,3.6598591894989,3.67238223206348,118820.964819562,0.0,1.0
2003-04-03,11.62,11.85,11.57,11.76,18400,3.63794386501089,3.70995135975723,3.62229006180516,3.68177451398692,58771.6600182779,0.0,1.0
2003-04-04,11.4,11.72,11.2,11.62,29700,3.56906713090569,3.66925147142234,3.50645191808278,3.63794386501089,94865.1251381987,0.0,1.0
2003-04-07,11.61,11.62,11.4,11.48,24500,3.63481310436974,3.63794386501089,3.56906713090569,3.59411321603485,78255.7429591202,0.0,1.0
2003-04-08,11.27,11.75,11.04,11.59,70300,3.5283672425708,3.67864375334577,3.45635974782446,3.62855158308745,224546.070613312,0.0,1.0
2003-04-09,11.19,11.5,11.18,11.27,27700,3.50332115744164,3.60037473731714,3.50019039680049,3.5283672425708,88476.9012231684,0.0,1.0
2003-04-10,11.12,11.28,11.05,11.22,28300,3.48140583295362,3.53149800321194,3.4594905084656,3.51271343936507,90393.3683976775,0.0,1.0
2003-04-11,11.09,11.12,11.0,11.02,18400,3.52054034096794,3.53006389464053,3.49196967995016,3.49831871573189,57961.557101174,0.155,1.0
2003-04-14,11.25,11.3,11.09,11.09,20400,3.57133262722176,3.58720521667607,3.52054034096794,3.52054034096794,64261.7263513017,0.0,1.0
2003-04-15,11.28,11.35,11.22,11.22,26600,3.58085618089435,3.60307780613039,3.56180907354916,3.56180907354916,83792.2510266973,0.0,1.0
2003-04-16,11.44,11.57,11.41,11.45,53100,3.63164846714817,3.6729171997294,3.62212491347558,3.63482298503903,167269.493590888,0.0,1.0
2003-04-17,11.67,11.7,11.5,11.52,65100,3.70466237863803,3.71418593231063,3.65069557449335,3.65704461027508,205070.509091654,0.0,1.0
2003-04-21,11.72,11.75,11.55,11.72,58500,3.72053496809235,3.73005852176495,3.66656816394767,3.72053496809235,184279.950566233,0.0,1.0
2003-04-22,12.0,12.0,11.66,11.7,60800,3.80942146903654,3.80942146903654,3.70148786074717,3.71418593231063,191525.14520388,0.0,1.0
2003-04-23,12.25,12.31,11.96,12.0,47400,3.88878441630813,3.90783152365332,3.79672339747308,3.80942146903654,149314.011228025,0.0,1.0
2003-04-24,12.24,12.5,12.15,12.3,27700,3.88560989841727,3.96814736357973,3.8570392373995,3.90465700576245,87257.3441142676,0.0,1.0
2003-04-25,12.17,12.32,12.17,12.3,15300,3.86338827318122,3.91100604154418,3.86338827318122,3.90465700576245,48196.2947634764,0.0,1.0
2003-04-28,12.58,12.9,12.23,12.27,52700,3.99354350670664,4.09512807921428,3.88243538052641,3.89513345208986,166009.459740863,0.0,1.0
2003-04-29,12.42,12.55,12.35,12.5,25700,3.94275122045282,3.98401995303405,3.92052959521677,3.96814736357973,80957.1748641399,0.0,1.0
2003-04-30,12.5,12.52,12.42,12.5,19400,3.96814736357973,3.97449639936146,3.94275122045282,3.96814736357973,61111.6417262379,0.0,1.0
2003-05-01,12.7,12.74,12.45,12.48,40000,4.031637721397,4.04433579296046,3.95227477412541,3.961798327798,126003.385002553,0.0,1.0
2003-05-02,12.74,12.94,12.69,12.73,35100,4.04433579296046,4.10782615077774,4.02846320350614,4.0411612750696,110567.97033974,0.0,1.0
2003-05-05,12.91,12.98,12.4,12.73,42200,4.09830259710514,4.12052422234119,3.93640218467109,4.0411612750696,132933.571177693,0.0,1.0
2003-05-06,13.24,13.35,12.95,12.95,81600,4.20306168750365,4.23798138430315,4.1110006686686,4.1110006686686,257046.905405207,0.0,1.0
2003-05-07,12.8,13.15,12.5,13.14,46600,4.06338290030564,4.17449102648587,3.96814736357973,4.17131650859501,146793.943527974,0.0,1.0
2003-05-08,12.41,12.82,12.38,12.8,87300,3.93957670256195,4.06973193608737,3.93005314888936,4.06338290030564,275002.387768071,0.0,1.0
2003-05-09,12.49,12.5,12.4,12.45,19600,3.96497284568887,3.96814736357973,3.93640218467109,3.95227477412541,61741.6586512506,0.0,1.0
2003-05-12,12.33,12.48,12.11,12.47,42100,3.91418055943504,3.961798327798,3.84434116583604,3.95862380990714,132618.562715187,0.0,1.0
2003-05-13,12.25,12.51,12.25,12.3,44400,3.88878441630813,3.97132188147059,3.88878441630813,3.90465700576245,139863.757352833,0.0,1.0
2003-05-14,12.21,12.26,12.2,12.22,25600,3.87608634474468,3.891958934199,3.87291182685381,3.87926086263554,80642.1664016336,0.0,1.0
2003-05-15,12.33,12.33,12.17,12.21,27800,3.91418055943504,3.91418055943504,3.86338827318122,3.87608634474468,87572.3525767741,0.0,1.0
2003-05-16,12.4,12.6,12.16,12.25,58500,3.93640218467109,3.99989254248837,3.86021375529036,3.88878441630813,184279.950566233,0.0,1.0
2003-05-19,12.06,12.44,11.46,12.2,53100,3.82846857638172,3.94910025623455,3.6379975029299,3.87291182685381,167269.493590888,0.0,1.0
2003-05-20,12.21,12.22,12.05,12.1,19700,3.87608634474468,3.87926086263554,3.82529405849086,3.84116664794518,62056.6671137571,0.0,1.0
2003-05-21,12.21,12.23,12.1,12.23,21400,3.87608634474468,3.88243538052641,3.84116664794518,3.88243538052641,67411.8109763656,0.0,1.0
2003-05-22,12.15,12.23,12.05,12.23,47500,3.8570392373995,3.88243538052641,3.82529405849086,3.88243538052641,149629.019690531,0.0,1.0
2003-05-23,12.64,12.66,12.08,12.17,54400,4.01259061405182,4.01893964983355,3.83481761216345,3.86338827318122,171364.603603471,0.0,1.0
2003-05-27,13.08,13.11,12.68,12.68,43400,4.15226940124983,4.16179295492242,4.02528868561528,4.02528868561528,136713.672727769,0.0,1.0
2003-05-28,13.28,13.67,13.27,13.6,48900,4.2157597590671,4.33956595681079,4.21258524117624,4.31734433157474,154039.13816562,0.0,1.0
2003-05-29,13.28,13.59,13.23,13.38,40900,4.2157597590671,4.31416981368388,4.19988716961278,4.24750493797574,128838.46116511,0.0,1.0
2003-05-30,13.61,13.65,13.38,13.38,47100,4.32051884946561,4.33321692102906,4.24750493797574,4.24750493797574,148368.985840505,0.0,1.0
2003-06-02,13.92,14.0,13.6,13.71,47200,4.41892890408239,4.4443250472093,4.31734433157474,4.35226402837425,148683.994303012,0.0,1.0
2003-06-03,13.53,13.88,13.44,13.88,34900,4.2951227063387,4.40623083251893,4.26655204532092,4.40623083251893,109937.953414727,0.0,1.0
2003-06-04,13.99,14.09,13.6,13.68,57800,4.44115052931843,4.47289570822707,4.31734433157474,4.34274047470165,182074.891328688,0.0,1.0
2003-06-05,13.95,13.99,13.61,13.64,36700,4.42845245775498,4.44115052931843,4.32051884946561,4.3300424031382,115608.105739842,0.0,1.0
2003-06-06,13.95,14.1,13.95,13.99,28200,4.42845245775498,4.47607022611793,4.42845245775498,4.44115052931843,88832.3864267994,0.0,1.0
2003-06-09,13.94,13.99,13.7,13.8,26000,4.42527793986411,4.44115052931843,4.34908951048338,4.38083468939202,81902.2002516591,0.0,1.0
2003-06-10,14.04,14.05,13.94,14.0,35300,4.45702311877275,4.46019763666362,4.42527793986411,4.4443250472093,111197.987264753,0.0,1.0
2003-06-11,14.1,14.1,13.96,14.03,22000,4.47607022611793,4.47607022611793,4.43162697564584,4.45384860088189,69301.8617514039,0.0,1.0
2003-06-12,14.3,14.33,14.11,14.19,67300,4.53956058393521,4.5490841376078,4.4792447440088,4.50464088713571,212000.695266794,0.0,1.0
2003-06-13,14.25,14.39,14.12,14.25,20100,4.52368799448089,4.56813124495298,4.48241926189966,4.52368799448089,63316.7009637826,0.0,1.0
2003-06-16,14.66,14.66,14.2,14.2,60500,4.65384322800631,4.65384322800631,4.50781540502657,4.50781540502657,190580.11981636,0.0,1.0
2003-06-17,14.52,14.78,14.3,14.66,103800,4.60939997753421,4.69193744269667,4.53956058393521,4.65384322800631,326978.784081624,0.0,1.0
2003-06-18,14.43,14.65,14.32,14.65,36400,4.58082931651644,4.65066871011544,4.54590961971694,4.65066871011544,114663.080352323,0.0,1.0
2003-06-19,14.5,14.56,14.36,14.4,21300,4.60305094175249,4.62209804909767,4.55860769128039,4.57130576284385,67096.8025138591,0.0,1.0
2003-06-20,14.45,14.55,14.4,14.5,24500,4.58717835229817,4.6189235312068,4.57130576284385,4.60305094175249,77177.0733140633,0.0,1.0
2003-06-23,14.2,14.45,14.13,14.45,49400,4.50781540502657,4.58717835229817,4.48559377979053,4.58717835229817,155614.180478152,0.0,1.0
2003-06-24,14.57,14.6,14.17,14.17,45500,4.62527256698853,4.63479612066112,4.49829185135398,4.49829185135398,143328.850440403,0.0,1.0
2003-06-25,14.49,14.55,14.44,14.52,14800,4.59987642386162,4.6189235312068,4.5840038344073,4.60939997753421,46621.2524509444,0.0,1.0
2003-06-26,14.74,14.91,14.52,14.53,37500,4.67923937113322,4.7332061752779,4.60939997753421,4.61257449542508,118128.173439893,0.0,1.0
2003-06-27,14.41,14.93,14.4,14.8,22200,4.57448028073471,4.73955521105963,4.57130576284385,4.6982864784784,69931.8786764166,0.0,1.0
2003-06-30,14.55,14.6,14.3,14.6,96800,4.6189235312068,4.63479612066112,4.53956058393521,4.63479612066112,304928.191706177,0.0,1.0
2003-07-01,14.94,14.98,14.53,14.65,36700,4.74272972895049,4.75542780051395,4.61257449542508,4.65066871011544,115608.105739842,0.0,1.0
2003-07-02,15.32,15.4,14.8,14.99,65800,4.86336140880332,4.88875755193023,4.6982864784784,4.75860231840481,207275.568329199,0.0,1.0
2003-07-03,15.0,15.4,14.95,15.2,49200,4.76177683629567,4.88875755193023,4.74590424684136,4.82526719411295,154984.16355314,0.0,1.0
2003-07-07,15.1,15.35,15.05,15.15,26700,4.79352201520431,4.87288496247591,4.77764942574999,4.80939460465863,84107.2594892038,0.0,1.0
2003-07-08,15.03,15.1,14.9,15.0,28300,4.77130038996827,4.79352201520431,4.73003165738704,4.76177683629567,89147.3948893058,0.0,1.0
2003-07-09,15.17,15.2,14.82,14.88,42800,4.81574364044036,4.82526719411295,4.70463551426013,4.72368262160531,134823.621952731,0.0,1.0
2003-07-10,14.82,15.21,14.7,15.12,29400,4.70463551426013,4.82844171200381,4.66654129956976,4.79987105098604,92612.487976876,0.0,1.0
2003-07-11,14.94,14.97,14.62,14.62,16100,4.79193475625888,4.80155711520719,4.68929626081023,4.68929626081023,50195.5916002053,0.155,1.0
2003-07-14,15.03,15.13,14.9,14.96,39600,4.82080183310381,4.85287636293152,4.7791049443278,4.79834966222442,123462.448904853,0.0,1.0
2003-07-15,15.01,15.07,14.87,15.07,28800,4.81438692713827,4.83363164503489,4.76948258537949,4.83363164503489,89790.871930802,0.0,1.0
2003-07-16,14.98,15.2,14.98,15.04,15100,4.80476456818996,4.87532853381091,4.80476456818996,4.82400928608658,47077.8529914969,0.0,1.0
2003-07-17,14.28,15.0,14.26,14.96,82200,4.58024285939604,4.8111794741555,4.5738279534305,4.79834966222442,256278.113635831,0.0,1.0
2003-07-18,14.23,14.38,13.94,14.33,51700,4.56420559448219,4.61231738922374,4.47118945798185,4.59628012430989,161187.086070224,0.0,1.0
2003-07-21,14.08,14.2,13.95,14.2,19300,4.51609379974063,4.55458323553388,4.47439691096462,4.55458323553388,60172.3551480722,0.0,1.0
2003-07-22,14.01,14.06,13.65,14.06,51600,4.49364162886124,4.50967889377509,4.37817332148151,4.50967889377509,160875.312209354,0.0,1.0
2003-07-23,14.25,14.25,13.93,14.04,16000,4.57062050044773,4.57062050044773,4.46798200499908,4.50326398780955,49883.8177393344,0.0,1.0
2003-07-24,14.24,14.36,14.24,14.25,33400,4.56741304746496,4.6059024832582,4.56741304746496,4.57062050044773,104132.469530861,0.0,1.0
2003-07-25,14.37,14.38,14.25,14.27,17800,4.60910993624097,4.61231738922374,4.57062050044773,4.57703540641327,55495.7472350096,0.0,1.0
2003-07-28,14.44,14.46,14.35,14.37,30700,4.63156210712036,4.6379770130859,4.60269503027543,4.60910993624097,95714.575287348,0.0,1.0
2003-07-29,14.48,14.5,14.34,14.44,19400,4.64439191905144,4.65080682501698,4.59948757729266,4.63156210712036,60484.1290089431,0.0,1.0
2003-07-30,14.26,14.46,14.26,14.46,12300,4.5738279534305,4.6379770130859,4.5738279534305,4.6379770130859,38348.1848871133,0.0,1.0
2003-07-31,14.47,14.5,14.3,14.3,36400,4.64118446606867,4.65080682501698,4.58665776536158,4.58665776536158,113485.685356986,0.0,1.0
2003-08-01,14.52,14.55,14.36,14.44,38700,4.65722173098253,4.66684408993084,4.6059024832582,4.63156210712036,120656.484157015,0.0,1.0
2003-08-04,14.45,14.57,14.26,14.56,19100,4.63476956010313,4.67325899589638,4.5738279534305,4.67005154291361,59548.8074263305,0.0,1.0
2003-08-05,14.38,14.59,14.38,14.5,12100,4.61231738922374,4.67967390186192,4.61231738922374,4.65080682501698,37724.6371653717,0.0,1.0
2003-08-06,14.45,14.65,14.25,14.38,23400,4.63476956010313,4.69891861975854,4.57062050044773,4.61231738922374,72955.0834437767,0.0,1.0
2003-08-07,14.6,14.63,14.4,14.45,19000,4.68288135484469,4.692503713793,4.61873229518928,4.63476956010313,59237.0335654596,0.0,1.0
2003-08-08,14.44,14.62,14.3,14.62,23300,4.63156210712036,4.68929626081023,4.58665776536158,4.68929626081023,72643.3095829058,0.0,1.0
2003-08-11,14.5,14.65,14.47,14.47,31900,4.65080682501698,4.69891861975854,4.64118446606867,4.64118446606867,99455.8616177981,0.0,1.0
2003-08-12,14.65,14.65,14.5,14.52,13700,4.69891861975854,4.69891861975854,4.65080682501698,4.65722173098253,42713.0189393051,0.0,1.0
2003-08-13,14.56,14.65,14.55,14.65,20200,4.67005154291361,4.69891861975854,4.66684408993084,4.69891861975854,62978.3198959097,0.0,1.0
2003-08-14,14.6,14.62,14.48,14.62,17100,4.68288135484469,4.68929626081023,4.64439191905144,4.68929626081023,53313.3302089137,0.0,1.0
2003-08-15,14.58,14.68,14.58,14.6,10200,4.67646644887915,4.70854097870685,4.67646644887915,4.68288135484469,31800.9338088257,0.0,1.0
2003-08-18,14.66,14.66,14.53,14.53,21300,4.70212607274131,4.70212607274131,4.6604291839653,4.6604291839653,66407.832365489,0.0,1.0
2003-08-19,14.8,14.8,14.61,14.68,44000,4.7470304145001,4.7470304145001,4.68608880782746,4.70854097870685,137180.49878317,0.0,1.0
2003-08-20,14.83,14.83,14.72,14.8,23500,4.75665277344841,4.75665277344841,4.72137079063793,4.7470304145001,73266.8573046474,0.0,1.0
2003-08-21,14.88,14.88,14.76,14.83,20700,4.77269003836226,4.77269003836226,4.73420060256901,4.75665277344841,64537.1892002639,0.0,1.0
2003-08-22,14.76,14.88,14.75,14.86,25400,4.73420060256901,4.77269003836226,4.73099314958624,4.76627513239672,79190.5606611935,0.0,1.0
2003-08-25,14.88,14.88,14.72,14.83,18300,4.77269003836226,4.77269003836226,4.72137079063793,4.75665277344841,57054.6165393637,0.0,1.0
2003-08-26,14.8,14.88,14.7,14.85,28500,4.7470304145001,4.77269003836226,4.71495588467239,4.76306767941395,88855.5503481894,0.0,1.0
2003-08-27,14.78,14.88,14.74,14.75,28300,4.74061550853455,4.77269003836226,4.72778569660347,4.73099314958624,88232.0026264479,0.0,1.0
2003-08-28,14.75,14.85,14.65,14.82,28500,4.73099314958624,4.76306767941395,4.69891861975854,4.75344532046564,88855.5503481895,0.0,1.0
2003-08-29,14.78,14.87,14.73,14.75,30000,4.74061550853455,4.76948258537949,4.7245782436207,4.73099314958624,93532.1582612522,0.0,1.0
2003-09-02,14.84,14.9,14.72,14.85,26600,4.75986022643118,4.7791049443278,4.72137079063793,4.76306767941395,82931.8469916434,0.0,1.0
2003-09-03,14.88,14.88,14.8,14.85,21500,4.77269003836226,4.77269003836226,4.7470304145001,4.76306767941395,67031.3800872306,0.0,1.0
2003-09-04,14.88,14.88,14.82,14.88,9000,4.77269003836226,4.77269003836226,4.75344532046564,4.77269003836226,28059.6474783756,0.0,1.0
2003-09-05,14.85,14.9,14.68,14.88,18100,4.76306767941395,4.7791049443278,4.70854097870685,4.77269003836226,56431.0688176221,0.0,1.0
2003-09-08,14.98,14.98,14.82,14.87,46200,4.80476456818996,4.80476456818996,4.75344532046564,4.76948258537949,144039.523722328,0.0,1.0
2003-09-09,14.87,14.97,14.84,14.95,10200,4.76948258537949,4.80155711520719,4.75986022643118,4.79514220924165,31800.9338088257,0.0,1.0
2003-09-10,14.7,14.96,14.7,14.87,35900,4.71495588467239,4.79834966222442,4.71495588467239,4.76948258537949,111926.816052632,0.0,1.0
2003-09-11,14.7,14.76,14.6,14.65,10500,4.71495588467239,4.73420060256901,4.68288135484469,4.69891861975854,32736.2553914382,0.0,1.0
2003-09-12,14.63,14.73,14.45,14.71,21700,4.692503713793,4.7245782436207,4.63476956010313,4.71816333765516,67654.9278089723,0.0,1.0
2003-09-15,14.5,14.74,14.28,14.67,20500,4.65080682501698,4.72778569660347,4.58024285939604,4.70533352572408,63913.6414785223,0.0,1.0
2003-09-16,14.38,14.57,14.25,14.5,32500,4.61231738922374,4.67325899589638,4.57062050044773,4.65080682501698,101326.504783023,0.0,1.0
2003-09-17,14.35,14.41,14.33,14.35,14900,4.60269503027543,4.62193974817205,4.59628012430989,4.60269503027543,46454.3052697552,0.0,1.0
2003-09-18,14.33,14.4,14.29,14.3,27400,4.59628012430989,4.61873229518928,4.58345031237881,4.58665776536158,85426.0378786102,0.0,1.0
2003-09-19,14.31,14.45,14.28,14.3,25000,4.58986521834435,4.63476956010313,4.58024285939604,4.58665776536158,77943.4652177101,0.0,1.0
2003-09-22,14.23,14.3,14.16,14.3,29500,4.56420559448219,4.58665776536158,4.54175342360279,4.58665776536158,91973.2889568978,0.0,1.0
2003-09-23,14.27,14.4,14.25,14.26,36200,4.57703540641327,4.61873229518928,4.57062050044773,4.5738279534305,112862.137635244,0.0,1.0
2003-09-24,13.59,14.3,13.59,14.28,94900,4.35892860358488,4.58665776536158,4.35892860358488,4.58024285939604,295873.393966428,0.0,1.0
2003-09-25,13.54,13.83,13.54,13.69,68100,4.34289133867103,4.43590747517137,4.34289133867103,4.39100313341259,212317.999253042,0.0,1.0
2003-09-26,13.28,13.54,13.2,13.54,71800,4.259497561119,4.34289133867103,4.23383793725684,4.34289133867103,223853.632105264,0.0,1.0
2003-09-29,13.57,13.79,13.37,13.45,70000,4.35251369761934,4.42307766324029,4.28836463796394,4.3140242618261,218241.702609588,0.0,1.0
2003-09-30,13.41,13.69,13.3,13.54,53000,4.30119444989502,4.39100313341259,4.26591246708455,4.34289133867103,165240.146261545,0.0,1.0
2003-10-01,13.98,13.98,13.45,13.45,87300,4.48401926991293,4.48401926991293,4.3140242618261,4.3140242618261,272178.580540243,0.0,1.0
2003-10-02,13.88,14.0,13.8,14.0,50400,4.45194474008522,4.49043417587847,4.42628511622306,4.49043417587847,157134.025878904,0.0,1.0
2003-10-03,14.19,14.25,13.84,13.9,181500,4.5513757825511,4.57062050044773,4.43911492815414,4.45835964605077,565869.557480576,0.0,1.0
2003-10-06,14.12,14.15,14.08,14.15,20700,4.52892361167171,4.53854597062002,4.51609379974063,4.53854597062002,64537.189200264,0.0,1.0
2003-10-07,14.3,14.3,14.09,14.12,57000,4.58665776536158,4.58665776536158,4.5193012527234,4.52892361167171,177711.100696379,0.0,1.0
2003-10-08,14.2,14.3,14.07,14.2,34700,4.55458323553388,4.58665776536158,4.51288634675786,4.55458323553388,108185.529722181,0.0,1.0
2003-10-09,14.53,14.7,14.25,14.25,102800,4.6604291839653,4.71495588467239,4.57062050044773,4.57062050044773,320503.528975224,0.0,1.0
2003-10-10,14.6,14.7,14.35,14.43,52700,4.73259687607763,4.76501192317405,4.65155925833657,4.67749129601371,162578.816693488,0.155,1.0
2003-10-13,14.7,14.7,14.58,14.65,28000,4.76501192317405,4.76501192317405,4.72611386665834,4.74880439962584,86379.636952897,0.0,1.0
2003-10-14,14.81,14.85,14.65,14.8,54300,4.80066847498012,4.81363449381868,4.74880439962584,4.79742697027047,167514.795947939,0.0,1.0
2003-10-15,14.75,14.9,14.68,14.83,29900,4.78121944672226,4.8298420173669,4.75852891375477,4.8071514843994,92241.1123175579,0.0,1.0
2003-10-16,14.65,14.88,14.55,14.72,77000,4.74880439962584,4.82335900794761,4.71638935252942,4.77149493259334,237544.001620467,0.0,1.0
2003-10-17,14.49,14.76,14.48,14.7,28000,4.69694032427156,4.7844609514319,4.69369881956192,4.76501192317405,86379.6369528971,0.0,1.0
2003-10-20,14.48,14.58,14.37,14.55,23800,4.69369881956192,4.72611386665834,4.65804226775586,4.71638935252942,73422.6914099625,0.0,1.0
2003-10-21,14.56,14.63,14.48,14.63,35800,4.71963085723906,4.74232139020656,4.69369881956192,4.74232139020656,110442.535818347,0.0,1.0
2003-10-22,14.38,14.56,14.36,14.53,31300,4.6612837724655,4.71963085723906,4.65480076304622,4.70990634311013,96560.0941652027,0.0,1.0
2003-10-23,14.14,14.38,14.13,14.35,64700,4.58348765943409,4.6612837724655,4.58024615472445,4.65155925833657,199598.661101873,0.0,1.0
2003-10-24,14.19,14.25,14.04,14.15,27200,4.5996951829823,4.61914421124015,4.55107261233766,4.58672916414373,83911.6473256713,0.0,1.0
2003-10-27,14.2,14.29,14.15,14.15,18600,4.60293668769194,4.63211023007872,4.58672916414373,4.58672916414373,57380.7588329959,0.0,1.0
2003-10-28,14.53,14.53,14.17,14.2,25000,4.70990634311013,4.70990634311013,4.59321217356301,4.60293668769194,77124.6758508009,0.0,1.0
2003-10-29,14.65,14.65,14.47,14.57,32000,4.74880439962584,4.74880439962584,4.69045731485228,4.7228723619487,98719.5850890251,0.0,1.0
2003-10-30,14.38,14.6,14.36,14.6,19700,4.6612837724655,4.73259687607763,4.65480076304622,4.73259687607763,60774.2445704311,0.0,1.0
2003-10-31,14.36,14.38,14.29,14.38,25500,4.65480076304622,4.6612837724655,4.63211023007872,4.6612837724655,78667.1693678168,0.0,1.0
2003-11-03,14.58,14.58,14.3,14.4,38700,4.72611386665834,4.72611386665834,4.63535173478836,4.66776678188478,119388.99821704,0.0,1.0
2003-11-04,14.56,14.6,14.4,14.58,52500,4.71963085723906,4.73259687607763,4.66776678188478,4.72611386665834,161961.819286682,0.0,1.0
2003-11-05,14.7,14.7,14.48,14.57,56900,4.76501192317405,4.76501192317405,4.69369881956192,4.7228723619487,175535.762236423,0.0,1.0
2003-11-06,14.68,14.73,14.5,14.71,36000,4.75852891375477,4.77473643730298,4.70018182898121,4.76825342788369,111059.533225153,0.0,1.0
2003-11-07,14.74,14.85,14.65,14.73,28800,4.77797794201262,4.81363449381868,4.74880439962584,4.77473643730298,88847.6265801226,0.0,1.0
2003-11-10,14.75,14.93,14.75,14.8,41200,4.78121944672226,4.83956653149582,4.78121944672226,4.79742697027047,127101.46580212,0.0,1.0
2003-11-11,14.53,14.81,14.49,14.8,27600,4.70990634311013,4.80066847498012,4.69694032427156,4.79742697027047,85145.6421392842,0.0,1.0
2003-11-12,14.75,14.76,14.57,14.58,29000,4.78121944672226,4.7844609514319,4.7228723619487,4.72611386665834,89464.6239869291,0.0,1.0
2003-11-13,14.83,14.91,14.79,14.85,37400,4.8071514843994,4.83308352207654,4.79418546556083,4.81363449381868,115378.515072798,0.0,1.0
2003-11-14,14.35,14.88,14.35,14.78,44000,4.65155925833657,4.82335900794761,4.65155925833657,4.79094396085119,135739.42949741,0.0,1.0
2003-11-17,14.03,14.3,13.99,14.25,71000,4.54783110762802,4.63535173478836,4.53486508878945,4.61914421124015,219034.079416275,0.0,1.0
2003-11-18,14.02,14.15,13.96,14.06,35200,4.54458960291838,4.58672916414373,4.52514057466053,4.55755562175695,108591.543597928,0.0,1.0
2003-11-19,14.16,14.25,14.05,14.05,30300,4.58997066885337,4.61914421124015,4.55431411704731,4.55431411704731,93475.1071311707,0.0,1.0
2003-11-20,14.46,14.75,14.08,14.19,47900,4.68721581014264,4.78121944672226,4.56403863117623,4.5996951829823,147770.878930134,0.0,1.0
2003-11-21,14.63,14.72,14.51,14.6,23200,4.74232139020656,4.77149493259334,4.70342333369085,4.73259687607763,71571.6991895432,0.0,1.0
2003-11-24,14.75,14.99,14.55,14.7,37600,4.78121944672226,4.85901555975367,4.71638935252942,4.76501192317405,115995.512479605,0.0,1.0
2003-11-25,14.87,14.96,14.73,14.75,33000,4.82011750323797,4.84929104562475,4.77473643730298,4.78121944672226,101804.572123057,0.0,1.0
2003-11-26,14.94,14.95,14.8,14.92,24100,4.84280803620546,4.84604954091511,4.79742697027047,4.83632502678618,74348.1875201721,0.0,1.0
2003-11-28,14.78,14.95,14.73,14.91,20000,4.79094396085119,4.84604954091511,4.77473643730298,4.83308352207654,61699.7406806407,0.0,1.0
2003-12-01,15.0,15.0,14.6,14.7,26300,4.86225706446332,4.86225706446332,4.73259687607763,4.76501192317405,81135.1589950425,0.0,1.0
2003-12-02,14.91,15.04,14.9,15.0,21600,4.83308352207654,4.87522308330189,4.8298420173669,4.86225706446332,66635.7199350919,0.0,1.0
2003-12-03,14.69,15.04,14.69,15.0,25700,4.76177041846441,4.87522308330189,4.76177041846441,4.86225706446332,79284.1667746233,0.0,1.0
2003-12-04,14.83,14.89,14.58,14.75,27300,4.8071514843994,4.82660051265725,4.72611386665834,4.78121944672226,84220.1460290746,0.0,1.0
2003-12-05,14.82,14.93,14.75,14.86,11800,4.80390997968976,4.83956653149582,4.78121944672226,4.81687599852833,36402.847001578,0.0,1.0
2003-12-08,14.99,15.0,14.86,14.87,16100,4.85901555975367,4.86225706446332,4.81687599852833,4.82011750323797,49668.2912479158,0.0,1.0
2003-12-09,15.0,15.05,14.86,15.0,31000,4.86225706446332,4.87846458801153,4.81687599852833,4.86225706446332,95634.5980549931,0.0,1.0
2003-12-10,15.0,15.05,15.0,15.05,20300,4.86225706446332,4.87846458801153,4.86225706446332,4.87846458801153,62625.2367908503,0.0,1.0
2003-12-11,15.3,15.32,15.02,15.02,28700,4.95950220575258,4.96598521517187,4.8687400738826,4.8687400738826,88539.1278767195,0.0,1.0
2003-12-12,15.92,15.94,15.47,15.51,38300,5.1604754977504,5.16695850716969,5.0146077858165,5.02757380465507,118155.003403427,0.0,1.0
2003-12-15,15.4,15.88,15.4,15.8,26600,4.99191725284901,5.14750947891183,4.99191725284901,5.12157744123469,82060.6551052521,0.0,1.0
2003-12-16,15.7,15.75,15.2,15.35,18100,5.08916239413827,5.10536991768648,4.92708715865616,4.97570972930079,55838.2653159799,0.0,1.0
2003-12-17,15.73,15.85,15.53,15.67,28300,5.0988869082672,5.13778496478291,5.03405681407435,5.07943788000935,87305.1330631066,0.0,1.0
2003-12-18,16.01,16.01,15.65,15.68,25500,5.18964904013718,5.18964904013718,5.07295487059006,5.08267938471899,78667.1693678169,0.0,1.0
2003-12-19,15.89,16.01,15.71,16.01,34900,5.15075098362147,5.18964904013718,5.09240389884791,5.18964904013718,107666.047487718,0.0,1.0
2003-12-22,15.89,15.93,15.85,15.86,15600,5.15075098362147,5.16371700246004,5.13778496478291,5.14102646949255,48125.7977308998,0.0,1.0
2003-12-23,15.7,16.07,15.65,15.88,18600,5.08916239413827,5.20909806839503,5.07295487059006,5.14750947891183,57380.7588329959,0.0,1.0
2003-12-24,15.68,15.8,15.62,15.8,10600,5.08267938471899,5.12157744123469,5.06323035646113,5.12157744123469,32700.8625607396,0.0,1.0
2003-12-26,15.78,15.82,15.72,15.73,2400,5.11509443181541,5.12806045065398,5.09564540355756,5.0988869082672,7403.96888167688,0.0,1.0
2003-12-29,15.38,15.96,15.31,15.82,66000,4.98543424342972,5.17344151658897,4.96274371046223,5.12806045065398,203609.144246114,0.0,1.0
2003-12-30,14.94,15.43,14.94,15.39,68800,4.84280803620546,5.00164176697793,4.84280803620546,4.98867574813936,212247.107941404,0.0,1.0
2003-12-31,15.3,15.53,15.02,15.02,43900,4.95950220575258,5.03405681407435,4.8687400738826,4.8687400738826,135430.930794006,0.0,1.0
2004-01-02,15.77,15.92,15.35,15.35,40200,5.11185292710577,5.1604754977504,4.97570972930079,4.97570972930079,124016.478768088,0.0,1.0
2004-01-05,15.71,15.98,15.7,15.83,23400,5.09240389884791,5.17992452600825,5.08916239413827,5.13130195536362,72188.6965963497,0.0,1.0
2004-01-06,15.84,15.92,15.67,15.69,30700,5.13454346007326,5.1604754977504,5.07943788000935,5.08592088942863,94709.1019447835,0.0,1.0
2004-01-07,15.99,16.0,15.84,15.9,35200,5.1831660307179,5.18640753542754,5.13454346007326,5.15399248833112,108591.543597928,0.0,1.0
2004-01-08,15.96,16.02,15.87,16.0,23500,5.17344151658897,5.19289054484682,5.14426797420219,5.18640753542754,72497.1952997528,0.0,1.0
2004-01-09,15.82,16.0,15.75,15.87,25600,5.12806045065398,5.18640753542754,5.10536991768648,5.14426797420219,78975.6680712201,0.0,1.0
2004-01-12,16.05,16.05,15.76,15.92,35100,5.20261505897575,5.20261505897575,5.10861142239612,5.1604754977504,108283.044894524,0.0,1.0
2004-01-13,15.81,15.97,15.68,15.95,24500,5.17506226894379,5.22743481562507,5.13250957476525,5.22088824728991,74848.3747383112,0.155,1.0
2004-01-14,15.87,15.9,15.8,15.87,18300,5.19470197394927,5.20452182645201,5.17178898477621,5.19470197394927,55907.1533759631,0.0,1.0
2004-01-15,15.92,15.92,15.71,15.9,27700,5.21106839478717,5.21106839478717,5.14232942726799,5.20452182645201,84624.4889898457,0.0,1.0
2004-01-16,15.93,16.0,15.85,15.97,20000,5.21434167895475,5.23725466812781,5.18815540561411,5.22743481562507,61100.7140720908,0.0,1.0
2004-01-20,16.0,16.03,15.9,15.9,28600,5.23725466812781,5.24707452063055,5.20452182645201,5.20452182645201,87374.0211230898,0.0,1.0
2004-01-21,15.95,16.03,15.91,16.03,28400,5.22088824728991,5.24707452063055,5.20779511061959,5.24707452063055,86763.0139823689,0.0,1.0
2004-01-22,15.98,16.0,15.89,15.95,18300,5.23070809979265,5.23725466812781,5.20124854228443,5.22088824728991,55907.1533759631,0.0,1.0
2004-01-23,16.01,16.02,15.9,15.95,18400,5.24052795229539,5.24380123646297,5.20452182645201,5.22088824728991,56212.6569463235,0.0,1.0
2004-01-26,15.85,15.97,15.8,15.91,18100,5.18815540561411,5.22743481562507,5.17178898477621,5.20779511061959,55296.1462352422,0.0,1.0
2004-01-27,15.99,16.0,15.86,15.88,18700,5.23398138396023,5.23725466812781,5.19142868978169,5.19797525811685,57129.1676574049,0.0,1.0
2004-01-28,15.65,16.01,15.57,16.01,26100,5.12268972226251,5.24052795229539,5.09650344892187,5.24052795229539,79736.4318640785,0.0,1.0
2004-01-29,15.85,15.89,15.73,15.75,15000,5.18815540561411,5.20124854228443,5.14887599560315,5.15542256393831,45825.5355540681,0.0,1.0
2004-01-30,15.9,15.97,15.84,15.88,15300,5.20452182645201,5.22743481562507,5.18488212144653,5.19797525811685,46742.0462651495,0.0,1.0
2004-02-02,15.99,16.01,15.85,15.95,20900,5.23398138396023,5.24052795229539,5.18815540561411,5.22088824728991,63850.2462053349,0.0,1.0
2004-02-03,16.15,16.15,16.0,16.02,25600,5.28635393064151,5.28635393064151,5.23725466812781,5.24380123646297,78208.9140122762,0.0,1.0
2004-02-04,16.0,16.16,16.0,16.15,47800,5.23725466812781,5.28962721480909,5.23725466812781,5.28635393064151,146030.706632297,0.0,1.0
2004-02-05,15.85,16.05,15.8,16.05,17100,5.18815540561411,5.25362108896571,5.17178898477621,5.25362108896571,52241.1105316376,0.0,1.0
2004-02-06,16.25,16.45,15.89,15.9,43300,5.3190867723173,5.3845524556689,5.20124854228443,5.20452182645201,132283.045966077,0.0,1.0
2004-02-09,16.31,16.4,16.23,16.3,31100,5.33872647732278,5.368186034831,5.31254020398215,5.3354531931552,95011.6103821013,0.0,1.0
2004-02-10,16.48,16.49,16.26,16.28,22300,5.39437230817164,5.39764559233922,5.32236005648488,5.32890662482004,68127.2961903813,0.0,1.0
2004-02-11,16.55,16.55,16.35,16.4,26900,5.4172852973447,5.4172852973447,5.3518196139931,5.368186034831,82180.4604269621,0.0,1.0
2004-02-12,16.83,17.0,16.4,16.47,26100,5.50893725403694,5.5645830848858,5.368186034831,5.39109902400406,79736.4318640784,0.0,1.0
2004-02-13,16.31,16.83,16.3,16.83,43500,5.33872647732278,5.50893725403694,5.3354531931552,5.50893725403694,132894.053106798,0.0,1.0
2004-02-17,16.4,16.7,16.38,16.45,32100,5.368186034831,5.4663845598584,5.36163946649584,5.3845524556689,98066.6460857058,0.0,1.0
2004-02-18,16.16,16.46,15.8,16.45,29500,5.28962721480909,5.38782573983648,5.17178898477621,5.3845524556689,90123.5532563339,0.0,1.0
2004-02-19,16.16,16.27,16.13,16.18,26300,5.28962721480909,5.32563334065246,5.27980736230635,5.29617378314425,80347.4390047994,0.0,1.0
2004-02-20,16.1,16.22,15.9,16.14,57400,5.26998750980361,5.30926691981457,5.20452182645201,5.28308064647393,175359.049386901,0.0,1.0
2004-02-23,15.95,16.1,15.85,16.1,38500,5.22088824728991,5.26998750980361,5.18815540561411,5.26998750980361,117618.874588775,0.0,1.0
2004-02-24,15.98,16.18,15.9,15.96,28400,5.23070809979265,5.29617378314425,5.20452182645201,5.22416153145749,86763.0139823689,0.0,1.0
2004-02-25,16.1,16.2,15.95,15.95,27600,5.26998750980361,5.30272035147941,5.22088824728991,5.22088824728991,84318.9854194853,0.0,1.0
2004-02-26,16.53,16.54,16.14,16.15,20500,5.41073872900954,5.41401201317712,5.28308064647393,5.28635393064151,62628.2319238931,0.0,1.0
2004-02-27,16.83,16.83,16.3,16.62,21600,5.50893725403694,5.50893725403694,5.3354531931552,5.44019828651776,65988.771197858,0.0,1.0
2004-03-01,16.79,17.0,16.62,16.83,94600,5.49584411736662,5.5645830848858,5.44019828651776,5.50893725403694,289006.377560989,0.0,1.0
2004-03-02,16.78,16.89,16.75,16.81,20800,5.49257083319904,5.52857695904242,5.4827509806963,5.50239068570178,63544.7426349744,0.0,1.0
2004-03-03,16.44,16.72,16.1,16.72,25500,5.38127917150132,5.47293112819356,5.26998750980361,5.47293112819356,77903.4104419158,0.0,1.0
2004-03-04,16.96,16.96,16.25,16.44,39500,5.55148994821548,5.55148994821548,5.3190867723173,5.38127917150132,120673.910292379,0.0,1.0
2004-03-05,16.85,17.11,16.85,16.91,30100,5.5154838223721,5.60058921072917,5.5154838223721,5.53512352737758,91956.5746784966,0.0,1.0
2004-03-08,16.57,16.91,16.56,16.85,26200,5.42383186567986,5.53512352737758,5.42055858151228,5.5154838223721,80041.935434439,0.0,1.0
2004-03-09,16.55,16.8,16.55,16.57,17600,5.4172852973447,5.4991174015342,5.4172852973447,5.42383186567986,53768.6283834399,0.0,1.0
2004-03-10,16.26,16.74,16.26,16.56,17500,5.32236005648488,5.47947769652872,5.32236005648488,5.42055858151228,53463.1248130795,0.0,1.0
2004-03-11,16.24,16.39,15.75,16.25,37300,5.31581348814972,5.36491275066342,5.15542256393831,5.3190867723173,113952.831744449,0.0,1.0
2004-03-12,16.69,16.69,16.26,16.26,19700,5.46311127569082,5.46311127569082,5.32236005648488,5.32236005648488,60184.2033610094,0.0,1.0
2004-03-15,16.33,16.64,16.33,16.64,30300,5.34527304565794,5.44674485485292,5.34527304565794,5.44674485485292,92567.5818192176,0.0,1.0
2004-03-16,16.08,16.38,15.94,16.38,27600,5.26344094146845,5.36163946649584,5.21761496312233,5.36163946649584,84318.9854194853,0.0,1.0
2004-03-17,16.53,16.71,16.08,16.14,30100,5.41073872900954,5.46965784402598,5.26344094146845,5.28308064647393,91956.5746784967,0.0,1.0
2004-03-18,16.21,16.48,16.15,16.48,40400,5.30599363564699,5.39437230817164,5.28635393064151,5.39437230817164,123423.442425623,0.0,1.0
2004-03-19,15.84,16.3,15.84,16.3,24500,5.18488212144653,5.3354531931552,5.18488212144653,5.3354531931552,74848.3747383112,0.0,1.0
2004-03-22,15.99,16.04,15.37,15.96,48900,5.23398138396023,5.25034780479813,5.03103776557028,5.22416153145749,149391.245906262,0.0,1.0
2004-03-23,16.07,16.43,15.97,15.99,20700,5.26016765730087,5.37800588733374,5.22743481562507,5.23398138396023,63239.239064614,0.0,1.0
2004-03-24,15.85,16.14,15.84,16.12,11700,5.18815540561411,5.28308064647393,5.18488212144653,5.27653407813877,35743.9177321731,0.0,1.0
2004-03-25,16.2,16.41,15.88,15.88,21600,5.30272035147941,5.37145931899858,5.19797525811685,5.19797525811685,65988.771197858,0.0,1.0
2004-03-26,15.71,16.34,15.7,16.15,22900,5.14232942726799,5.34854632982552,5.13905614310041,5.28635393064151,69960.317612544,0.0,1.0
2004-03-29,15.85,16.0,15.72,15.77,30900,5.18815540561411,5.23725466812781,5.14560271143557,5.16196913227347,94400.6032413803,0.0,1.0
2004-03-30,16.16,16.22,15.81,15.85,20000,5.28962721480909,5.30926691981457,5.17506226894379,5.18815540561411,61100.7140720908,0.0,1.0
2004-03-31,16.74,16.74,16.02,16.19,57800,5.47947769652872,5.47947769652872,5.24380123646297,5.29944706731183,176581.063668342,0.0,1.0
2004-04-01,16.9,16.97,16.73,16.74,30000,5.53185024321,5.55476323238306,5.47620441236114,5.47947769652872,91651.0711081362,0.0,1.0
2004-04-02,16.84,17.0,16.75,16.98,28600,5.51221053820452,5.5645830848858,5.4827509806963,5.55803651655064,87374.0211230898,0.0,1.0
2004-04-05,16.75,16.9,16.66,16.87,29200,5.4827509806963,5.53185024321,5.45329142318808,5.52203039070726,89207.0425452526,0.0,1.0
2004-04-06,16.58,16.74,16.52,16.7,28900,5.42710514984744,5.47947769652872,5.40746544484196,5.4663845598584,88290.5318341712,0.0,1.0
2004-04-07,16.57,16.59,16.02,16.53,26800,5.42383186567986,5.43037843401502,5.24380123646297,5.41073872900954,81874.9568566017,0.0,1.0
2004-04-08,16.27,16.6,16.15,16.6,36200,5.32563334065246,5.4336517181826,5.28635393064151,5.4336517181826,110592.292470484,0.0,1.0
2004-04-12,16.17,16.34,16.0,16.32,27400,5.29290049897667,5.34854632982552,5.23725466812781,5.34199976149036,83707.9782787643,0.0,1.0
2004-04-13,16.07,16.16,15.97,16.11,46400,5.31090356189836,5.34064726572977,5.27785500208567,5.32412298582343,140399.461468186,0.155,1.0
2004-04-14,16.16,16.4,16.05,16.09,29400,5.34064726572977,5.41996380928021,5.30429384993582,5.31751327386089,88960.0036026868,0.0,1.0
2004-04-15,16.21,16.25,16.05,16.16,30800,5.35717154563611,5.37039096956119,5.30429384993582,5.34064726572977,93196.1942504339,0.0,1.0
2004-04-16,16.1,16.23,15.96,16.21,45800,5.32081812984216,5.36378125759865,5.2745501461044,5.35717154563611,138583.95119058,0.0,1.0
2004-04-19,16.0,16.11,15.98,16.11,24400,5.28776957002948,5.32412298582343,5.28115985806694,5.32412298582343,73830.7512893047,0.0,1.0
2004-04-20,15.9,16.08,15.89,16.05,21300,5.25472101021679,5.31420841787962,5.25141615423552,5.30429384993582,64450.6148550078,0.0,1.0
2004-04-21,15.81,15.86,15.55,15.85,22000,5.22497730638538,5.24150158629172,5.1390510508724,5.23819673031045,66568.7101788812,0.0,1.0
2004-04-22,16.01,16.11,15.8,15.81,20500,5.29107442601075,5.32412298582343,5.22167245040411,5.22497730638538,62029.9344848666,0.0,1.0
2004-04-23,15.92,16.03,15.83,16.01,16000,5.26133072217933,5.29768413797328,5.23158701834791,5.29107442601075,48413.6074028228,0.0,1.0
2004-04-26,16.04,16.09,15.91,16.0,25600,5.30098899395455,5.31751327386089,5.25802586619806,5.28776957002948,77461.7718445164,0.0,1.0
2004-04-27,16.05,16.1,15.97,15.97,55400,5.30429384993582,5.32081812984216,5.27785500208567,5.27785500208567,167632.115632274,0.0,1.0
2004-04-28,15.8,16.12,15.76,16.08,20600,5.22167245040411,5.3274278418047,5.20845302647904,5.31420841787962,62332.5195311343,0.0,1.0
2004-04-29,15.6,16.07,15.55,15.8,16700,5.15557533077874,5.31090356189836,5.1390510508724,5.22167245040411,50531.7027266963,0.0,1.0
2004-04-30,14.99,15.84,14.95,15.7,37100,4.95397911592137,5.23489187432918,4.94075969199629,5.18862389059142,112259.052165295,0.0,1.0
2004-05-03,16.1,16.19,14.97,14.99,62200,5.32081812984216,5.35056183367358,4.94736940395883,4.95397911592137,188207.898778474,0.0,1.0
2004-05-04,15.89,16.3,15.8,16.25,31100,5.25141615423552,5.38691524946753,5.22167245040411,5.37039096956119,94103.9493892368,0.0,1.0
2004-05-05,15.54,15.84,15.45,15.8,24500,5.13574619489113,5.23489187432918,5.10600249105971,5.22167245040411,74133.3363355723,0.0,1.0
2004-05-06,15.37,15.72,15.31,15.5,26000,5.07956364320957,5.19523360255396,5.05973450732196,5.12252677096606,78672.1120295869,0.0,1.0
2004-05-07,15.14,15.41,15.14,15.33,31800,5.00355195564039,5.09278306713464,5.00355195564039,5.06634421928449,96222.0447131103,0.0,1.0
2004-05-10,14.95,15.35,14.8,15.1,31400,4.94075969199629,5.07295393124703,4.89118685227727,4.99033253171532,95011.7045280397,0.0,1.0
2004-05-11,15.03,15.11,14.9,15.02,14200,4.96719853984644,4.99363738769659,4.92423541208995,4.96389368386517,42967.0765700052,0.0,1.0
2004-05-12,15.44,15.6,14.7,15.0,37900,5.10269763507844,5.15557533077874,4.85813829246458,4.95728397190264,114679.732535437,0.0,1.0
2004-05-13,15.74,15.83,15.43,15.45,45800,5.2018433145165,5.23158701834791,5.09939277909718,5.10600249105971,138583.95119058,0.0,1.0
2004-05-14,15.68,15.91,15.65,15.7,32600,5.18201417862889,5.25802586619806,5.17209961068508,5.18862389059142,98642.7250832513,0.0,1.0
2004-05-17,15.63,15.74,15.4,15.63,31100,5.16548989872255,5.2018433145165,5.08947821115337,5.16548989872255,94103.9493892367,0.0,1.0
2004-05-18,15.89,16.12,15.7,15.75,44900,5.25141615423552,5.3274278418047,5.18862389059142,5.20514817049777,135860.685774171,0.0,1.0
2004-05-19,16.1,16.28,15.98,15.99,47900,5.32081812984216,5.38030553750499,5.28115985806694,5.28446471404821,144938.237162201,0.0,1.0
2004-05-20,15.43,16.07,15.35,16.07,31200,5.09939277909718,5.31090356189836,5.07295393124703,5.31090356189836,94406.5344355043,0.0,1.0
2004-05-21,15.4,15.45,15.2,15.45,50800,5.08947821115337,5.10600249105971,5.023381091528,5.10600249105971,153713.203503962,0.0,1.0
2004-05-24,15.87,15.88,15.57,15.72,20500,5.24480644227299,5.24811129825426,5.14566076283494,5.19523360255396,62029.9344848666,0.0,1.0
2004-05-25,16.08,16.11,15.88,15.95,27000,5.31420841787962,5.32412298582343,5.24811129825426,5.27124529012313,81697.9624922635,0.0,1.0
2004-05-26,15.65,16.05,15.25,16.02,37600,5.17209961068508,5.30429384993582,5.03990537143435,5.29437928199201,113771.977396634,0.0,1.0
2004-05-27,15.35,15.7,15.22,15.55,28500,5.07295393124703,5.18862389059142,5.02999080349054,5.1390510508724,86236.738186278,0.0,1.0
2004-05-28,15.45,15.66,15.28,15.35,16300,5.10600249105971,5.17540446666635,5.04981993937815,5.07295393124703,49321.3625416257,0.0,1.0
2004-06-01,15.92,15.95,15.46,15.46,33400,5.26133072217933,5.27124529012313,5.10930734704098,5.10930734704098,101063.405453393,0.0,1.0
2004-06-02,15.69,15.85,15.54,15.85,20600,5.18531903461016,5.23819673031045,5.13574619489113,5.23819673031045,62332.5195311343,0.0,1.0
2004-06-03,15.32,15.65,15.32,15.64,18000,5.06303936330322,5.17209961068508,5.06303936330322,5.16879475470381,54465.3083281756,0.0,1.0
2004-06-04,15.46,15.52,15.32,15.35,23000,5.10930734704098,5.12913648292859,5.06303936330322,5.07295393124703,69594.5606415577,0.0,1.0
2004-06-07,16.0,16.07,15.4,15.4,34600,5.28776957002948,5.31090356189836,5.08947821115337,5.08947821115337,104694.426008604,0.0,1.0
2004-06-08,16.0,16.0,15.8,15.92,12100,5.28776957002948,5.28776957002948,5.22167245040411,5.26133072217933,36612.7905983847,0.0,1.0
2004-06-09,15.77,16.0,15.75,16.0,21000,5.2117578824603,5.28776957002948,5.20514817049777,5.28776957002948,63542.8597162049,0.0,1.0
2004-06-10,15.94,16.06,15.84,15.87,47800,5.26794043414187,5.30759870591709,5.23489187432918,5.24480644227299,144635.652115933,0.0,1.0
2004-06-14,15.75,15.94,15.75,15.94,31300,5.20514817049777,5.26794043414187,5.20514817049777,5.26794043414187,94709.119481772,0.0,1.0
2004-06-15,15.78,16.14,15.78,15.8,28300,5.21506273844157,5.33403755376724,5.21506273844157,5.22167245040411,85631.5680937428,0.0,1.0
2004-06-16,15.76,16.05,15.64,15.82,27800,5.20845302647904,5.30429384993582,5.16879475470381,5.22828216236665,84118.6428624045,0.0,1.0
2004-06-17,15.64,15.76,15.5,15.76,18900,5.16879475470381,5.20845302647904,5.12252677096606,5.20845302647904,57188.5737445844,0.0,1.0
2004-06-18,15.49,15.72,15.41,15.7,42800,5.11922191498479,5.19523360255396,5.09278306713464,5.18862389059142,129506.399802551,0.0,1.0
2004-06-21,15.55,15.62,15.36,15.4,17100,5.1390510508724,5.16218504274128,5.0762587872283,5.08947821115337,51742.0429117668,0.0,1.0
2004-06-22,15.63,15.63,15.26,15.5,26000,5.16548989872255,5.16548989872255,5.04321022741561,5.12252677096606,78672.1120295869,0.0,1.0
2004-06-23,15.7,15.88,15.56,15.6,24600,5.18862389059142,5.24811129825426,5.14235590685367,5.15557533077874,74435.92138184,0.0,1.0
2004-06-24,15.66,15.7,15.6,15.6,13900,5.17540446666635,5.18862389059142,5.15557533077874,5.15557533077874,42059.3214312023,0.0,1.0
2004-06-25,16.04,16.04,15.58,15.6,95000,5.30098899395455,5.30098899395455,5.1489656188162,5.15557533077874,287455.79395426,0.0,1.0
2004-06-28,16.65,17.6,16.15,16.3,402400,5.50258520881192,5.81654652703243,5.3373424097485,5.38691524946753,1217602.22618099,0.0,1.0
2004-06-29,18.58,18.78,16.85,16.85,170800,6.14042241319673,6.2065195328221,5.56868232843729,5.56868232843729,516815.259025133,0.0,1.0
2004-06-30,19.5,19.65,18.58,18.72,228300,6.44446916347343,6.49404200319245,6.14042241319673,6.18669039693449,690801.660629027,0.0,1.0
2004-07-01,18.48,19.38,18.3,19.3,144700,6.10737385338405,6.4048108916982,6.04788644572121,6.37837204384806,437840.561949278,0.0,1.0
2004-07-02,18.58,18.92,18.27,18.3,64400,6.14042241319673,6.25278751655986,6.03797187777741,6.04788644572121,194864.769796362,0.0,1.0
2004-07-06,18.39,18.53,18.27,18.5,63000,6.07763014955263,6.12389813329039,6.03797187777741,6.11398356534658,190628.579148615,0.0,1.0
2004-07-07,19.15,19.25,18.3,18.3,119500,6.32879920412903,6.36184776394172,6.04788644572121,6.04788644572121,361589.130289832,0.0,1.0
2004-07-08,18.45,19.2,18.45,19.05,131400,6.09745928544024,6.34532348403537,6.09745928544024,6.29575064431635,397596.750795682,0.0,1.0
2004-07-09,19.24,19.57,18.5,18.5,79200,6.35854290796045,6.4676031553423,6.11398356534658,6.11398356534658,239647.356643973,0.0,1.0
2004-07-12,19.49,19.89,19.2,19.35,81600,6.44116430749216,6.57335854674289,6.34532348403537,6.3948963237544,246909.397754396,0.0,1.0
2004-07-13,19.42,19.7,19.3,19.33,48700,6.46925558333294,6.56253012315442,6.4292807805523,6.43927448124746,146192.090854563,0.155,1.0
2004-07-14,19.08,19.57,18.92,19.43,40800,6.35599364212114,6.51922408680873,6.30269390508029,6.47258681689799,122477.152091708,0.0,1.0
2004-07-15,19.07,19.15,18.83,19.11,63700,6.35266240855608,6.37931227707651,6.27271280299481,6.3659873428163,191220.455594162,0.0,1.0
2004-07-16,19.17,19.27,18.95,19.15,66300,6.38597474420661,6.41928707985714,6.31268760577545,6.37931227707651,199025.372149026,0.0,1.0
2004-07-19,19.88,19.95,19.0,19.02,68200,6.62249232732538,6.64581096228075,6.32934377360071,6.33600624073082,204728.965016041,0.0,1.0
2004-07-20,19.54,19.76,19.14,19.76,74600,6.50923038611358,6.58251752454474,6.37598104351146,6.58251752454474,223941.067304937,0.0,1.0
2004-07-21,19.18,19.69,19.15,19.54,63100,6.38930597777167,6.55919888958937,6.37931227707651,6.50923038611358,189419.321004578,0.0,1.0
2004-07-22,18.35,19.05,18.0,19.05,120800,6.11281359187227,6.34599994142598,5.99622041709541,6.34599994142598,362628.4307029,0.0,1.0
2004-07-23,18.02,18.23,17.92,18.22,82200,6.00288288422552,6.07283878909163,5.96957054857499,6.06950755552658,246755.438773,0.0,1.0
2004-07-26,17.95,18.07,17.85,17.93,254000,5.97956424927015,6.01953905205078,5.94625191361962,5.97290178214004,762480.309590535,0.0,1.0
2004-07-27,18.4,18.43,17.9,17.9,47900,6.12946975969753,6.13946346039269,5.96290808144488,5.96290808144488,143790.578068451,0.0,1.0
2004-07-28,18.24,18.6,18.12,18.6,29200,6.07617002265668,6.19609443099859,6.03619521987605,6.19609443099859,87655.2166930852,0.0,1.0
2004-07-29,18.7,18.7,18.17,18.21,32800,6.22940676664912,6.22940676664912,6.05285138770131,6.06617632196153,98462.0242305889,0.0,1.0
2004-07-30,18.2,18.7,18.15,18.7,31300,6.06284508839647,6.22940676664912,6.04618892057121,6.22940676664912,93959.187756629,0.0,1.0
2004-08-02,18.47,18.49,17.95,18.0,31000,6.1527883946529,6.15945086178301,5.97956424927015,5.99622041709541,93058.6204618371,0.0,1.0
2004-08-03,18.15,18.44,18.05,18.44,28500,6.04618892057121,6.14279469395774,6.01287658492068,6.14279469395774,85553.8930052372,0.0,1.0
2004-08-04,18.16,18.35,17.6,18.05,36700,6.04952015413626,6.11281359187227,5.86297107449329,6.01287658492068,110169.399062884,0.0,1.0
2004-08-05,16.96,18.26,16.75,18.13,82700,5.6497721263299,6.08283248978679,5.57981622146379,6.0395264534411,248256.38426432,0.0,1.0
2004-08-06,17.16,17.39,16.91,17.07,33900,5.71639679763096,5.79301516962718,5.63311595850463,5.68641569554548,101764.104311493,0.0,1.0
2004-08-09,18.06,18.09,16.95,17.18,58300,6.01620781848573,6.02620151918089,5.64644089276485,5.72305926476107,175010.244287906,0.0,1.0
2004-08-10,18.57,18.75,17.52,17.75,73600,6.18610073030343,6.24606293447439,5.83632120597287,5.91293957796909,220939.176322297,0.0,1.0
2004-08-11,17.74,18.45,17.43,18.45,54100,5.90960834440403,6.1461259275228,5.80634010388739,6.1461259275228,162402.302160819,0.0,1.0
2004-08-12,17.65,18.38,17.65,17.84,45900,5.87962724231856,6.12280729256743,5.87962724231856,5.94292068005456,137786.796103171,0.0,1.0
2004-08-13,17.75,18.38,17.43,17.65,60000,5.91293957796909,6.12280729256743,5.80634010388739,5.87962724231856,180113.458958394,0.0,1.0
2004-08-16,18.72,18.75,17.79,17.79,40900,6.23606923377923,6.24606293447439,5.9262645122293,5.9262645122293,122777.341189972,0.0,1.0
2004-08-17,17.9,18.73,17.85,18.73,28400,5.96290808144488,6.23940046734428,5.94625191361962,6.23940046734428,85253.7039069733,0.0,1.0
2004-08-18,19.44,19.59,17.86,17.86,108800,6.47591805046305,6.52588655393884,5.94958314718467,5.94958314718467,326605.738911221,0.0,1.0
2004-08-19,18.85,19.44,18.82,19.1,51700,6.27937527012492,6.47591805046305,6.26938156942976,6.36265610925124,155197.763802483,0.0,1.0
2004-08-20,19.15,19.24,18.73,18.89,21600,6.37931227707651,6.40929337916198,6.23940046734428,6.29270020438513,64840.8452250219,0.0,1.0
2004-08-23,18.62,19.54,18.51,19.15,46200,6.2027568981287,6.50923038611358,6.16611332891312,6.37931227707651,138687.363397964,0.0,1.0
2004-08-24,18.99,19.45,18.66,18.66,37500,6.32601254003566,6.4792492840281,6.21608183238891,6.21608183238891,112570.911848996,0.0,1.0
2004-08-25,18.95,19.35,18.8,18.99,44100,6.31268760577545,6.44593694837757,6.26271910229965,6.32601254003566,132383.39233442,0.0,1.0
2004-08-26,18.65,18.95,18.65,18.78,16600,6.21275059882386,6.31268760577545,6.21275059882386,6.25605663516955,49831.3903118224,0.0,1.0
2004-08-27,18.98,19.02,18.65,18.65,27300,6.32268130647061,6.33600624073082,6.21275059882386,6.21275059882386,81951.6238260693,0.0,1.0
2004-08-30,18.63,19.0,18.58,18.94,23500,6.20608813169375,6.32934377360071,6.18943196386849,6.3093563722104,70544.4380920377,0.0,1.0
2004-08-31,18.68,18.95,18.51,18.67,21000,6.22274429951902,6.31268760577545,6.16611332891312,6.21941306595396,63039.710635438,0.0,1.0
2004-09-01,18.4,19.05,18.4,18.66,57300,6.12946975969753,6.34599994142598,6.12946975969753,6.21608183238891,172008.353305267,0.0,1.0
2004-09-02,18.93,19.0,18.31,18.33,27400,6.30602513864534,6.32934377360071,6.09948865761206,6.10615112474216,82251.8129243334,0.0,1.0
2004-09-03,18.85,19.0,18.66,18.99,22900,6.27937527012492,6.32934377360071,6.21608183238891,6.32601254003566,68743.3035024538,0.0,1.0
2004-09-07,18.92,18.95,18.75,18.86,20900,6.30269390508029,6.31268760577545,6.24606293447439,6.28270650368997,62739.521537174,0.0,1.0
2004-09-08,18.95,19.01,18.86,18.9,48800,6.31268760577545,6.33267500716577,6.28270650368997,6.29603143795018,146492.279952827,0.0,1.0
2004-09-09,19.38,19.55,18.79,18.95,75700,6.45593064907273,6.51256161967863,6.2593878687346,6.31268760577545,227243.147385841,0.0,1.0
2004-09-10,19.73,19.97,19.19,19.39,62700,6.57252382384958,6.65247342941085,6.39263721133672,6.45926188263778,188218.564611522,0.0,1.0
2004-09-13,19.8,19.95,19.65,19.73,29100,6.59584245880495,6.64581096228075,6.54587395532916,6.57252382384958,87355.0275948213,0.0,1.0
2004-09-14,19.84,20.0,19.48,19.75,45400,6.60916739306517,6.66246713010601,6.48924298472326,6.57918629097969,136285.850611852,0.0,1.0
2004-09-15,20.34,20.68,19.75,19.86,63400,6.77572907131782,6.88899101252962,6.57918629097969,6.61582986019527,190319.88829937,0.0,1.0
2004-09-16,20.44,21.09,20.13,20.3,93200,6.80904140696835,7.02557158869679,6.7057731664517,6.7624041370576,279776.239582039,0.0,1.0
2004-09-17,20.54,21.5,20.27,20.6,106100,6.84235374261888,7.16215216486396,6.75241043636245,6.86234114400919,318500.633258094,0.0,1.0
2004-09-20,21.1,21.82,20.15,20.4,123000,7.02890282226184,7.26875163894566,6.71243563358181,6.79571647270813,369232.590864708,0.0,1.0
2004-09-21,21.3,21.61,20.98,21.13,78900,7.0955274935629,7.19879573407955,6.98892801948121,7.038896522957,236849.198530289,0.0,1.0
2004-09-22,21.0,21.35,20.92,21.21,44400,6.99559048661131,7.11218366138817,6.96894061809089,7.06554639147743,133283.959629212,0.0,1.0
2004-09-23,21.17,21.36,20.96,21.0,36600,7.05222145721722,7.11551489495322,6.9822655523511,6.99559048661131,109869.20996462,0.0,1.0
2004-09-24,22.0,22.23,21.2,21.2,108500,7.32871384311662,7.40533221511283,7.06221515791237,7.06221515791237,325705.171616429,0.0,1.0
2004-09-27,20.72,21.88,20.72,21.7,178700,6.90231594678983,7.28873904033598,6.90231594678983,7.22877683616502,536437.918597751,0.0,1.0
2004-09-28,21.4,21.75,20.76,20.85,125500,7.12883982921343,7.24543300399029,6.91564088105004,6.94562198313552,376737.318321308,0.0,1.0
2004-09-29,20.92,21.48,20.85,21.4,92200,6.96894061809089,7.15548969773386,6.94562198313552,7.12883982921343,276774.348599399,0.0,1.0
2004-09-30,21.42,21.56,20.8,20.92,106500,7.13550229634354,7.18213956625428,6.92896581531025,6.96894061809089,319701.38965115,0.0,1.0
2004-10-01,21.64,21.68,21.19,21.45,97600,7.20878943477471,7.22211436903492,7.05888392434732,7.1454959970387,292984.559905654,0.0,1.0
2004-10-04,21.45,21.57,21.29,21.57,62600,7.1454959970387,7.18547079981934,7.09219625999785,7.18547079981934,187918.375513258,0.0,1.0
2004-10-05,21.3,21.53,20.99,21.3,69400,7.0955274935629,7.17214586555912,6.99225925304626,7.0955274935629,208331.234195209,0.0,1.0
2004-10-06,21.4,21.42,21.13,21.18,70000,7.12883982921343,7.13550229634354,7.038896522957,7.05555269078227,210132.368784793,0.0,1.0
2004-10-07,21.26,21.45,21.11,21.32,46400,7.08220255930269,7.1454959970387,7.0322340558269,7.10218996069301,139287.741594492,0.0,1.0
2004-10-08,21.17,21.36,20.83,21.0,73100,7.05222145721722,7.11551489495322,6.93895951600541,6.99559048661131,219438.230830977,0.0,1.0
2004-10-11,21.21,21.32,21.14,21.17,63400,7.06554639147743,7.10218996069301,7.04222775652206,7.05222145721722,190319.88829937,0.0,1.0
2004-10-12,21.1,21.25,21.09,21.2,50100,7.02890282226184,7.07887132573764,7.02557158869679,7.06221515791237,150394.738230259,0.0,1.0
2004-10-13,20.8,21.15,20.74,21.03,33600,6.98059993556858,7.09806195371516,6.96046358960059,7.05778926177919,100117.469336549,0.155,1.0
2004-10-14,20.27,20.81,20.27,20.8,34800,6.80272887951803,6.98395599322991,6.80272887951803,6.98059993556858,103693.093241425,0.0,1.0
2004-10-15,20.77,20.84,20.3,20.3,29400,6.97053176258458,6.9940241662139,6.81279705250202,6.81279705250202,87602.7856694801,0.0,1.0
2004-10-18,20.46,20.8,20.06,20.8,51800,6.86649397508332,6.98059993556858,6.73225166863008,6.98059993556858,154347.765227179,0.0,1.0
2004-10-19,20.23,20.65,20.01,20.26,63600,6.78930464887271,6.93025907064861,6.71547138032342,6.7993728218567,189508.066958467,0.0,1.0
2004-10-20,20.1,20.24,19.9,20.2,84400,6.7456758992754,6.79266070653404,6.67855474604878,6.77923647588871,251485.547976331,0.0,1.0
2004-10-21,20.18,20.2,19.85,20.0,64300,6.77252436056605,6.77923647588871,6.66177445774213,6.71211532266209,191593.847569645,0.0,1.0
2004-10-22,20.11,20.23,20.01,20.12,53500,6.74903195693673,6.78930464887271,6.71547138032342,6.75238801459807,159413.232425755,0.0,1.0
2004-10-25,19.98,20.45,19.9,19.95,71000,6.70540320733943,6.86313791742199,6.67855474604878,6.69533503435544,211557.747705207,0.0,1.0
2004-10-26,19.98,20.36,19.79,20.0,54200,6.70540320733943,6.83293339847001,6.64163811177414,6.71211532266209,161499.013036933,0.0,1.0
2004-10-27,20.39,20.39,19.96,20.0,44900,6.843001571454,6.843001571454,6.69869109201677,6.71211532266209,133787.927774138,0.0,1.0
2004-10-28,20.05,20.36,19.98,20.33,33600,6.72889561096875,6.83293339847001,6.70540320733943,6.82286522548602,100117.469336549,0.0,1.0
2004-10-29,20.23,20.35,20.1,20.1,36200,6.78930464887271,6.82957734080868,6.7456758992754,6.7456758992754,107864.654463781,0.0,1.0
2004-11-01,20.0,20.19,19.98,20.13,89300,6.71211532266209,6.77588041822738,6.70540320733943,6.7557440722594,266086.012254577,0.0,1.0
2004-11-02,19.76,21.15,19.75,19.97,92600,6.63156993879015,7.09806195371516,6.62821388112882,6.7020471496781,275918.977992988,0.0,1.0
2004-11-03,20.66,20.84,19.82,19.82,45900,6.93361512830994,6.9940241662139,6.65170628475813,6.65170628475813,136767.614361535,0.0,1.0
2004-11-04,20.22,20.66,19.75,20.66,71900,6.78594859121138,6.93361512830994,6.62821388112882,6.93361512830994,214239.465633864,0.0,1.0
2004-11-05,20.5,20.56,20.09,20.09,34900,6.87991820572865,6.90005455169663,6.74231984161407,6.74231984161407,103991.061900165,0.0,1.0
2004-11-08,20.5,20.81,20.44,20.55,33300,6.87991820572865,6.98395599322991,6.85978185976066,6.8966984940353,99223.5633603293,0.0,1.0
2004-11-09,20.67,20.95,20.5,20.5,49100,6.93697118597127,7.03094080048854,6.87991820572865,6.87991820572865,146302.611441206,0.0,1.0
2004-11-10,20.35,20.83,20.24,20.63,42400,6.82957734080868,6.99066810855257,6.79266070653404,6.92354695532595,126338.711305645,0.0,1.0
2004-11-11,20.7,20.72,20.35,20.35,26500,6.94703935895527,6.95375147427793,6.82957734080868,6.82957734080868,78961.6945660279,0.0,1.0
2004-11-12,20.77,20.79,20.25,20.67,39000,6.97053176258458,6.97724387790725,6.79601676419537,6.93697118597127,116207.776908494,0.0,1.0
2004-11-15,20.67,20.75,20.5,20.73,25300,6.93697118597127,6.96381964726192,6.87991820572865,6.95710753193926,75386.0706611512,0.0,1.0
2004-11-16,20.41,20.81,20.4,20.7,41400,6.84971368677667,6.98395599322991,6.84635762911533,6.94703935895527,123359.024718247,0.0,1.0
2004-11-17,20.11,20.8,20.1,20.5,52300,6.74903195693673,6.98059993556858,6.7456758992754,6.87991820572865,155837.608520878,0.0,1.0
2004-11-18,20.03,20.1,19.85,20.1,48000,6.72218349564609,6.7456758992754,6.66177445774213,6.7456758992754,143024.956195069,0.0,1.0
2004-11-19,19.87,20.09,19.82,19.9,67200,6.66848657306479,6.74231984161407,6.65170628475813,6.67855474604878,200234.938673097,0.0,1.0
2004-11-22,20.03,20.09,19.85,19.85,45100,6.72218349564609,6.74231984161407,6.66177445774213,6.66177445774213,134383.865091617,0.0,1.0
2004-11-23,20.0,20.15,19.9,20.09,51800,6.71211532266209,6.76245618758206,6.67855474604878,6.74231984161407,154347.765227179,0.0,1.0
2004-11-24,19.76,20.0,19.76,19.96,37800,6.63156993879015,6.71211532266209,6.63156993879015,6.69869109201677,112632.153003617,0.0,1.0
2004-11-26,19.9,19.93,19.76,19.77,4100,6.67855474604878,6.68862291903278,6.63156993879015,6.63492599645148,12216.7150083288,0.0,1.0
2004-11-29,19.9,20.0,19.85,19.95,84400,6.67855474604878,6.71211532266209,6.66177445774213,6.69533503435544,251485.54797633,0.0,1.0
2004-11-30,19.85,20.0,19.8,19.85,116700,6.66177445774213,6.71211532266209,6.64499416943547,6.66177445774213,347729.424749262,0.0,1.0
2004-12-01,20.0,20.0,19.86,19.86,87200,6.71211532266209,6.71211532266209,6.66513051540346,6.66513051540346,259828.670421043,0.0,1.0
2004-12-02,19.98,20.0,19.85,20.0,62400,6.70540320733943,6.71211532266209,6.66177445774213,6.71211532266209,185932.44305359,0.0,1.0
2004-12-03,19.92,20.08,19.8,20.08,56800,6.68526686137144,6.73896378395274,6.64499416943547,6.73896378395274,169246.198164166,0.0,1.0
2004-12-06,19.86,20.05,19.84,20.0,69800,6.66513051540346,6.72889561096875,6.6584184000808,6.71211532266209,207982.12380033,0.0,1.0
2004-12-07,19.71,19.92,19.71,19.84,35500,6.61478965048349,6.68526686137144,6.61478965048349,6.6584184000808,105778.873852603,0.0,1.0
2004-12-08,20.0,20.0,19.71,19.72,46900,6.71211532266209,6.71211532266209,6.61478965048349,6.61814570814482,139747.300948932,0.0,1.0
2004-12-09,19.85,20.0,19.83,20.0,54000,6.66177445774213,6.71211532266209,6.65506234241946,6.71211532266209,160903.075719453,0.0,1.0
2004-12-10,19.73,19.94,19.58,19.81,55400,6.62150176580615,6.69197897669411,6.57116090088619,6.6483502270968,165074.636941809,0.0,1.0
2004-12-13,19.95,19.96,19.6,19.74,51500,6.69533503435544,6.69869109201677,6.57787301620885,6.62485782346748,153453.85925096,0.0,1.0
2004-12-14,19.2,19.9,19.2,19.9,65300,6.44363070975561,6.67855474604878,6.44363070975561,6.67855474604878,194573.534157042,0.0,1.0
2004-12-15,19.25,19.5,19.2,19.3,39500,6.46041099806226,6.54431243959554,6.44363070975561,6.47719128636892,117697.620202193,0.0,1.0
2004-12-16,19.03,19.48,18.9,19.25,61000,6.38657772951298,6.53760032427288,6.34294897991568,6.46041099806226,181760.881831234,0.0,1.0
2004-12-17,19.66,19.78,18.97,19.03,52500,6.59800936217684,6.63828205411281,6.36644138354499,6.38657772951298,156433.545838357,0.0,1.0
2004-12-20,19.05,19.68,18.96,19.55,59800,6.39328984483564,6.6047214774995,6.36308532588366,6.5610927279022,178185.257926357,0.0,1.0
2004-12-21,18.78,19.08,18.73,18.95,54800,6.30267628797971,6.40335801781964,6.28589599967305,6.35972926822233,163286.824989371,0.0,1.0
2004-12-22,18.1,18.79,18.1,18.75,102100,6.07446436700919,6.30603234564104,6.07446436700919,6.29260811499571,304226.000573262,0.0,1.0
2004-12-23,18.5,18.66,18.05,18.05,188000,6.20870667346244,6.26240359604373,6.05768407870254,6.05768407870254,560181.078430688,0.0,1.0
2004-12-27,18.24,18.62,18.21,18.5,78600,6.12144917426783,6.24897936539841,6.11138100128384,6.20870667346244,234203.365769426,0.0,1.0
2004-12-28,18.48,18.56,18.3,18.3,80700,6.20199455813977,6.22884301943042,6.14158552023582,6.14158552023582,240460.707602961,0.0,1.0
2004-12-29,18.77,18.83,18.41,18.5,52900,6.29932023031837,6.31945657628636,6.17850215451046,6.20870667346244,157625.420473316,0.0,1.0
2004-12-30,18.9,19.05,18.8,18.81,179400,6.34294897991568,6.39328984483564,6.30938840330237,6.3127444609637,534555.773779072,0.0,1.0
2004-12-31,19.25,19.49,18.97,18.97,326800,6.46041099806226,6.54095638193421,6.36644138354499,6.36644138354499,973761.576761432,0.0,1.0
2005-01-03,19.7,19.9,19.15,19.26,107200,6.61143359282216,6.67855474604878,6.42685042144895,6.4637670557236,319422.402168988,0.0,1.0
2005-01-04,18.91,19.78,18.91,19.63,94400,6.34630503757701,6.63828205411281,6.34630503757701,6.58794118919284,281282.413850303,0.0,1.0
2005-01-05,18.82,19.2,18.76,18.99,66300,6.31610051862503,6.44363070975561,6.29596417265704,6.37315349886766,197553.22074444,0.0,1.0
2005-01-06,18.65,19.0,18.65,18.82,80000,6.2590475383824,6.37650955652899,6.2590475383824,6.31610051862503,238374.926991782,0.0,1.0
2005-01-07,18.46,18.63,18.21,18.61,109300,6.19528244281711,6.25233542305974,6.11138100128384,6.24562330773708,325679.744002523,0.0,1.0
2005-01-10,19.19,20.15,18.9,19.6,247500,6.44027465209428,6.76245618758206,6.34294897991568,6.57787301620885,737472.430380826,0.0,1.0
2005-01-11,18.58,19.19,18.43,19.19,125400,6.23555513475308,6.44027465209428,6.18521426983312,6.44027465209428,373652.698059619,0.0,1.0
2005-01-12,19.0,19.0,18.29,18.29,141200,6.42852845027962,6.42852845027962,6.18830449240075,6.18830449240075,417327.234490703,0.155,1.0
2005-01-13,18.77,18.99,18.63,18.99,145300,6.35070942167097,6.42514501425316,6.30334131730049,6.42514501425316,429445.093282572,0.0,1.0
2005-01-14,18.5,18.95,18.5,18.85,80800,6.25935664895647,6.41161127014731,6.25935664895647,6.37777690988268,238810.485459269,0.0,1.0
2005-01-18,18.1,18.49,17.93,18.45,285600,6.12401920789795,6.25597321293001,6.06650079544808,6.24243946882416,844112.309989695,0.0,1.0
2005-01-19,17.97,18.1,17.9,18.09,187300,6.08003453955394,6.12401920789795,6.05635048736869,6.12063577187149,553579.25651635,0.0,1.0
2005-01-20,17.85,17.98,17.6,17.94,137000,6.03943330723638,6.0834179755804,5.95484740657481,6.06988423147455,404913.818167325,0.0,1.0
2005-01-21,17.74,17.9,17.66,17.85,91600,6.00221551094529,6.05635048736869,5.97514802273358,6.03943330723638,270730.698862241,0.0,1.0
2005-01-24,17.57,17.75,17.5,17.75,97500,5.94469709849542,6.00559894697175,5.92101304631018,6.00559894697175,288168.593221272,0.0,1.0
2005-01-25,17.28,17.68,17.27,17.6,105500,5.84657745372799,5.98191489478651,5.84319401770153,5.95484740657481,311813.195741992,0.0,1.0
2005-01-26,16.85,17.26,16.85,17.21,139300,5.70108970459008,5.83981058167507,5.70108970459008,5.82289340154275,411711.641392033,0.0,1.0
2005-01-27,16.93,17.01,16.83,16.87,196900,5.72815719280179,5.75522468101349,5.69432283253716,5.70785657664301,581952.779541214,0.0,1.0
2005-01-28,17.04,17.12,16.82,16.82,124600,5.76537498909288,5.79244247730458,5.6909393965107,5.6909393965107,368264.68426021,0.0,1.0
2005-01-31,17.13,17.14,17.0,17.02,162600,5.79582591333105,5.79920934935751,5.75184124498703,5.75860811703995,480576.546233628,0.0,1.0
2005-02-01,17.34,17.48,17.06,17.19,114000,5.86687806988677,5.91424617425725,5.77214186114581,5.81612652948983,336935.585920256,0.0,1.0
2005-02-02,17.45,17.46,17.06,17.38,122600,5.90409586617786,5.90747930220433,5.77214186114581,5.88041181399262,362353.53363003,0.0,1.0
2005-02-03,17.24,17.49,17.17,17.47,99600,5.83304370962214,5.91762961028371,5.8093596574369,5.91086273823079,294375.301382961,0.0,1.0
2005-02-04,17.24,17.48,17.17,17.32,151200,5.83304370962214,5.91424617425725,5.8093596574369,5.86011119783384,446882.987641603,0.0,1.0
2005-02-07,17.06,17.3,17.01,17.25,137400,5.77214186114581,5.85334432578092,5.75522468101349,5.8364271456486,406096.048293361,0.0,1.0
2005-02-08,17.21,17.22,16.9,17.06,103800,5.82289340154275,5.82627683756921,5.7180068847224,5.77214186114581,306788.717706339,0.0,1.0
2005-02-09,16.97,17.15,16.96,17.15,95800,5.74169093690764,5.80259278538397,5.73830750088118,5.80259278538397,283144.115185619,0.0,1.0
2005-02-10,16.99,17.08,16.93,16.97,94700,5.74845780896057,5.77890873319873,5.72815719280179,5.74169093690764,279892.98233902,0.0,1.0
2005-02-11,17.17,17.25,16.9,17.0,252100,5.8093596574369,5.8364271456486,5.7180068847224,5.75184124498703,745100.53693418,0.0,1.0
2005-02-14,17.57,17.84,17.17,17.17,135900,5.94469709849542,6.03604987120992,5.8093596574369,5.8093596574369,401662.685320726,0.0,1.0
2005-02-15,17.45,17.64,17.43,17.57,106800,5.90409586617786,5.96838115068066,5.89732899412494,5.94469709849542,315655.443651608,0.0,1.0
2005-02-16,17.74,17.75,17.29,17.45,125000,6.00221551094529,6.00559894697175,5.84996088975445,5.90409586617786,369446.914386246,0.0,1.0
2005-02-17,17.17,17.74,17.16,17.73,85000,5.8093596574369,6.00221551094529,5.80597622141044,5.99883207491882,251223.901782647,0.0,1.0
2005-02-18,17.16,17.4,17.16,17.25,105000,5.80597622141044,5.88717868604555,5.80597622141044,5.8364271456486,310335.408084446,0.0,1.0
2005-02-22,17.17,17.3,16.97,17.19,110100,5.8093596574369,5.85334432578092,5.74169093690764,5.81612652948983,325408.842191405,0.0,1.0
2005-02-23,16.86,17.18,16.85,17.17,147700,5.70447314061655,5.81274309346336,5.70108970459008,5.8093596574369,436538.474038788,0.0,1.0
2005-02-24,17.12,17.12,16.8,16.9,107200,5.79244247730458,5.79244247730458,5.68417252445777,5.7180068847224,316837.673777645,0.0,1.0
2005-02-25,17.13,17.19,17.06,17.12,99400,5.79582591333105,5.81612652948983,5.77214186114581,5.79244247730458,293784.186319942,0.0,1.0
2005-02-28,17.08,17.15,16.92,17.08,100500,5.77890873319873,5.80259278538397,5.72477375677532,5.77890873319873,297035.319166542,0.0,1.0
2005-03-01,17.28,17.3,17.04,17.08,72200,5.84657745372799,5.85334432578092,5.76537498909288,5.77890873319873,213392.537749496,0.0,1.0
2005-03-02,17.35,17.46,17.13,17.21,90900,5.87026150591323,5.90747930220433,5.79582591333105,5.82289340154275,268661.796141678,0.0,1.0
2005-03-03,17.3,17.41,17.07,17.38,97100,5.85334432578092,5.89056212207201,5.77552529717227,5.88041181399262,286986.363095236,0.0,1.0
2005-03-04,17.47,17.52,17.28,17.3,118800,5.91086273823079,5.9277799183631,5.84657745372799,5.85334432578092,351122.347432688,0.0,1.0
2005-03-07,17.6,17.7,17.42,17.42,143700,5.95484740657481,5.98868176683944,5.89394555809847,5.89394555809847,424716.172778428,0.0,1.0
2005-03-08,17.49,17.62,17.41,17.62,119300,5.91762961028371,5.96161427862773,5.89056212207201,5.96161427862773,352600.135090233,0.0,1.0
2005-03-09,17.16,17.45,17.15,17.44,106700,5.80597622141044,5.90409586617786,5.80259278538397,5.9007124301514,315359.886120099,0.0,1.0
2005-03-10,17.1,17.39,17.09,17.26,59800,5.78567560525166,5.88379525001908,5.78229216922519,5.83981058167507,176743.40384238,0.0,1.0
2005-03-11,17.13,17.21,17.1,17.18,31900,5.79582591333105,5.82289340154275,5.78567560525166,5.81274309346336,94282.8525513699,0.0,1.0
2005-03-14,17.36,17.42,17.09,17.12,61400,5.87364494193969,5.89394555809847,5.78229216922519,5.79244247730458,181472.324346524,0.0,1.0
2005-03-15,17.09,17.45,17.0,17.36,200200,5.78229216922519,5.90409586617786,5.75184124498703,5.87364494193969,591706.178081012,0.0,1.0
2005-03-16,17.01,17.22,16.9,16.9,79500,5.75522468101349,5.82627683756921,5.7180068847224,5.7180068847224,234968.237549652,0.0,1.0
2005-03-17,17.16,17.18,16.95,16.99,45900,5.80597622141044,5.81274309346336,5.73492406485471,5.74845780896057,135660.906962629,0.0,1.0
2005-03-18,17.04,17.23,16.96,17.22,150300,5.76537498909288,5.82966027359568,5.73830750088118,5.82627683756921,444222.969858022,0.0,1.0
2005-03-21,17.13,17.14,16.89,16.96,51500,5.79582591333105,5.79920934935751,5.71462344869594,5.73830750088118,152212.128727133,0.0,1.0
2005-03-22,17.01,17.23,17.0,17.2,41900,5.75522468101349,5.82966027359568,5.75184124498703,5.81950996551629,123838.60570227,0.0,1.0
2005-03-23,16.85,16.99,16.81,16.95,73500,5.70108970459008,5.74845780896057,5.68755596048423,5.73492406485471,217234.785659113,0.0,1.0
2005-03-24,16.91,17.0,16.84,16.85,84900,5.72139032074886,5.75184124498703,5.69770626856362,5.70108970459008,250928.344251138,0.0,1.0
2005-03-28,17.04,17.08,16.92,17.0,104000,5.76537498909288,5.77890873319873,5.72477375677532,5.75184124498703,307379.832769356,0.0,1.0
2005-03-29,16.75,17.05,16.65,16.98,94700,5.66725534432545,5.76875842511934,5.63342098406082,5.7450743729341,279892.98233902,0.0,1.0
2005-03-30,17.14,17.15,16.75,16.75,74200,5.79920934935751,5.80259278538397,5.66725534432545,5.66725534432545,219303.688379675,0.0,1.0
2005-03-31,16.92,17.12,16.76,17.1,127200,5.72477375677532,5.79244247730458,5.67063878035192,5.78567560525166,375949.180079444,0.0,1.0
2005-04-01,16.78,17.15,16.59,17.01,111000,5.67740565240484,5.80259278538397,5.61312036790205,5.75522468101349,328068.859974986,0.0,1.0
2005-04-04,16.74,16.86,16.46,16.79,65900,5.66387190829899,5.70447314061655,5.56913569955803,5.68078908843131,194772.413264429,0.0,1.0
2005-04-05,16.78,16.8,16.62,16.74,79700,5.67740565240484,5.68417252445777,5.62327067598144,5.66387190829899,235559.35261267,0.0,1.0
2005-04-06,16.77,16.84,16.66,16.78,58200,5.67402221637838,5.69770626856362,5.63680442008729,5.67740565240484,172014.483338236,0.0,1.0
2005-04-07,16.63,16.78,16.6,16.69,36700,5.6266541120079,5.67740565240484,5.61650380392851,5.64695472816668,108469.614063802,0.0,1.0
2005-04-08,16.47,16.7,16.47,16.6,43800,5.57251913558449,5.65033816419314,5.57251913558449,5.61650380392851,129454.198800941,0.0,1.0
2005-04-11,16.07,16.5,16.0,16.47,79200,5.43718169452597,5.58266944366388,5.41349764234073,5.57251913558449,234081.564955125,0.0,1.0
2005-04-12,16.86,16.87,15.77,15.87,118900,5.70447314061655,5.70785657664301,5.33567861373208,5.36951297399671,351417.904964197,0.0,1.0
2005-04-13,16.28,16.73,16.28,16.7,73200,5.56067710949187,5.71438132934883,5.56067710949187,5.70413438135837,214307.714067019,0.155,1.0
2005-04-14,16.63,16.75,16.32,16.32,149900,5.68022483604729,5.72121262800914,5.57433970681249,5.57433970681249,438862.381675493,0.0,1.0
2005-04-15,16.18,16.63,16.07,16.6,182800,5.52652061619032,5.68022483604729,5.48894847355862,5.66997788805682,535183.744965178,0.0,1.0
2005-04-18,16.43,16.46,16.05,16.2,139200,5.61191184944419,5.62215879743466,5.48211717489831,5.53335191485063,407535.980848757,0.0,1.0
2005-04-19,16.42,16.48,16.25,16.46,61600,5.60849620011404,5.62899009609497,5.55043016150141,5.62215879743466,180346.382329622,0.0,1.0
2005-04-20,16.03,16.42,15.85,16.42,99600,5.475285876238,5.60849620011404,5.41380418829522,5.60849620011404,291599.020779714,0.0,1.0
2005-04-21,16.52,16.55,16.21,16.23,69300,5.64265269341558,5.65289964140605,5.53676756418079,5.5435988628411,202889.680120825,0.0,1.0
2005-04-22,16.25,16.41,16.11,16.41,94100,5.55043016150141,5.60508055078388,5.50261107087924,5.60508055078388,275496.665214569,0.0,1.0
2005-04-25,15.95,16.34,15.8,16.3,179400,5.44796068159677,5.5811710054728,5.39672594164445,5.56750840815218,525229.561524906,0.0,1.0
2005-04-26,15.75,15.95,15.59,15.88,81100,5.37964769499367,5.44796068159677,5.3249973057112,5.42405113628568,237436.55206059,0.0,1.0
2005-04-27,15.9,16.19,15.7,15.7,110500,5.43088243494599,5.52993626552048,5.3625694483429,5.3625694483429,323510.961808819,0.0,1.0
2005-04-28,14.12,15.29,14.12,15.29,229900,4.82289685417845,5.22252782580656,4.82289685417845,5.22252782580656,673078.462623055,0.0,1.0
2005-04-29,15.5,15.6,14.54,15.1,374400,5.2942564617398,5.32841295504135,4.96635412604495,5.15763048853362,1096131.25883459,0.0,1.0
2005-05-02,15.5,15.7,15.13,15.55,198500,5.2942564617398,5.3625694483429,5.16787743652408,5.31133470839058,581148.650851137,0.0,1.0
2005-05-03,14.55,15.5,14.53,15.5,153100,4.96976977537511,5.2942564617398,4.9629384767148,5.2942564617398,448231.024913395,0.0,1.0
2005-05-04,15.39,15.54,14.78,14.78,121400,5.2566843191081,5.30791905906042,5.04832970996866,5.04832970996866,355422.902837925,0.0,1.0
2005-05-05,14.96,15.5,14.82,15.5,87500,5.10981139791145,5.2942564617398,5.06199230728928,5.2942564617398,256173.838536395,0.0,1.0
2005-05-06,15.29,15.45,14.98,14.98,72700,5.22252782580656,5.27717821508903,5.11664269657176,5.11664269657176,212843.863561096,0.0,1.0
2005-05-09,15.02,15.21,14.89,15.2,103800,5.13030529389238,5.19520263116532,5.08590185260037,5.19178698183516,303895.365029461,0.0,1.0
2005-05-10,14.94,15.48,14.84,14.92,70900,5.10298009925114,5.28742516307949,5.06882360594959,5.09614880059083,207574.001739776,0.0,1.0
2005-05-11,15.01,15.15,14.8,15.06,83700,5.12688964456222,5.17470873518439,5.05516100862897,5.143967891213,245048.574691386,0.0,1.0
2005-05-12,14.8,15.08,14.75,14.93,121500,5.05516100862897,5.15079918987331,5.0380827619782,5.09956444992098,355715.672939109,0.0,1.0
2005-05-13,14.58,14.93,14.11,14.85,71700,4.98001672336557,5.09956444992098,4.8194812048483,5.07223925527975,209916.162549252,0.0,1.0
2005-05-16,15.02,15.07,14.53,14.53,71300,5.13030529389238,5.14738354054315,4.9629384767148,4.9629384767148,208745.082144514,0.0,1.0
2005-05-17,15.14,15.42,14.99,15.02,119300,5.17129308585423,5.26693126709857,5.12005834590191,5.13030529389238,349274.730713051,0.0,1.0
2005-05-18,15.82,15.99,15.34,15.34,139100,5.40355724030475,5.46162327891738,5.23960607245733,5.23960607245733,407243.210747573,0.0,1.0
2005-05-19,15.53,15.96,15.27,15.85,83500,5.30450340973027,5.45137633092692,5.21569652714625,5.41380418829522,244463.034489017,0.0,1.0
2005-05-20,15.6,15.67,15.11,15.44,54200,5.32841295504135,5.35232250035243,5.16104613786377,5.27376256575888,158681.394841973,0.0,1.0
2005-05-23,15.65,15.77,15.59,15.65,89900,5.34549120169212,5.38647899365398,5.3249973057112,5.34549120169212,263200.320964822,0.0,1.0
2005-05-24,15.74,15.96,15.63,15.71,67300,5.37623204566352,5.45137633092692,5.33865990303182,5.36598509767305,197034.278097136,0.0,1.0
2005-05-25,15.85,15.89,15.69,15.69,109400,5.41380418829522,5.42746678561584,5.35915379901274,5.35915379901274,320290.49069579,0.0,1.0
2005-05-26,15.8,15.98,15.78,15.93,107600,5.39672594164445,5.45820762958723,5.38989464298414,5.44112938293646,315020.62887447,0.0,1.0
2005-05-27,15.82,15.89,15.79,15.82,158100,5.40355724030475,5.42746678561584,5.39331029231429,5.40355724030475,462869.529972619,0.0,1.0
2005-05-31,15.89,15.99,15.74,15.74,114800,5.42746678561584,5.46162327891738,5.37623204566352,5.37623204566352,336100.076159751,0.0,1.0
2005-06-01,16.24,16.31,15.83,15.9,189300,5.54701451217125,5.57092405748234,5.40697288963491,5.43088243494599,554213.801542167,0.0,1.0
2005-06-02,16.46,16.6,16.2,16.25,111100,5.62215879743466,5.66997788805682,5.53335191485063,5.55043016150141,325267.582415926,0.0,1.0
2005-06-03,16.26,16.49,16.17,16.36,50300,5.55384581083156,5.63240574542512,5.52310496686017,5.58800230413311,147263.360895779,0.0,1.0
2005-06-06,16.47,16.54,16.18,16.25,90900,5.62557444676481,5.64948399207589,5.52652061619032,5.55043016150141,266128.021976667,0.0,1.0
2005-06-07,16.45,16.67,16.35,16.5,109700,5.6187431481045,5.69388743336791,5.58458665480295,5.63582139475528,321168.800999344,0.0,1.0
2005-06-08,16.43,16.47,16.35,16.41,67000,5.61191184944419,5.62557444676481,5.58458665480295,5.60508055078388,196155.967793583,0.0,1.0
2005-06-09,16.39,16.49,16.2,16.4,36100,5.59824925212357,5.63240574542512,5.53335191485063,5.60166490145373,105690.006527587,0.0,1.0
2005-06-10,16.42,16.45,16.3,16.32,18800,5.60849620011404,5.6187431481045,5.56750840815218,5.57433970681249,55040.7790226769,0.0,1.0
2005-06-13,16.43,16.45,16.27,16.28,77900,5.61191184944419,5.6187431481045,5.55726146016172,5.56067710949187,228067.908822688,0.0,1.0
2005-06-14,16.49,16.49,16.35,16.35,72200,5.63240574542512,5.63240574542512,5.58458665480295,5.58458665480295,211380.013055174,0.0,1.0
2005-06-15,17.73,17.75,16.75,16.98,295300,6.0559462623643,6.06277756102461,5.72121262800914,5.7997725626027,864550.108797687,0.0,1.0
2005-06-16,19.03,19.27,17.85,17.88,337100,6.49998067528442,6.58195625920813,6.09693405432616,6.10718100231662,986928.011092786,0.0,1.0
2005-06-17,18.65,19.12,18.62,19.0,235600,6.37018600073854,6.53072151925581,6.35993905274807,6.48973372729395,689766.358390568,0.0,1.0
2005-06-20,18.72,18.8,18.42,18.5,258500,6.39409554604962,6.42142074069086,6.29162606614498,6.31895126078622,756810.711561808,0.0,1.0
2005-06-21,18.59,18.73,18.46,18.72,185900,6.34969210475761,6.39751119537978,6.3052886634656,6.39409554604962,544259.618101896,0.0,1.0
2005-06-22,18.4,18.68,18.4,18.5,166600,6.28479476748467,6.380432948729,6.28479476748467,6.31895126078622,487754.988573297,0.0,1.0
2005-06-23,17.95,18.3,17.76,18.3,129700,6.13109054762771,6.25063827418312,6.06619321035477,6.25063827418312,379722.821236234,0.0,1.0
2005-06-24,18.26,18.45,17.84,17.84,266100,6.2369756768625,6.30187301413544,6.09351840499601,6.09351840499601,779061.239251827,0.0,1.0
2005-06-27,18.25,18.41,18.0,18.2,113500,6.23356002753235,6.28821041681483,6.14816879427848,6.21648178088158,332294.064844353,0.0,1.0
2005-06-28,18.35,18.47,18.27,18.27,133800,6.2677165208339,6.30870431279575,6.24039132619266,6.24039132619266,391726.395384796,0.0,1.0
2005-06-29,18.44,18.83,18.33,18.4,184000,6.29845736480529,6.43166768868132,6.26088522217359,6.28479476748467,538696.986179391,0.0,1.0
2005-06-30,18.12,18.48,18.07,18.47,145300,6.18915658624034,6.31211996212591,6.17207833958957,6.30870431279575,425394.957021008,0.0,1.0
2005-07-01,18.5,18.53,18.28,18.28,115500,6.31895126078622,6.32919820877668,6.24380697552281,6.24380697552281,338149.466868042,0.0,1.0
2005-07-05,18.48,18.57,18.42,18.45,100500,6.31211996212591,6.3428608060973,6.29162606614498,6.30187301413544,294233.951690374,0.0,1.0
2005-07-06,18.17,18.47,18.08,18.46,106400,6.20623483289111,6.30870431279575,6.17549398891972,6.3052886634656,311507.387660257,0.0,1.0
2005-07-07,18.31,18.4,17.97,18.0,96800,6.25405392351328,6.28479476748467,6.13792184628802,6.14816879427848,283401.457946549,0.0,1.0
2005-07-08,18.54,18.57,18.31,18.31,109000,6.33261385810684,6.3428608060973,6.25405392351328,6.25405392351328,319119.410291052,0.0,1.0
2005-07-11,18.41,18.57,18.33,18.54,200700,6.28821041681483,6.3428608060973,6.26088522217359,6.33261385810684,587589.593077194,0.0,1.0
2005-07-12,18.5,18.65,18.35,18.38,194400,6.31895126078622,6.37018600073854,6.2677165208339,6.27796346882436,569145.076702574,0.0,1.0
2005-07-13,18.5,18.6,18.42,18.48,134200,6.37189382540362,6.40633649473012,6.34433968994241,6.36500529153832,389632.983227359,0.155,1.0
2005-07-14,18.5,18.66,18.48,18.61,162500,6.37189382540362,6.42700209632603,6.36500529153832,6.40978076166277,471798.508006303,0.0,1.0
2005-07-15,18.5,18.54,18.4,18.4,159700,6.37189382540362,6.38567089313422,6.33745115607711,6.33745115607711,463669.056791425,0.0,1.0
2005-07-18,18.48,18.53,18.41,18.45,88200,6.36500529153832,6.38222662620157,6.34089542300976,6.35467249074036,256077.713268652,0.0,1.0
2005-07-19,18.58,18.59,18.44,18.48,107800,6.39944796086482,6.40289222779747,6.35122822380771,6.36500529153832,312983.871772797,0.0,1.0
2005-07-20,18.5,18.58,18.46,18.5,164800,6.37189382540362,6.39944796086482,6.35811675767301,6.37189382540362,478476.271504238,0.0,1.0
2005-07-21,18.22,18.53,18.16,18.5,76700,6.2754543512894,6.38222662620157,6.2547887496935,6.37189382540362,222688.895778975,0.0,1.0
2005-07-22,18.41,18.48,18.25,18.26,137800,6.34089542300976,6.36500529153832,6.28578715208735,6.28923141902,400085.134789345,0.0,1.0
2005-07-25,18.14,18.44,18.14,18.41,91500,6.24790021582819,6.35122822380771,6.24790021582819,6.34089542300976,265658.852200472,0.0,1.0
2005-07-26,18.29,18.47,18.12,18.12,80800,6.29956421981795,6.36156102460566,6.24101168196289,6.24101168196289,234592.735057903,0.0,1.0
2005-07-27,18.28,18.28,18.04,18.24,46800,6.2961199528853,6.2961199528853,6.21345754650169,6.2823428851547,135877.970305815,0.0,1.0
2005-07-28,18.45,18.48,18.23,18.25,42600,6.35467249074036,6.36500529153832,6.27889861822205,6.28578715208735,123683.793483499,0.0,1.0
2005-07-29,18.21,18.45,18.14,18.42,68800,6.27201008435675,6.35467249074036,6.24790021582819,6.34433968994241,199752.229851284,0.0,1.0
2005-08-01,18.19,18.28,18.15,18.27,51200,6.26512155049145,6.2961199528853,6.25134448276084,6.29267568595265,148652.822214909,0.0,1.0
2005-08-02,18.31,18.32,17.95,18.25,95100,6.30645275368325,6.30989702061591,6.18245914410783,6.28578715208735,276111.003762458,0.0,1.0
2005-08-03,18.05,18.27,17.93,18.27,88500,6.21690181343434,6.29267568595265,6.17557061024253,6.29267568595265,256948.725898817,0.0,1.0
2005-08-04,17.8,18.2,17.8,18.0,63500,6.13079514011807,6.2685658174241,6.13079514011807,6.19968047877109,184364.340051694,0.0,1.0
2005-08-05,17.35,17.88,17.29,17.85,84500,5.9758031281488,6.15834927557928,5.95513752655289,6.14801647478133,245335.224163277,0.0,1.0
2005-08-08,17.56,17.56,17.26,17.46,75300,6.04813273373446,6.04813273373446,5.94480472575494,6.01369006440795,218624.170171536,0.0,1.0
2005-08-09,17.67,17.72,17.59,17.7,45400,6.08601966999362,6.10324100465687,6.05846553453241,6.09635247079157,131813.244698376,0.0,1.0
2005-08-10,17.89,18.03,17.76,17.85,82900,6.16179354251193,6.21001327956904,6.11701807238747,6.14801647478133,240689.823469062,0.0,1.0
2005-08-11,17.82,17.99,17.65,17.85,51000,6.13768367398337,6.19623621183843,6.07913113612831,6.14801647478133,148072.147128132,0.0,1.0
2005-08-12,17.43,17.65,17.28,17.65,46600,6.00335726361,6.07913113612831,5.95169325962024,6.07913113612831,135297.295219038,0.0,1.0
2005-08-15,18.0,18.08,17.36,17.57,63900,6.19968047877109,6.22723461423229,5.97924739508145,6.05157700066711,185525.690225248,0.0,1.0
2005-08-16,17.44,17.85,17.41,17.85,78400,6.00680153054265,6.14801647478133,5.9964687297447,6.14801647478133,227624.634016579,0.0,1.0
2005-08-17,17.75,17.94,17.36,17.41,100400,6.11357380545482,6.17901487717518,5.97924739508145,5.9964687297447,291498.893562048,0.0,1.0
2005-08-18,17.64,17.89,17.4,17.8,72100,6.07568686919566,6.16179354251193,5.99302446281205,6.13079514011807,209333.368783104,0.0,1.0
2005-08-19,17.67,17.73,17.55,17.55,37700,6.08601966999362,6.10668527158952,6.04468846680181,6.04468846680181,109457.253857462,0.0,1.0
2005-08-22,17.74,17.79,17.63,17.67,38500,6.11012953852217,6.12735087318542,6.07224260226301,6.08601966999362,111779.95420457,0.0,1.0
2005-08-23,17.71,17.75,17.58,17.7,44300,6.09979673772422,6.11357380545482,6.05502126759976,6.09635247079157,128619.531721103,0.0,1.0
2005-08-24,17.32,17.72,17.1,17.72,88400,5.96547032735084,6.10324100465687,5.88969645483253,6.10324100465687,256658.388355429,0.0,1.0
2005-08-25,17.95,18.0,17.3,17.35,64000,6.18245914410783,6.19968047877109,5.95858179348554,5.9758031281488,185816.027768636,0.0,1.0
2005-08-26,17.45,17.95,17.4,17.92,48600,6.0102457974753,6.18245914410783,5.99302446281205,6.17212634330988,141104.046086808,0.0,1.0
2005-08-29,17.75,17.78,17.3,17.35,35000,6.11357380545482,6.12390660625277,5.95858179348554,5.9758031281488,101618.140185973,0.0,1.0
2005-08-30,17.65,17.75,17.43,17.75,30700,6.07913113612831,6.11357380545482,6.00335726361,6.11357380545482,89133.6258202678,0.0,1.0
2005-08-31,17.4,17.65,17.37,17.65,83900,5.99302446281205,6.07913113612831,5.9826916620141,6.07913113612831,243593.198902947,0.0,1.0
2005-09-01,17.53,17.6,17.4,17.45,144700,6.03779993293651,6.06190980146506,5.99302446281205,6.0102457974753,420118.425283151,0.0,1.0
2005-09-02,17.27,17.53,17.25,17.53,42600,5.94824899268759,6.03779993293651,5.94136045882229,6.03779993293651,123683.793483499,0.0,1.0
2005-09-06,17.76,17.79,17.21,17.3,120600,6.11701807238747,6.12735087318542,5.92758339109169,5.95858179348554,350147.077326524,0.0,1.0
2005-09-07,17.88,17.91,17.57,17.7,132500,6.15834927557928,6.16868207637723,6.05157700066711,6.09635247079157,384697.244989755,0.0,1.0
2005-09-08,17.75,17.91,17.72,17.81,58500,6.11357380545482,6.16868207637723,6.10324100465687,6.13423940705072,169847.462882269,0.0,1.0
2005-09-09,17.99,18.0,17.82,17.91,79600,6.19623621183843,6.19968047877109,6.13768367398337,6.16868207637723,231108.684537241,0.0,1.0
2005-09-12,17.99,18.17,17.86,17.95,130700,6.19623621183843,6.25823301662615,6.15146074171398,6.18245914410783,379471.169208762,0.0,1.0
2005-09-13,18.0,18.04,17.85,17.93,73700,6.19968047877109,6.21345754650169,6.14801647478133,6.17557061024253,213978.76947732,0.0,1.0
2005-09-14,17.9,18.0,17.8,17.95,83400,6.16523780944458,6.19968047877109,6.13079514011807,6.18245914410783,242141.511186004,0.0,1.0
2005-09-15,17.83,17.91,17.56,17.86,98700,6.14112794091603,6.16868207637723,6.04813273373446,6.15146074171398,286563.155324443,0.0,1.0
2005-09-16,18.1,18.1,17.83,17.9,398800,6.23412314809759,6.23412314809759,6.14112794091603,6.16523780944458,1157866.12303331,0.0,1.0
2005-09-19,17.97,18.1,17.82,18.09,242100,6.18934767797313,6.23412314809759,6.13768367398337,6.23067888116494,702907.192543545,0.0,1.0
2005-09-20,17.81,18.07,17.7,18.03,161700,6.13423940705072,6.22379034729964,6.09635247079157,6.21001327956904,469475.807659195,0.0,1.0
2005-09-21,17.83,18.01,17.57,17.81,165300,6.14112794091603,6.20312474570374,6.05157700066711,6.13423940705072,479927.95922118,0.0,1.0
2005-09-22,17.47,17.76,17.33,17.76,72800,6.0171343313406,6.11701807238747,5.9689145942835,6.11701807238747,211365.731586824,0.0,1.0
2005-09-23,17.62,17.65,17.2,17.38,53500,6.06879833533036,6.07913113612831,5.92413912415904,5.98613592894675,155330.585712844,0.0,1.0
2005-09-26,17.3,17.85,17.3,17.7,134600,5.95858179348554,6.14801647478133,5.95858179348554,6.09635247079157,390794.333400913,0.0,1.0
2005-09-27,16.9,17.3,16.6,17.3,184100,5.82081111617952,5.95858179348554,5.7174831082,5.95858179348554,534511.417378218,0.0,1.0
2005-09-28,16.5,16.8,16.13,16.8,220200,5.6830404388735,5.78636844685301,5.55560256236542,5.78636844685301,639323.270541463,0.0,1.0
2005-09-29,16.84,16.85,16.3,16.5,86600,5.80014551458362,5.80358978151627,5.61415510022048,5.6830404388735,251432.312574436,0.0,1.0
2005-09-30,16.8,16.81,16.65,16.8,57300,5.78636844685301,5.78981271378566,5.73470444286325,5.78636844685301,166363.412361607,0.0,1.0
2005-10-03,16.69,16.88,16.63,16.8,113600,5.74848151059386,5.81392258231422,5.72781590899795,5.78636844685301,329823.449289329,0.0,1.0
2005-10-04,16.9,17.21,16.72,16.75,188300,5.82081111617952,5.92758339109169,5.75881431139181,5.76914711218976,546705.594200534,0.0,1.0
2005-10-05,16.49,16.88,16.48,16.8,134000,5.67959617194084,5.81392258231422,5.67615190500819,5.78636844685301,389052.308140582,0.0,1.0
2005-10-06,16.64,17.07,16.37,16.49,113600,5.7312601759306,5.87936365403458,5.63826496874904,5.67959617194084,329823.44928933,0.0,1.0
2005-10-07,16.96,17.05,16.6,16.66,103800,5.84147671777542,5.87247512016928,5.7174831082,5.73814870979591,301370.370037257,0.0,1.0
2005-10-10,17.0,17.91,17.0,17.91,97900,5.85525378550603,6.16868207637723,5.85525378550603,6.16868207637723,284240.454977336,0.0,1.0
2005-10-11,17.12,17.29,16.94,16.99,166900,5.89658498869783,5.95513752655289,5.83458818391012,5.85180951857337,484573.359915397,0.0,1.0
2005-10-12,16.87,16.96,16.38,16.85,160400,5.86386445283765,5.89514766568622,5.69354473843988,5.85691262776019,461461.553513662,0.155,1.0
2005-10-13,17.23,17.25,16.59,16.82,130400,5.98899730423194,5.99594912930939,5.76653890175321,5.846484890144,375153.282906368,0.0,1.0
2005-10-14,17.19,17.37,17.04,17.35,152100,5.97509365407701,6.03766007977416,5.92295496599606,6.0307082546967,437582.931978978,0.0,1.0
2005-10-17,16.65,17.2,16.3,17.19,113800,5.78739437698559,5.97856956661574,5.66573743813004,5.97509365407701,327396.039836999,0.0,1.0
2005-10-18,16.47,16.89,16.39,16.7,116400,5.72482795128845,5.87081627791511,5.69702065097861,5.80477393967924,334876.089956298,0.0,1.0
2005-10-19,17.2,17.2,16.17,16.38,141300,5.97856956661574,5.97856956661574,5.62055057512655,5.69354473843988,406511.954560352,0.0,1.0
2005-10-20,17.17,17.26,16.9,17.25,98100,5.96814182899956,5.99942504184813,5.87429219045384,5.99594912930939,282228.044885849,0.0,1.0
2005-10-21,17.05,17.47,16.94,17.12,92700,5.92643087853479,6.07241920516146,5.88819584060876,5.9507622663059,266692.556176536,0.0,1.0
2005-10-24,17.48,17.48,17.13,17.14,82000,6.07589511770019,6.07589511770019,5.95423817884463,5.95771409138336,235909.272993268,0.0,1.0
2005-10-25,17.21,17.48,16.75,17.48,56900,5.98204547915448,6.07589511770019,5.82215350237289,6.07589511770019,163698.0199185,0.0,1.0
2005-10-26,17.27,17.76,17.21,17.25,91500,6.00290095438686,6.17322066878463,5.98204547915448,5.99594912930939,263240.225352244,0.0,1.0
2005-10-27,16.86,17.2,16.71,17.2,77400,5.86038854029892,5.97856956661574,5.80824985221797,5.97856956661574,222675.338166817,0.0,1.0
2005-10-28,17.22,17.3,16.98,16.98,74000,5.9855213916932,6.01332869200305,5.90209949076368,5.90209949076368,212893.734164657,0.0,1.0
2005-10-31,17.1,17.6,17.09,17.33,133900,5.94381044122844,6.11760606816495,5.94033452868971,6.02375642961923,385222.581143886,0.0,1.0
2005-11-01,17.08,17.22,17.01,17.1,97300,5.93685861615098,5.9855213916932,5.91252722837987,5.94381044122844,279926.491002988,0.0,1.0
2005-11-02,17.53,17.53,17.14,17.14,100100,6.09327468039384,6.09327468039384,5.95771409138336,5.95771409138336,287981.929593002,0.0,1.0
2005-11-03,17.64,17.88,17.51,17.69,67100,6.13150971831987,6.21493161924939,6.08632285531638,6.14888928101352,193042.831924979,0.0,1.0
2005-11-04,17.66,17.79,17.49,17.67,71300,6.13846154339733,6.18364840640082,6.07937103023892,6.14193745593606,205125.98981,0.0,1.0
2005-11-07,17.65,17.82,17.55,17.73,68800,6.1349856308586,6.19407614401701,6.1002265054713,6.16279293116844,197933.633926059,0.0,1.0
2005-11-08,17.49,17.7,17.46,17.6,123200,6.07937103023892,6.15236519355225,6.06894329262273,6.11760606816495,354439.297960618,0.0,1.0
2005-11-09,17.64,17.97,17.55,17.55,117700,6.13150971831987,6.24621483209796,6.1002265054713,6.1002265054713,338616.115015947,0.0,1.0
2005-11-10,17.85,17.86,17.45,17.7,80500,6.2045038816332,6.20797979417193,6.065467380084,6.15236519355225,231593.859462904,0.0,1.0
2005-11-11,17.78,17.9,17.65,17.86,79000,6.18017249386209,6.22188344432685,6.1349856308586,6.20797979417193,227278.445932539,0.0,1.0
2005-11-14,17.91,17.98,17.78,17.9,58300,6.22535935686558,6.24969074463669,6.18017249386209,6.22188344432685,167725.739213507,0.0,1.0
2005-11-15,17.71,18.04,17.69,18.0,112400,6.15584110609098,6.27054621986907,6.14888928101352,6.25664256971415,323368.320541992,0.0,1.0
2005-11-16,17.66,17.79,17.27,17.75,57800,6.13846154339733,6.18364840640082,6.00290095438686,6.1697447562459,166287.268036718,0.0,1.0
2005-11-17,18.03,18.17,17.73,17.73,186900,6.26707030733034,6.31573308287256,6.16279293116844,6.16279293116844,537700.525883437,0.0,1.0
2005-11-18,17.85,18.2,17.68,18.03,90400,6.2045038816332,6.32616082048875,6.14541336847479,6.26707030733034,260075.588763311,0.0,1.0
2005-11-21,17.93,18.04,17.5,17.83,120900,6.23231118194304,6.27054621986907,6.08284694277765,6.19755205655574,347822.330547392,0.0,1.0
2005-11-22,17.91,18.0,17.85,17.9,61900,6.22535935686558,6.25664256971415,6.2045038816332,6.22188344432685,178082.731686382,0.0,1.0
2005-11-23,17.82,17.99,17.74,17.9,85900,6.19407614401701,6.25316665717542,6.16626884370717,6.22188344432685,247129.348172217,0.0,1.0
2005-11-25,17.95,17.99,17.78,17.81,41600,6.2392630070205,6.25316665717542,6.18017249386209,6.19060023147828,119680.80190878,0.0,1.0
2005-11-28,17.47,17.92,17.39,17.92,70300,6.07241920516146,6.22883526940431,6.04461190485162,6.22883526940431,202249.047456424,0.0,1.0
2005-11-29,17.51,17.55,17.12,17.55,64200,6.08632285531638,6.1002265054713,5.9507622663059,6.1002265054713,184699.699099608,0.0,1.0
2005-11-30,17.75,17.98,17.4,17.6,83300,6.1697447562459,6.24969074463669,6.04808781739035,6.11760606816495,239649.298052918,0.0,1.0
2005-12-01,17.96,18.11,17.89,17.9,123900,6.24273891955923,6.29487760764018,6.21840753178812,6.22188344432685,356453.157608122,0.0,1.0
2005-12-02,17.9,18.02,17.77,18.0,52300,6.22188344432685,6.26359439479161,6.17669658132336,6.25664256971415,150464.085092048,0.0,1.0
2005-12-05,17.92,18.03,17.79,17.9,82900,6.22883526940431,6.26707030733034,6.18364840640082,6.22188344432685,238498.521111487,0.0,1.0
2005-12-06,17.98,18.1,17.9,18.0,76900,6.24969074463669,6.29140169510145,6.22188344432685,6.25664256971415,221236.866990029,0.0,1.0
2005-12-07,17.9,18.0,17.84,17.94,49500,6.22188344432685,6.25664256971415,6.20102796909447,6.23578709448177,142408.646502034,0.0,1.0
2005-12-08,17.87,18.08,17.75,17.9,70100,6.21145570671066,6.28444987002399,6.1697447562459,6.22188344432685,201673.658985709,0.0,1.0
2005-12-09,17.58,17.94,17.42,17.92,138300,6.11065424308749,6.23578709448177,6.05503964246781,6.22883526940431,397881.127499622,0.0,1.0
2005-12-12,17.41,17.71,17.39,17.6,93300,6.05156372992908,6.15584110609098,6.04461190485162,6.11760606816495,268418.721588682,0.0,1.0
2005-12-13,17.7,17.8,17.34,17.45,127400,6.15236519355225,6.18712431893955,6.02723234215797,6.065467380084,366522.455845639,0.0,1.0
2005-12-14,17.92,18.14,17.68,17.78,171200,6.22883526940431,6.30530534525637,6.14541336847479,6.18017249386209,492532.530932287,0.0,1.0
2005-12-15,17.6,18.07,17.5,18.0,151500,6.11760606816495,6.28097395748526,6.08284694277765,6.25664256971415,435856.766566831,0.0,1.0
2005-12-16,17.56,17.69,17.5,17.64,173000,6.10370241801003,6.14888928101352,6.08284694277765,6.13150971831987,497711.027168725,0.0,1.0
2005-12-19,17.64,17.7,17.06,17.06,74300,6.13150971831987,6.15236519355225,5.92990679107352,5.92990679107352,213756.81687073,0.0,1.0
2005-12-20,17.92,17.94,17.45,17.5,98200,6.22883526940431,6.23578709448177,6.065467380084,6.08284694277765,282515.739121207,0.0,1.0
2005-12-21,17.96,17.99,17.75,17.99,69200,6.24273891955923,6.25316665717542,6.1697447562459,6.25316665717542,199084.41086749,0.0,1.0
2005-12-22,17.95,18.18,17.6,17.95,187100,6.2392630070205,6.31920899541129,6.11760606816495,6.2392630070205,538275.914354153,0.0,1.0
2005-12-23,17.89,18.12,17.81,18.0,138500,6.21840753178812,6.29835352017891,6.19060023147828,6.25664256971415,398456.515970337,0.0,1.0
2005-12-27,17.87,18.0,17.8,17.89,93100,6.21145570671066,6.25664256971415,6.18712431893955,6.21840753178812,267843.333117967,0.0,1.0
2005-12-28,18.21,18.53,17.84,17.9,192900,6.32963673302748,6.44086593426685,6.20102796909447,6.22188344432685,554962.180004896,0.0,1.0
2005-12-29,18.26,18.6,18.26,18.6,150600,6.34701629572113,6.46519732203796,6.34701629572113,6.46519732203796,433267.518448613,0.0,1.0
2005-12-30,18.17,18.26,17.91,18.18,145200,6.31573308287256,6.34701629572113,6.22535935686558,6.31920899541129,417732.0297393,0.0,1.0
2006-01-03,18.31,18.46,17.83,18.17,256300,6.36439585841478,6.41653454649574,6.19755205655574,6.31573308287256,737360.325221643,0.0,1.0
2006-01-04,18.33,18.34,18.17,18.32,153400,6.37134768349224,6.37482359603097,6.31573308287256,6.36787177095351,441322.957038627,0.0,1.0
2006-01-05,18.19,18.2,18.02,18.18,82000,6.32268490795002,6.32616082048875,6.26359439479161,6.31920899541129,235909.272993269,0.0,1.0
2006-01-06,18.03,18.25,18.01,18.18,126400,6.26707030733034,6.3435403831824,6.26011848225288,6.31920899541129,363645.513492063,0.0,1.0
2006-01-09,18.33,18.49,18.06,18.16,112000,6.37134768349224,6.42696228411192,6.27749804494653,6.31225717033383,322217.543600562,0.0,1.0
2006-01-10,18.28,18.31,18.02,18.22,132200,6.35396812079859,6.36439585841478,6.26359439479161,6.33311264556621,380331.779142806,0.0,1.0
2006-01-11,18.45,18.45,18.1,18.23,178300,6.46693527830732,6.46693527830732,6.34425628928794,6.38982277092371,508685.313588145,0.155,1.0
2006-01-12,18.47,18.67,18.3,18.3,134700,6.47394550625129,6.54404778569093,6.41435856872759,6.41435856872759,384295.635111179,0.0,1.0
2006-01-13,18.61,18.61,18.44,18.53,108600,6.52301710185904,6.52301710185904,6.46343016433534,6.49497619008318,309833.006481618,0.0,1.0
2006-01-17,18.71,18.75,18.52,18.55,102300,6.55806824157886,6.57208869746679,6.4914710761112,6.50198641802714,291859.268536552,0.0,1.0
2006-01-18,18.55,18.7,18.49,18.65,86100,6.50198641802714,6.55456312760688,6.48095573419525,6.53703755774697,245641.085249239,0.0,1.0
2006-01-19,19.02,19.52,18.53,18.55,188900,6.66672677471031,6.84198247330943,6.49497619008318,6.50198641802714,538926.840924289,0.0,1.0
2006-01-20,18.9,19.36,18.78,19.13,133400,6.62466540704652,6.78590064975771,6.58260403938274,6.70528302840212,380586.768551086,0.0,1.0
2006-01-23,19.32,19.33,18.93,18.95,92400,6.77188019386978,6.77538530784176,6.63518074896247,6.64219097690644,263614.823194305,0.0,1.0
2006-01-24,19.74,19.96,19.34,19.35,185800,6.91909498069304,6.99620748807665,6.77889042181375,6.78239553578573,530082.620665605,0.0,1.0
2006-01-25,19.85,19.9,19.55,19.8,93000,6.95765123438484,6.97517680424475,6.85249781522537,6.94012566452493,265326.607760502,0.0,1.0
2006-01-26,19.95,20.0,19.66,19.95,89800,6.99270237410466,7.01022794396458,6.89105406891718,6.99270237410466,256197.090074119,0.0,1.0
2006-01-27,19.77,20.12,19.62,19.95,71400,6.92961032260898,7.05228931162836,6.87703361302925,6.99270237410466,203702.363377418,0.0,1.0
2006-01-30,19.59,19.95,19.4,19.67,51200,6.8665182711133,6.99270237410466,6.79992110564564,6.89455918288916,146072.282982126,0.0,1.0
2006-01-31,19.25,19.51,19.13,19.5,87200,6.7473443960659,6.83847735933744,6.70528302840212,6.83497224536546,248779.356953933,0.0,1.0
2006-02-01,19.63,19.76,19.18,19.3,88600,6.88053872700123,6.926105208637,6.72280859826203,6.76486996592582,252773.520941726,0.0,1.0
2006-02-02,19.15,19.68,18.98,19.68,61800,6.71229325634608,6.89806429686114,6.65270631882238,6.89806429686114,176313.810318269,0.0,1.0
2006-02-03,19.49,19.83,19.06,19.1,68000,6.83146713139348,6.95064100644088,6.68074723059824,6.69476768648617,194002.250835636,0.0,1.0
2006-02-06,19.65,19.66,19.28,19.5,58700,6.8875489549452,6.89105406891718,6.75785973798185,6.83497224536546,167469.590059586,0.0,1.0
2006-02-07,19.62,19.72,19.38,19.72,65800,6.87703361302925,6.91208475274907,6.79291087770167,6.91208475274907,187725.707426248,0.0,1.0
2006-02-08,19.91,19.97,19.62,19.68,78500,6.97868191821674,6.99971260204863,6.87703361302925,6.89806429686114,223958.48074408,0.0,1.0
2006-02-09,20.0,20.13,19.82,19.97,103800,7.01022794396458,7.05579442560035,6.94713589246889,6.99971260204863,296138.729952044,0.0,1.0
2006-02-10,19.85,19.95,19.73,19.95,128000,6.95765123438484,6.99270237410466,6.91558986672105,6.99270237410466,365180.707455315,0.0,1.0
2006-02-13,19.8,19.96,19.65,19.77,97800,6.94012566452493,6.99620748807665,6.8875489549452,6.92961032260898,279020.884290076,0.0,1.0
2006-02-14,20.04,20.33,19.75,19.87,168200,7.0242483998525,7.12589670503999,6.92260009466502,6.96466146232881,479870.2733905,0.0,1.0
2006-02-15,19.75,19.92,19.58,19.92,102900,6.92260009466502,6.98218703218872,6.86301315714132,6.98218703218872,293571.053102749,0.0,1.0
2006-02-16,19.5,19.81,19.46,19.78,88600,6.83497224536546,6.94363077849691,6.82095178947753,6.93311543658097,252773.520941726,0.0,1.0
2006-02-17,19.55,19.64,19.33,19.5,76000,6.85249781522537,6.88404384097321,6.77538530784176,6.83497224536546,216826.045051593,0.0,1.0
2006-02-21,19.19,19.63,19.17,19.55,57100,6.72631371223401,6.88053872700123,6.71930348429005,6.85249781522537,162904.831216394,0.0,1.0
2006-02-22,19.46,19.79,19.13,19.25,124700,6.82095178947753,6.93662055055295,6.70528302840212,6.7473443960659,355765.892341233,0.0,1.0
2006-02-23,19.74,19.98,19.43,19.44,89300,6.91909498069304,7.00321771602061,6.81043644756159,6.81394156153357,254770.602935622,0.0,1.0
2006-02-24,19.83,19.99,19.6,19.7,70900,6.95064100644088,7.00672282999259,6.87002338508529,6.90507452480511,202275.87623892,0.0,1.0
2006-02-27,19.69,20.04,19.6,19.81,55000,6.90156941083313,7.0242483998525,6.87002338508529,6.94363077849691,156913.585234705,0.0,1.0
2006-02-28,19.72,19.75,19.47,19.71,70200,6.91208475274907,6.92260009466502,6.82445690344951,6.90857963877709,200278.794245024,0.0,1.0
2006-03-01,19.83,19.97,19.32,19.6,75200,6.95064100644088,6.99971260204863,6.77188019386978,6.87002338508529,214543.665629997,0.0,1.0
2006-03-02,19.83,19.88,19.62,19.8,47300,6.95064100644088,6.96816657630079,6.87703361302925,6.94012566452493,134945.683301847,0.0,1.0
2006-03-03,19.56,19.86,19.5,19.73,279000,6.85600292919735,6.96115634835682,6.83497224536546,6.91558986672105,795979.823281507,0.0,1.0
2006-03-06,19.6,19.7,18.61,18.61,151400,6.87002338508529,6.90507452480511,6.52301710185904,6.52301710185904,431940.305536989,0.0,1.0
2006-03-07,19.45,19.56,19.38,19.5,104300,6.81744667550555,6.85600292919735,6.79291087770167,6.83497224536546,297565.217090542,0.0,1.0
2006-03-08,19.38,19.68,19.2,19.25,71600,6.79291087770167,6.89806429686114,6.72981882620599,6.7473443960659,204272.958232817,0.0,1.0
2006-03-09,19.64,19.75,19.3,19.3,113400,6.88404384097321,6.92260009466502,6.76486996592582,6.76486996592582,323527.283011193,0.0,1.0
2006-03-10,19.7,19.83,19.54,19.58,52500,6.90507452480511,6.95064100644088,6.84899270125339,6.86301315714132,149781.149542219,0.0,1.0
2006-03-13,19.55,19.98,19.51,19.8,92900,6.85249781522537,7.00321771602061,6.83847735933744,6.94012566452493,265041.310332803,0.0,1.0
2006-03-14,19.45,19.64,19.32,19.54,98300,6.81744667550555,6.88404384097321,6.77188019386978,6.84899270125339,280447.371428574,0.0,1.0
2006-03-15,18.81,19.45,18.59,19.4,230400,6.59311938129868,6.81744667550555,6.51600687391507,6.79992110564564,657325.273419567,0.0,1.0
2006-03-16,19.18,19.22,18.75,18.82,166800,6.72280859826203,6.73682905414996,6.57208869746679,6.59662449527067,475876.109402707,0.0,1.0
2006-03-17,19.6,19.97,19.0,19.24,402800,6.87002338508529,6.99971260204863,6.65971654676635,6.74383928209392,1149178.03877344,0.0,1.0
2006-03-20,19.71,19.9,19.45,19.6,264000,6.90857963877709,6.97517680424475,6.81744667550555,6.87002338508529,753185.209126587,0.0,1.0
2006-03-21,19.3,19.84,19.2,19.59,480700,6.76486996592582,6.95414612041286,6.72981882620599,6.8665182711133,1371424.73495133,0.0,1.0
2006-03-22,19.38,19.57,19.01,19.15,101300,6.79291087770167,6.85950804316934,6.66322166073833,6.71229325634608,289006.294259558,0.0,1.0
2006-03-23,19.32,19.44,19.18,19.33,87400,6.77188019386978,6.81394156153357,6.72280859826203,6.77538530784176,249349.951809332,0.0,1.0
2006-03-24,19.38,19.38,19.22,19.22,40800,6.79291087770167,6.79291087770167,6.73682905414996,6.73682905414996,116401.350501382,0.0,1.0
2006-03-27,19.41,19.5,19.2,19.37,45100,6.80342621961762,6.83497224536546,6.72981882620599,6.78940576372969,128669.139892459,0.0,1.0
2006-03-28,18.98,19.43,18.86,19.41,121600,6.65270631882238,6.81043644756159,6.6106449511586,6.80342621961762,346921.672082549,0.0,1.0
2006-03-29,19.39,19.48,18.48,19.48,87800,6.79641599167366,6.8279620174215,6.47745062022327,6.8279620174215,250491.14152013,0.0,1.0
2006-03-30,19.39,19.55,19.33,19.4,73300,6.79641599167366,6.85249781522537,6.77538530784176,6.79992110564564,209123.014503707,0.0,1.0
2006-03-31,19.5,19.5,19.32,19.41,93100,6.83497224536546,6.83497224536546,6.77188019386978,6.80342621961762,265611.905188202,0.0,1.0
2006-04-03,19.38,19.5,19.14,19.49,112100,6.79291087770167,6.83497224536546,6.7087881423741,6.83146713139348,319818.4164511,0.0,1.0
2006-04-04,19.31,19.48,19.23,19.4,106600,6.7683750798978,6.8279620174215,6.74033416812194,6.79992110564564,304127.057927629,0.0,1.0
2006-04-05,19.25,19.68,19.23,19.27,134300,6.7473443960659,6.89806429686114,6.74033416812194,6.75435462400987,383154.445400381,0.0,1.0
2006-04-06,19.19,19.34,18.75,18.75,87100,6.72631371223401,6.77889042181375,6.57208869746679,6.57208869746679,248494.059526234,0.0,1.0
2006-04-07,19.02,19.33,18.96,19.25,109500,6.66672677471031,6.77538530784176,6.64569609087842,6.7473443960659,312400.683330914,0.0,1.0
2006-04-10,19.04,19.12,18.69,18.97,113100,6.67373700265428,6.70177791443014,6.5510580136349,6.6492012048504,322671.390728094,0.0,1.0
2006-04-11,18.85,18.94,18.73,18.93,85700,6.66146910375234,6.69327452652888,6.61906187338362,6.68974059066482,242505.815885273,0.155,1.0
2006-04-12,18.81,18.93,18.35,18.35,109600,6.6473333602961,6.68974059066482,6.48477231054936,6.48477231054936,310135.79254406,0.0,1.0
2006-04-13,18.7,18.99,18.58,18.68,126400,6.60846006579145,6.71094420584917,6.56605283542273,6.60139219406333,357674.855634755,0.0,1.0
2006-04-17,18.85,18.91,18.57,18.61,81100,6.66146910375234,6.6826727189367,6.56251889955867,6.57665464301491,229489.167658059,0.0,1.0
2006-04-18,19.1,19.24,18.84,18.84,108600,6.74981750035383,6.79929260245066,6.65793516788828,6.65793516788828,307306.086407709,0.0,1.0
2006-04-19,19.42,19.42,19.2,19.2,70600,6.86290344800374,6.86290344800374,6.78515685899442,6.78515685899442,199777.253226374,0.0,1.0
2006-04-20,19.2,19.54,19.2,19.38,72600,6.78515685899442,6.90531067837245,6.78515685899442,6.8487677045475,205436.665499076,0.0,1.0
2006-04-21,19.15,19.64,19.01,19.6,93100,6.76748717967413,6.94065003701305,6.71801207757729,6.92651429355681,263445.64129427,0.0,1.0
2006-04-24,18.8,19.17,18.67,18.67,155300,6.64379942443204,6.77455505140225,6.59785825819927,6.59785825819927,439453.362975297,0.0,1.0
2006-04-25,19.08,19.32,18.78,18.87,139200,6.74274962862571,6.82756408936314,6.63673155270392,6.66853697548046,393895.094180047,0.0,1.0
2006-04-26,19.55,19.63,19.07,19.09,109000,6.90884461423651,6.93711610114899,6.73921569276165,6.74628356448977,308437.968862249,0.0,1.0
2006-04-27,19.51,19.69,19.19,19.45,82600,6.89470887078027,6.95831971633335,6.78162292313037,6.87350525559591,233733.726862585,0.0,1.0
2006-04-28,19.7,19.98,19.07,19.07,162100,6.96185365219741,7.06080385639107,6.73921569276165,6.73921569276165,458695.364702482,0.0,1.0
2006-05-01,19.16,19.6,19.13,19.6,77600,6.77102111553819,6.92651429355681,6.76041930794601,6.92651429355681,219585.196180831,0.0,1.0
2006-05-02,19.36,19.59,19.19,19.22,116200,6.84169983281938,6.92298035769275,6.78162292313037,6.79222473072254,328811.853043976,0.0,1.0
2006-05-03,19.3,19.48,19.12,19.36,43000,6.82049621763502,6.88410706318809,6.75688537208195,6.84169983281938,121677.363863089,0.0,1.0
2006-05-04,19.46,19.66,19.18,19.22,99900,6.87703919145997,6.94771790874117,6.77808898726631,6.79222473072254,282687.643021456,0.0,1.0
2006-05-05,19.5,19.5,19.37,19.48,89100,6.89117493491621,6.89117493491621,6.84523376868344,6.88410706318809,252126.816748866,0.0,1.0
2006-05-08,19.6,19.74,19.41,19.43,131900,6.92651429355681,6.97598939565364,6.85936951213968,6.8664373838678,373238.239384685,0.0,1.0
2006-05-09,19.67,19.95,19.57,19.57,179100,6.95125184460523,7.05020204879889,6.91591248596463,6.91591248596463,506800.369020448,0.0,1.0
2006-05-10,19.83,19.9,19.57,19.69,144200,7.00779481843018,7.0325323694786,6.91591248596463,6.95831971633335,408043.624861801,0.0,1.0
2006-05-11,19.83,20.0,19.75,19.8,315200,7.00779481843018,7.06787172811919,6.9795233315177,6.997193010838,891923.374177807,0.0,1.0
2006-05-12,19.71,19.94,19.62,19.8,198300,6.96538758806147,7.04666811293484,6.93358216528493,6.997193010838,561130.726838385,0.0,1.0
2006-05-15,19.64,19.98,19.37,19.63,103200,6.94065003701305,7.06080385639107,6.84523376868344,6.93711610114899,292025.673271414,0.0,1.0
2006-05-16,19.79,19.86,19.6,19.6,69000,6.99365907497394,7.01839662602236,6.92651429355681,6.92651429355681,195249.723408213,0.0,1.0
2006-05-17,19.73,19.8,19.3,19.6,68100,6.97245545978958,6.997193010838,6.82049621763502,6.92651429355681,192702.987885497,0.0,1.0
2006-05-18,19.24,19.94,19.17,19.87,116500,6.79929260245066,7.04666811293484,6.77455505140225,7.02193056188642,329660.764884881,0.0,1.0
2006-05-19,19.55,19.85,19.06,19.14,99700,6.90884461423651,7.0148626901583,6.73568175689759,6.76395324381007,282121.701794186,0.0,1.0
2006-05-22,19.73,19.84,19.13,19.56,196400,6.97245545978958,7.01132875429424,6.76041930794601,6.91237855010057,555754.285179319,0.0,1.0
2006-05-23,20.01,20.16,19.75,19.85,199900,7.07140566398325,7.12441470194415,6.9795233315177,7.0148626901583,565658.256656547,0.0,1.0
2006-05-24,19.86,20.13,19.36,19.97,242500,7.01839662602236,7.11381289435197,6.84169983281938,7.05726992052701,686203.738065096,0.0,1.0
2006-05-25,19.87,20.15,19.66,19.98,92300,7.02193056188642,7.12088076608009,6.94771790874117,7.06080385639107,261181.876385189,0.0,1.0
2006-05-26,19.95,20.02,19.83,19.95,81300,7.05020204879889,7.07493959984731,7.00779481843018,7.05020204879889,230055.108885329,0.0,1.0
2006-05-30,19.54,20.0,19.49,19.85,107900,6.90531067837245,7.06787172811919,6.88764099905215,7.0148626901583,305325.292112263,0.0,1.0
2006-05-31,19.52,19.7,19.3,19.59,147600,6.89824280664433,6.96185365219741,6.82049621763502,6.92298035769275,417664.625725395,0.0,1.0
2006-06-01,19.61,19.65,19.49,19.55,99400,6.93004822942087,6.94418397287711,6.88764099905215,6.90884461423651,281272.789953281,0.0,1.0
2006-06-02,19.58,19.77,19.51,19.71,89100,6.91944642182869,6.98659120324582,6.89470887078027,6.96538758806147,252126.816748866,0.0,1.0
2006-06-05,19.04,19.57,18.9,19.48,162400,6.72861388516947,6.91591248596463,6.67913878307264,6.88410706318809,459544.276543388,0.0,1.0
2006-06-06,18.99,19.05,18.74,18.95,104500,6.71094420584917,6.73214782103353,6.62259580924768,6.69680846239294,295704.29124867,0.0,1.0
2006-06-07,19.14,19.64,18.9,18.9,127800,6.76395324381007,6.94065003701305,6.67913878307264,6.67913878307264,361636.444225646,0.0,1.0
2006-06-08,19.55,19.57,18.91,19.08,163400,6.90884461423651,6.91591248596463,6.6826727189367,6.74274962862571,462373.982679739,0.0,1.0
2006-06-09,19.3,19.73,19.18,19.54,99900,6.82049621763502,6.97245545978958,6.77808898726631,6.90531067837245,282687.643021456,0.0,1.0
2006-06-12,19.19,19.38,18.43,18.45,163800,6.78162292313037,6.8487677045475,6.51304379746184,6.52011166918995,463505.865134279,0.0,1.0
2006-06-13,19.04,19.48,18.92,19.11,175500,6.72861388516947,6.88410706318809,6.68620665480076,6.75335143621789,496613.426929585,0.0,1.0
2006-06-14,19.23,19.33,19.0,19.0,91700,6.7957586665866,6.8310980252272,6.71447814171323,6.71447814171323,259484.052703379,0.0,1.0
2006-06-15,19.52,19.7,19.26,19.45,111200,6.89824280664433,6.96185365219741,6.80636047417878,6.87350525559591,314663.322362221,0.0,1.0
2006-06-16,19.27,19.56,18.66,18.66,361900,6.80989441004284,6.91237855010057,6.59432432233521,6.59432432233521,1024070.6507454,0.0,1.0
2006-06-19,18.88,19.22,18.83,19.22,125800,6.67207091134452,6.79222473072254,6.65440123202422,6.79222473072254,355977.031952945,0.0,1.0
2006-06-20,18.89,19.07,18.86,18.92,120500,6.67560484720858,6.73921569276165,6.6650030396164,6.68620665480076,340979.589430285,0.0,1.0
2006-06-21,18.92,19.19,18.89,18.89,108100,6.68620665480076,6.78162292313037,6.67560484720858,6.67560484720858,305891.233339533,0.0,1.0
2006-06-22,18.96,19.05,18.8,18.86,93900,6.700342398257,6.73214782103353,6.64379942443204,6.6650030396164,265709.40620335,0.0,1.0
2006-06-23,19.03,19.21,18.0,18.57,59400,6.72507994930541,6.78869079485848,6.36108455530727,6.56251889955867,168084.544499244,0.0,1.0
2006-06-26,19.34,19.4,19.04,19.12,77500,6.83463196109126,6.85583557627562,6.72861388516947,6.75688537208195,219302.225567196,0.0,1.0
2006-06-27,19.07,19.42,18.85,19.42,191400,6.73921569276165,6.86290344800374,6.66146910375234,6.86290344800374,541605.754497565,0.0,1.0
2006-06-28,19.28,19.38,19.06,19.13,91300,6.8134283459069,6.8487677045475,6.73568175689759,6.76041930794601,258352.170248838,0.0,1.0
2006-06-29,19.64,19.72,19.21,19.4,203900,6.94065003701305,6.96892152392552,6.78869079485848,6.85583557627562,576977.081201951,0.0,1.0
2006-06-30,19.68,19.81,19.39,19.7,178600,6.95478578046929,7.00072694670206,6.85230164041156,6.96185365219741,505385.515952272,0.0,1.0
2006-07-03,19.28,19.67,19.18,19.64,81000,6.8134283459069,6.95125184460523,6.77808898726631,6.94065003701305,229206.197044424,0.0,1.0
2006-07-05,19.39,19.53,19.16,19.18,147400,6.85230164041156,6.90177674250839,6.77102111553819,6.77808898726631,417098.684498124,0.0,1.0
2006-07-06,19.49,19.89,19.22,19.89,83600,6.88764099905215,7.02899843361454,6.79222473072254,7.02899843361454,236563.432998936,0.0,1.0
2006-07-07,19.74,19.76,19.34,19.39,147900,6.97598939565364,6.98305726738176,6.83463196109126,6.85230164041156,418513.5375663,0.0,1.0
2006-07-10,19.71,19.91,19.7,19.71,77300,6.96538758806147,7.03606630534266,6.96185365219741,6.96538758806147,218736.284339925,0.0,1.0
2006-07-11,19.99,20.08,19.55,19.69,171400,7.06433779225513,7.09614321503167,6.90884461423651,6.95831971633335,485011.631770546,0.0,1.0
2006-07-12,19.8,19.91,19.59,19.91,126200,7.05196901673093,7.09114662237943,6.97717540594742,7.09114662237943,354335.079191591,0.155,1.0
2006-07-13,19.42,19.75,19.26,19.7,107700,6.91662819721791,7.03416101416342,6.8596425890019,7.01635301159592,302392.139690447,0.0,1.0
2006-07-14,19.34,19.55,19.19,19.35,115900,6.8881353931099,6.96292900389341,6.8347113854074,6.89169699362341,325415.496658522,0.0,1.0
2006-07-17,19.42,19.5,19.3,19.3,68200,6.91662819721791,6.94512100132591,6.8738889910559,6.8738889910559,191486.944539354,0.0,1.0
2006-07-18,19.58,19.62,19.39,19.47,95800,6.97361380543392,6.98786020748792,6.90594339567741,6.93443619978541,268980.194822143,0.0,1.0
2006-07-19,19.89,19.98,19.58,19.58,95000,7.08402342135243,7.11607782597393,6.97361380543392,6.97361380543392,266734.013654526,0.0,1.0
2006-07-20,19.26,19.96,19.21,19.93,118300,6.8596425890019,7.10895462494693,6.8418345864344,7.09826982340643,332154.040161373,0.0,1.0
2006-07-21,19.11,19.27,18.95,19.18,70400,6.80621858129939,6.8632041895154,6.74923297308339,6.8311497848939,197663.942750301,0.0,1.0
2006-07-24,19.64,19.69,19.18,19.18,85900,6.99498340851492,7.01279141108242,6.8311497848939,6.8311497848939,241183.702872882,0.0,1.0
2006-07-25,19.7,19.89,19.45,19.65,113600,7.01635301159592,7.08402342135243,6.92731299875841,6.99854500902842,318957.725801623,0.0,1.0
2006-07-26,19.47,19.69,19.32,19.63,87100,6.93443619978541,7.01279141108242,6.8810121920829,6.99142180800142,244552.974624307,0.0,1.0
2006-07-27,19.2,19.69,19.06,19.6,109400,6.8382729859209,7.01279141108242,6.78841057873189,6.98073700646092,307165.274671633,0.0,1.0
2006-07-28,19.45,19.64,18.97,18.97,60300,6.92731299875841,6.99498340851492,6.75635617411039,6.75635617411039,169305.905509136,0.0,1.0
2006-07-31,19.4,19.45,19.08,19.2,122300,6.90950499619091,6.92731299875841,6.79553377975889,6.8382729859209,343384.945999458,0.0,1.0
2006-08-01,19.13,19.29,19.08,19.28,47300,6.81334178232639,6.8703273905424,6.79553377975889,6.8667657900289,132805.461535359,0.0,1.0
2006-08-02,19.1,19.23,19.01,19.18,102700,6.80265698078589,6.8489577874614,6.77060257616439,6.8311497848939,288353.50739284,0.0,1.0
2006-08-03,19.19,19.35,19.02,19.02,93700,6.8347113854074,6.89169699362341,6.77416417667789,6.77416417667789,263083.969257148,0.0,1.0
2006-08-04,18.96,19.4,18.72,19.3,123700,6.75279457359689,6.90950499619091,6.66731616127287,6.8738889910559,347315.763042788,0.0,1.0
2006-08-07,18.77,18.91,18.56,18.88,94300,6.68512416384038,6.73498657102938,6.61033055305687,6.72430176948888,264768.605132861,0.0,1.0
2006-08-08,18.62,19.13,18.52,18.77,101000,6.63170015613787,6.81334178232639,6.59608415100287,6.68512416384038,283580.372411654,0.0,1.0
2006-08-09,18.72,19.17,18.62,18.73,91700,6.66731616127287,6.8275881843804,6.63170015613787,6.67087776178638,257468.516338106,0.0,1.0
2006-08-10,19.31,19.5,18.6,18.63,172000,6.8774505915694,6.94512100132591,6.62457695511087,6.63526175665137,482928.951037668,0.0,1.0
2006-08-11,19.4,19.5,19.08,19.25,86400,6.90950499619091,6.94512100132591,6.79553377975889,6.8560809884884,242587.566102642,0.0,1.0
2006-08-14,19.36,19.6,19.25,19.49,79400,6.89525859413691,6.98073700646092,6.8560809884884,6.94155940081241,222933.480885993,0.0,1.0
2006-08-15,19.83,19.84,19.49,19.56,81800,7.06265381827143,7.06621541878493,6.94155940081241,6.96649060440691,229672.024388844,0.0,1.0
2006-08-16,19.9,20.5,19.65,20.5,99500,7.08758502186593,7.30128105267596,6.99854500902842,7.30128105267596,279368.782722372,0.0,1.0
2006-08-17,19.85,19.9,19.7,19.9,143500,7.06977701929843,7.08758502186593,7.01635301159592,7.08758502186593,402908.74694131,0.0,1.0
2006-08-18,19.93,19.95,19.72,19.9,83500,7.09826982340643,7.10539302443343,7.02347621262292,7.08758502186593,234445.159370031,0.0,1.0
2006-08-21,19.79,19.85,19.68,19.8,95000,7.04840741621743,7.06977701929843,7.00922981056892,7.05196901673093,266734.013654526,0.0,1.0
2006-08-22,19.86,19.92,19.7,19.77,122900,7.07333861981193,7.09470822289293,7.01635301159592,7.04128421519042,345069.581875171,0.0,1.0
2006-08-23,19.94,19.95,19.76,19.9,356500,7.10183142391993,7.10539302443343,7.03772261467692,7.08758502186593,1000954.48281935,0.0,1.0
2006-08-24,20.03,20.11,19.91,19.98,372700,7.13388582854144,7.16237863264944,7.09114662237943,7.11607782597393,1046439.6514636,0.0,1.0
2006-08-25,20.32,20.37,19.93,20.0,162300,7.23717224343295,7.25498024600045,7.09826982340643,7.12320102700094,455694.004380311,0.0,1.0
2006-08-28,20.43,20.5,20.2,20.35,93700,7.27634984908146,7.30128105267596,7.19443303727094,7.24785704497345,263083.969257148,0.0,1.0
2006-08-29,20.63,20.68,20.35,20.44,104800,7.34758185935146,7.36538986191897,7.24785704497345,7.27991144959496,294249.732957835,0.0,1.0
2006-08-30,20.64,20.89,20.47,20.65,176700,7.35114345986497,7.44018347270248,7.29059625113546,7.35470506037846,496125.265397418,0.0,1.0
2006-08-31,20.65,20.71,20.43,20.67,136000,7.35470506037846,7.37607466345947,7.27634984908146,7.36182826140547,381850.7984949,0.0,1.0
2006-09-01,20.63,20.75,20.59,20.75,46800,7.34758185935146,7.39032106551347,7.33333545729746,7.39032106551347,131401.598305598,0.0,1.0
2006-09-05,20.5,20.82,20.49,20.67,129100,7.30128105267596,7.41525226910797,7.29771945216246,7.36182826140547,362477.485924203,0.0,1.0
2006-09-06,20.3,20.68,20.3,20.4,106200,7.23004904240595,7.36538986191897,7.23004904240595,7.26566504754095,298180.550001165,0.0,1.0
2006-09-07,20.72,20.74,20.13,20.2,225000,7.37963626397297,7.38675946499997,7.16950183367644,7.19443303727094,631738.453392298,0.0,1.0
2006-09-08,20.6,20.95,20.46,20.7,145600,7.33689705781096,7.46155307578348,7.28703465062196,7.37251306294597,408804.972506305,0.0,1.0
2006-09-11,20.5,20.74,20.47,20.57,93800,7.30128105267596,7.38675946499997,7.29059625113546,7.32621225627046,263364.7419031,0.0,1.0
2006-09-12,20.78,20.87,20.57,20.57,80800,7.40100586705397,7.43306027167548,7.32621225627046,7.32621225627046,226864.297929323,0.0,1.0
2006-09-13,20.56,20.81,20.49,20.78,183500,7.32265065575696,7.41169066859447,7.29771945216246,7.40100586705397,515217.805322163,0.0,1.0
2006-09-14,20.48,20.59,20.28,20.47,165900,7.29415785164896,7.33333545729746,7.22292584137895,7.29059625113546,465801.819634588,0.0,1.0
2006-09-15,20.5,20.78,20.47,20.63,264500,7.30128105267596,7.40100586705397,7.29059625113546,7.34758185935146,742643.64854339,0.0,1.0
2006-09-18,20.47,20.66,20.32,20.4,80800,7.29059625113546,7.35826666089197,7.23717224343295,7.26566504754095,226864.297929323,0.0,1.0
2006-09-19,20.63,20.65,19.99,20.32,147800,7.34758185935146,7.35470506037846,7.11963942648743,7.23717224343295,414981.970717252,0.0,1.0
2006-09-20,20.99,21.06,20.69,20.7,109700,7.47579947783748,7.50073068143198,7.36895146243247,7.37251306294597,308007.592609489,0.0,1.0
2006-09-21,21.15,21.18,20.9,20.99,181300,7.53278508605349,7.54346988759399,7.44374507321598,7.47579947783748,509040.807111216,0.0,1.0
2006-09-22,20.54,21.55,20.43,21.05,262800,7.31552745472996,7.67524910659351,7.27634984908146,7.49716908091848,737870.513562204,0.0,1.0
2006-09-25,21.1,21.2,20.41,20.67,91400,7.51497708348599,7.55059308862099,7.26922664805445,7.36182826140547,256626.198400249,0.0,1.0
2006-09-26,21.73,21.81,21.1,21.1,196100,7.73935791583652,7.76785071994452,7.51497708348599,7.51497708348599,550595.158712132,0.0,1.0
2006-09-27,22.11,22.17,21.64,21.65,207000,7.87469873534953,7.89606833843054,7.70730351121501,7.71086511172851,581199.377120915,0.0,1.0
2006-09-28,22.1,22.3,22.04,22.3,140600,7.87113713483603,7.94236914510604,7.84976753175503,7.94236914510604,394766.340208698,0.0,1.0
2006-09-29,21.65,22.1,21.65,22.1,150000,7.71086511172851,7.87113713483603,7.71086511172851,7.87113713483603,421158.968928199,0.0,1.0
2006-10-02,21.56,21.64,21.46,21.56,182800,7.67881070710701,7.70730351121501,7.643194701972,7.67881070710701,513252.396800498,0.0,1.0
2006-10-03,21.83,22.05,21.54,21.57,126200,7.77497392097152,7.85332913226853,7.67168750608001,7.68237230762051,354335.079191591,0.0,1.0
2006-10-04,22.37,22.37,21.83,21.83,157400,7.96730034870055,7.96730034870055,7.77497392097152,7.77497392097152,441936.144728656,0.0,1.0
2006-10-05,22.43,22.53,22.32,22.42,106500,7.98866995178155,8.02428595691655,7.94949234613304,7.98510835126805,299022.867939021,0.0,1.0
2006-10-06,22.44,22.5,22.28,22.36,135000,7.99223155229505,8.01360115537605,7.93524594407904,7.96373874818704,379043.072035379,0.0,1.0
2006-10-09,22.6,22.6,22.29,22.5,71700,8.04921716051106,8.04921716051106,7.93880754459254,8.01360115537605,201313.987147679,0.0,1.0
2006-10-10,22.66,22.68,22.44,22.62,94200,8.07058676359206,8.07770996461906,7.99223155229505,8.05634036153806,264487.832486909,0.0,1.0
2006-10-11,22.21,22.66,22.0,22.66,110500,7.91031474048454,8.07058676359206,7.83552112970103,8.07058676359206,310253.773777106,0.0,1.0
2006-10-12,22.02,22.23,22.02,22.1,270600,7.89784913868729,7.97316922584098,7.89784913868729,7.92654250522203,754460.093547746,0.155,1.0
2006-10-13,22.31,22.32,21.87,21.95,163600,8.00186259237572,8.00544926319256,7.84404907643465,7.87274244296939,456133.301198859,0.0,1.0
2006-10-16,22.87,22.89,22.25,22.31,145800,8.20271615811891,8.20988949975259,7.98034256747467,8.00186259237572,406505.105836147,0.0,1.0
2006-10-17,23.06,23.06,22.56,22.7,123400,8.27086290363891,8.27086290363891,8.09152936279678,8.14174275423258,344051.646503296,0.0,1.0
2006-10-18,22.87,23.32,22.7,23.2,176600,8.20271615811891,8.36411634487682,8.14174275423258,8.32107629507471,492378.612418817,0.0,1.0
2006-10-19,22.99,23.14,22.61,22.79,160300,8.24575620792101,8.29955627017365,8.109462716881,8.17402279158416,446932.568350716,0.0,1.0
2006-10-20,22.7,23.1,22.61,23.1,104300,8.14174275423258,8.28520958690628,8.109462716881,8.28520958690628,290798.920018588,0.0,1.0
2006-10-23,22.76,23.09,22.42,22.6,119800,8.16326277913364,8.28162291608944,8.04131597136099,8.10587604606416,334014.483396231,0.0,1.0
2006-10-24,22.7,22.76,22.58,22.67,97300,8.14174275423258,8.16326277913364,8.09870270443047,8.13098274178205,271282.213977072,0.0,1.0
2006-10-25,22.95,23.09,22.68,22.68,128200,8.23140952465364,8.28162291608944,8.1345694125989,8.1345694125989,357434.53064605,0.0,1.0
2006-10-26,22.99,23.21,22.89,23.0,115300,8.24575620792101,8.32466296589155,8.20988949975259,8.24934287873786,321468.029512399,0.0,1.0
2006-10-27,22.83,23.23,22.8,22.87,69000,8.18836947485153,8.33183630752524,8.17760946240101,8.20271615811891,192378.959552086,0.0,1.0
2006-10-30,23.05,23.72,22.66,22.7,153900,8.26727623282207,8.50758317755052,8.12739607096521,8.14174275423258,429088.722827044,0.0,1.0
2006-10-31,22.97,23.03,22.75,22.99,93300,8.23858286628733,8.26010289118839,8.15967610831679,8.24575620792101,260129.810524777,0.0,1.0
2006-11-01,22.24,23.0,22.19,22.95,323600,7.97675589665782,8.24934287873786,7.95882254257361,8.23140952465364,902229.439290654,0.0,1.0
2006-11-02,22.28,22.5,21.96,22.04,76300,7.99110257992519,8.07000933789573,7.87632911378623,7.90502248032097,212732.095852524,0.0,1.0
2006-11-03,22.51,22.58,22.04,22.35,125400,8.07359600871257,8.09870270443047,7.90502248032097,8.01620927564309,349627.848229444,0.0,1.0
2006-11-06,22.99,23.05,22.59,22.64,101900,8.24575620792101,8.26727623282207,8.10228937524731,8.12022272933153,284107.477947211,0.0,1.0
2006-11-07,22.5,23.2,22.41,23.0,77200,8.07000933789573,8.32107629507471,8.03772930054415,8.24934287873786,215241.386629291,0.0,1.0
2006-11-08,22.38,22.72,22.35,22.36,174100,8.02696928809362,8.14891609586627,8.01620927564309,8.01979594645993,485408.360261133,0.0,1.0
2006-11-09,21.94,22.4,21.75,22.4,145100,7.86915577215255,8.0341426297273,7.80100902663254,8.0341426297273,404553.435231995,0.0,1.0
2006-11-10,21.99,22.21,21.89,21.89,159300,7.88708912623676,7.9659958842073,7.85122241806833,7.85122241806833,444144.467487642,0.0,1.0
2006-11-13,22.22,22.43,21.99,21.99,173200,7.96958255502414,8.04490264217783,7.88708912623676,7.88708912623676,482899.069484367,0.0,1.0
2006-11-14,23.04,23.05,22.32,22.4,284500,8.26368956200523,8.26727623282207,8.00544926319256,8.0341426297273,793214.695544471,0.0,1.0
2006-11-15,22.96,23.29,22.74,23.0,237500,8.23499619547049,8.35335633242629,8.15608943749995,8.24934287873786,662173.954980006,0.0,1.0
2006-11-16,22.55,22.98,22.52,22.93,248300,8.08794269197994,8.24216953710417,8.07718267952941,8.22423618301996,692285.444301203,0.0,1.0
2006-11-17,23.1,23.14,22.55,22.55,113200,8.28520958690628,8.29955627017365,8.08794269197994,8.08794269197994,315613.017699944,0.0,1.0
2006-11-20,23.01,23.3,22.85,23.0,83300,8.2529295495547,8.35694300324313,8.19554281648522,8.24934287873786,232248.80189404,0.0,1.0
2006-11-21,22.94,23.1,22.53,23.05,90100,8.2278228538368,8.28520958690628,8.08076935034626,8.26727623282207,251207.887762942,0.0,1.0
2006-11-22,22.91,23.16,22.73,22.95,42100,8.21706284138627,8.30672961180734,8.15250276668311,8.23140952465364,117379.046335403,0.0,1.0
2006-11-24,23.09,23.18,22.83,22.85,25800,8.28162291608944,8.31390295344102,8.18836947485153,8.19554281648522,71933.0022673018,0.0,1.0
2006-11-27,22.97,23.23,22.72,22.97,172800,8.23858286628733,8.33183630752524,8.14891609586627,8.23858286628733,481783.829139137,0.0,1.0
2006-11-28,23.33,23.38,22.81,23.05,259100,8.36770301569366,8.38563636977787,8.18119613321785,8.26727623282207,722396.933622399,0.0,1.0
2006-11-29,22.85,23.36,22.57,23.25,155800,8.19554281648522,8.37846302814419,8.09511603361363,8.33900964915892,434386.114466884,0.0,1.0
2006-11-30,22.81,23.08,22.72,22.9,105300,8.18119613321785,8.2780362452726,8.14891609586627,8.21347617056943,293587.020881662,0.0,1.0
2006-12-01,22.76,22.93,22.19,22.81,167800,8.16326277913364,8.22423618301996,7.95882254257361,8.18119613321785,467843.324823769,0.0,1.0
2006-12-04,23.11,23.36,22.84,22.87,99200,8.28879625772312,8.37846302814419,8.19195614566838,8.20271615811891,276579.605616912,0.0,1.0
2006-12-05,23.13,23.39,23.08,23.21,87000,8.29596959935681,8.38922304059472,8.2780362452726,8.32466296589155,242564.775087413,0.0,1.0
2006-12-06,22.89,23.06,22.84,23.03,87800,8.20988949975259,8.27086290363891,8.19195614566838,8.26010289118839,244795.255777872,0.0,1.0
2006-12-07,22.74,23.12,22.74,22.94,70300,8.15608943749995,8.29238292853997,8.15608943749995,8.2278228538368,196003.490674082,0.0,1.0
2006-12-08,22.79,22.94,22.59,22.65,82600,8.17402279158416,8.2278228538368,8.10228937524731,8.12380940014837,230297.131289889,0.0,1.0
2006-12-11,22.9,23.15,22.72,22.72,118200,8.21347617056943,8.3031429409905,8.14891609586627,8.14891609586627,329553.522015313,0.0,1.0
2006-12-12,22.83,23.05,22.72,23.01,127700,8.18836947485153,8.26727623282207,8.14891609586627,8.2529295495547,356040.480214513,0.0,1.0
2006-12-13,23.48,23.5,22.9,23.05,190000,8.4215030779463,8.42867641957998,8.21347617056943,8.26727623282207,529739.163984005,0.0,1.0
2006-12-14,23.44,23.65,23.39,23.5,141900,8.40715639467893,8.48247648183262,8.38922304059472,8.42867641957998,395631.51247016,0.0,1.0
2006-12-15,23.78,23.8,23.46,23.46,125100,8.52910320245158,8.53627654408526,8.41432973631261,8.41432973631261,348791.417970521,0.0,1.0
2006-12-18,23.5,23.8,23.45,23.74,108400,8.42867641957998,8.53627654408526,8.41074306549577,8.51475651918421,302230.133557191,0.0,1.0
2006-12-19,23.54,23.75,23.22,23.4,83100,8.44302310284735,8.51834319000105,8.32824963670839,8.39280971141156,231691.181721426,0.0,1.0
2006-12-20,23.67,24.0,23.66,23.67,64400,8.48964982346631,8.60800996042211,8.48606315264947,8.48964982346631,179553.695581947,0.0,1.0
2006-12-21,23.33,23.97,23.29,23.72,133200,8.36770301569366,8.59724994797158,8.35335633242629,8.50758317755052,371375.034961418,0.0,1.0
2006-12-22,23.85,23.89,23.4,23.41,63200,8.55420989816947,8.56855658143684,8.39280971141156,8.3963963822284,176207.974546259,0.0,1.0
2006-12-26,23.98,24.0,23.58,23.78,96600,8.60083661878843,8.60800996042211,8.45736978611472,8.52910320245158,269330.54337292,0.0,1.0
2006-12-27,24.7,24.77,24.0,24.0,107000,8.85907691760109,8.88418361331899,8.60800996042211,8.60800996042211,298326.792348887,0.0,1.0
2006-12-28,24.83,25.0,24.55,24.7,121600,8.90570363822004,8.96667704210637,8.80527685534845,8.85907691760109,339033.064949763,0.0,1.0
2006-12-29,24.46,24.85,24.39,24.76,111400,8.77299681799687,8.91287697985373,8.74789012227897,8.88059694250215,310594.436146412,0.0,1.0
2007-01-03,24.84,25.23,24.48,24.62,190500,8.90929030903689,9.04917047089375,8.78017015963055,8.83038355106635,531133.214415542,0.0,1.0
2007-01-04,25.36,25.41,24.68,24.77,134300,9.0957971915127,9.11373054559691,8.85190357596741,8.88418361331899,374441.945910799,0.0,1.0
2007-01-05,24.56,25.47,24.46,24.46,143400,8.80886352616529,9.13525057049797,8.77299681799687,8.77299681799687,399813.66376477,0.0,1.0
2007-01-08,24.78,24.93,24.05,24.62,81000,8.88777028413583,8.94157034638847,8.62594331450632,8.83038355106635,225836.169908971,0.0,1.0
2007-01-09,24.8,24.88,24.12,24.76,105400,8.89494362576952,8.92363699230425,8.65105001022422,8.88059694250215,293865.830967969,0.0,1.0
2007-01-10,24.96,25.03,24.2,24.5,141300,9.00792375650006,9.03318636318896,8.73364402673483,8.84191234111584,391527.2925634,0.155,1.0
2007-01-11,25.37,25.39,24.88,25.0,141800,9.15589045282077,9.16310834044617,8.97905220599845,9.02235953175086,392912.739458529,0.0,1.0
2007-01-12,25.37,25.43,24.95,25.31,120700,9.15589045282077,9.17754411569697,9.00431481268735,9.13423678994457,334446.880484093,0.0,1.0
2007-01-16,25.02,25.49,24.9,25.49,95400,9.02957741937626,9.19919777857317,8.98627009362385,9.19919777857317,264343.267590576,0.0,1.0
2007-01-17,25.19,25.4,24.89,25.0,95200,9.09092946419216,9.16671728425887,8.98266114981115,9.02235953175086,263789.088832525,0.0,1.0
2007-01-18,24.78,25.27,24.63,25.26,89900,8.94296276787145,9.11980101469377,8.88882861068094,9.11619207088107,249103.351744159,0.0,1.0
2007-01-19,25.22,25.42,24.6,24.68,97700,9.10175629563026,9.17393517188427,8.87800177924284,8.90687332974445,270716.323308169,0.0,1.0
2007-01-22,25.01,25.21,24.64,25.15,112400,9.02596847556356,9.09814735181756,8.89243755449364,9.07649368894136,311448.462024955,0.0,1.0
2007-01-23,24.99,25.2,24.77,24.92,183700,9.01875058793816,9.09453840800486,8.93935382405875,8.99348798124925,509013.189270323,0.0,1.0
2007-01-24,25.02,25.1,24.83,24.98,139700,9.02957741937626,9.05844896987786,8.96100748693495,9.01514164412546,387093.862498988,0.0,1.0
2007-01-25,25.0,25.18,24.71,25.09,207500,9.02235953175086,9.08732052037946,8.91770016118255,9.05484002606516,574960.461478454,0.0,1.0
2007-01-26,24.82,25.0,24.51,25.0,148700,8.95739854312225,9.02235953175086,8.84552128492854,9.02235953175086,412031.906611306,0.0,1.0
2007-01-29,25.12,25.15,24.75,24.75,124300,9.06566685750326,9.07649368894136,8.93213593643335,8.93213593643335,344422.098129021,0.0,1.0
2007-01-30,25.21,25.21,25.0,25.09,107100,9.09814735181756,9.09814735181756,9.02235953175086,9.05484002606516,296762.72493659,0.0,1.0
2007-01-31,25.19,25.5,25.04,25.15,117500,9.09092946419216,9.20280672238587,9.03679530700166,9.07649368894136,325580.020355269,0.0,1.0
2007-02-01,26.23,26.3,25.25,25.25,232800,9.466259620713,9.4915222274019,9.11258312706837,9.11258312706837,645064.074371971,0.0,1.0
2007-02-02,26.02,26.35,25.9,26.3,103100,9.39047180064629,9.5095669464654,9.34716447489389,9.4915222274019,285679.14977556,0.0,1.0
2007-02-05,25.85,26.02,25.52,26.02,128500,9.32911975583039,9.39047180064629,9.21002461001127,9.39047180064629,356059.852048103,0.0,1.0
2007-02-06,25.87,26.04,25.81,25.97,144800,9.33633764345579,9.39768968827169,9.31468398057958,9.37242708158279,401225.420829302,0.0,1.0
2007-02-07,26.14,26.31,25.75,25.85,61900,9.4337791263987,9.4951311712146,9.29303031770338,9.32911975583039,171518.325616946,0.0,1.0
2007-02-08,26.41,26.5,26.01,26.14,65900,9.53122060934161,9.56370110365591,9.38686285683359,9.4337791263987,182601.900777976,0.0,1.0
2007-02-09,26.54,26.6,26.17,26.35,104500,9.57813687890671,9.59979054178291,9.4446059578368,9.5095669464654,289558.40108192,0.0,1.0
2007-02-12,26.4,26.53,25.9,26.53,145900,9.52761166552891,9.57452793509401,9.34716447489389,9.57452793509401,404273.403998585,0.0,1.0
2007-02-13,26.5,26.66,26.25,26.45,57100,9.56370110365591,9.62144420465911,9.4734775083384,9.54565638459241,158218.035423709,0.0,1.0
2007-02-14,26.57,26.69,26.44,26.47,55300,9.58896371034481,9.63227103609722,9.54204744077971,9.55287427221781,153230.426601246,0.0,1.0
2007-02-15,26.47,26.54,26.35,26.5,110200,9.55287427221781,9.57813687890671,9.5095669464654,9.56370110365591,305352.495686388,0.0,1.0
2007-02-16,26.88,26.93,26.33,26.46,89600,9.70084096853852,9.71888568760202,9.50234905884,9.54926532840511,248272.083607082,0.0,1.0
2007-02-20,26.95,27.11,26.55,26.78,61400,9.72610357522742,9.78384667623063,9.58174582271941,9.66475153041152,170132.878721817,0.0,1.0
2007-02-21,27.0,27.0,26.85,26.89,152000,9.74414829429092,9.74414829429092,9.69001413710042,9.70444991235122,421175.856119157,0.0,1.0
2007-02-22,26.89,27.0,26.85,26.88,125900,9.70444991235122,9.74414829429092,9.69001413710042,9.70084096853852,348855.528193433,0.0,1.0
2007-02-23,26.0,26.87,25.91,26.85,198300,9.38325391302089,9.69723202472582,9.35077341870659,9.69001413710042,549468.238608084,0.0,1.0
2007-02-26,26.04,26.15,25.79,25.92,144600,9.39768968827169,9.4373880702114,9.30746609295418,9.35438236251929,400671.24207125,0.0,1.0
2007-02-27,25.26,26.17,25.08,25.14,170600,9.11619207088107,9.4446059578368,9.05123108225246,9.07288474512866,472714.480617948,0.0,1.0
2007-02-28,25.8,26.05,25.15,25.25,243500,9.31107503676689,9.40129863208439,9.07649368894136,9.11258312706837,674712.637927727,0.0,1.0
2007-03-01,25.41,25.7,25.34,25.45,188800,9.17032622807157,9.27498559863988,9.14506362138267,9.18476200332237,523144.747600637,0.0,1.0
2007-03-02,25.0,25.45,24.96,25.19,230100,9.02235953175086,9.18476200332237,9.00792375650006,9.09092946419216,637582.661138276,0.0,1.0
2007-03-05,24.99,25.44,24.75,24.75,169600,9.01875058793816,9.18115305950967,8.93213593643335,8.93213593643335,469943.58682769,0.0,1.0
2007-03-06,25.97,26.27,24.79,25.17,198500,9.37242708158279,9.4806953959638,8.94657171168415,9.08371157656676,550022.417366135,0.0,1.0
2007-03-07,25.83,26.05,25.25,25.92,160700,9.32190186820499,9.40129863208439,9.11258312706837,9.35438236251929,445282.632094398,0.0,1.0
2007-03-08,25.84,26.11,25.8,26.05,169800,9.32551081201769,9.4229522949606,9.31107503676689,9.40129863208439,470497.765585742,0.0,1.0
2007-03-09,26.0,26.04,25.75,26.0,78200,9.38325391302089,9.39768968827169,9.29303031770338,9.38325391302089,216683.894398145,0.0,1.0
2007-03-12,26.07,26.19,25.86,26.0,66900,9.40851651970979,9.4518238454622,9.33272869964309,9.38325391302089,185372.794568234,0.0,1.0
2007-03-13,25.84,26.13,25.71,25.91,146200,9.32551081201769,9.43017018258599,9.27859454245258,9.35077341870659,405104.672135662,0.0,1.0
2007-03-14,25.97,26.25,25.39,25.74,111700,9.37242708158279,9.4734775083384,9.16310834044617,9.28942137389068,309508.836371775,0.0,1.0
2007-03-15,26.21,26.21,25.85,26.01,69800,9.4590417330876,9.4590417330876,9.32911975583039,9.38686285683359,193408.386559981,0.0,1.0
2007-03-16,26.06,26.17,25.97,26.17,197900,9.40490757589709,9.4446059578368,9.37242708158279,9.4446059578368,548359.881091981,0.0,1.0
2007-03-19,26.47,26.93,26.2,26.25,71800,9.55287427221781,9.71888568760202,9.4554327892749,9.4734775083384,198950.174140496,0.0,1.0
2007-03-20,26.73,26.76,26.11,26.41,37500,9.64670681134802,9.65753364278612,9.4229522949606,9.53122060934161,103908.51713466,0.0,1.0
2007-03-21,26.81,27.04,26.0,26.83,118900,9.67557836184962,9.75858406954173,9.38325391302089,9.68279624947502,329459.27166163,0.0,1.0
2007-03-22,26.9,27.7,26.64,27.7,92700,9.70805885616392,9.99677436117995,9.61422631703371,9.99677436117995,256861.85435688,0.0,1.0
2007-03-23,26.76,27.0,26.56,26.83,79400,9.65753364278612,9.74414829429092,9.58535476653211,9.68279624947502,220008.966946454,0.0,1.0
2007-03-26,26.84,26.9,26.48,26.72,55900,9.68640519328772,9.70805885616392,9.55648321603051,9.64309786753532,154892.9628754,0.0,1.0
2007-03-27,26.05,26.73,25.76,26.71,162100,9.40129863208439,9.64670681134802,9.29663926151608,9.63948892372262,449161.883400759,0.0,1.0
2007-03-28,26.2,26.36,25.98,26.01,207100,9.4554327892749,9.5131758902781,9.37603602539549,9.38686285683359,573852.103962351,0.0,1.0
2007-03-29,26.35,26.46,25.94,26.35,42900,9.5095669464654,9.54926532840511,9.36160025014469,9.5095669464654,118871.343602051,0.0,1.0
2007-03-30,26.76,26.86,26.13,26.4,113600,9.65753364278612,9.69362308091312,9.43017018258599,9.52761166552891,314773.534573264,0.0,1.0
2007-04-02,26.6,26.9,26.52,26.84,79500,9.59979054178291,9.70805885616392,9.57091899128131,9.68640519328772,220286.05632548,0.0,1.0
2007-04-03,26.83,27.23,26.66,26.66,140200,9.68279624947502,9.82715400198303,9.62144420465911,9.62144420465911,388479.309394117,0.0,1.0
2007-04-04,26.4,26.94,26.34,26.89,86900,9.52761166552891,9.72249463141472,9.5059580026527,9.70444991235122,240790.670373386,0.0,1.0
2007-04-05,26.4,26.72,26.34,26.47,71100,9.52761166552891,9.64309786753532,9.5059580026527,9.55287427221781,197010.548487316,0.0,1.0
2007-04-09,26.57,26.72,26.1,26.35,53800,9.58896371034481,9.64309786753532,9.41934335114789,9.5095669464654,149074.085915859,0.0,1.0
2007-04-10,27.0,27.04,26.57,26.61,73200,9.74414829429092,9.75858406954173,9.58896371034481,9.60339948559561,202829.425446857,0.0,1.0
2007-04-11,26.71,27.08,26.36,27.08,81100,9.63948892372262,9.77301984479253,9.5131758902781,9.77301984479253,224719.486389892,0.0,1.0
2007-04-12,26.64,26.8,26.5,26.71,59900,9.67016494613057,9.7282440148761,9.61934576097823,9.69557453870674,165016.419977254,0.155,1.0
2007-04-13,27.0,27.0,26.56,26.63,197400,9.80084285080801,9.80084285080801,9.64112541175781,9.66653500433397,543810.372345741,0.0,1.0
2007-04-16,27.61,27.62,27.15,27.15,60300,10.0222693004003,10.0258992421969,9.85529197775694,9.85529197775694,166118.366020508,0.0,1.0
2007-04-17,27.22,27.59,26.87,27.59,72700,9.88070157033311,10.0150094168071,9.75365360745227,10.0150094168071,200278.693361375,0.0,1.0
2007-04-18,27.02,27.3,27.0,27.12,80200,9.8081027344012,9.90974110470588,9.80084285080801,9.84440215236716,220940.181672383,0.0,1.0
2007-04-19,26.89,27.42,26.6,26.83,85600,9.76091349104546,9.95330040626502,9.65564517894419,9.73913384026589,235816.453256309,0.0,1.0
2007-04-20,27.71,27.75,27.2,27.2,82800,10.0585687183663,10.0730884855527,9.87344168673992,9.87344168673992,228102.830953533,0.0,1.0
2007-04-23,27.65,27.74,27.38,27.64,54200,10.0367890675867,10.0694585437561,9.93878063907864,10.0331591257901,149313.688860888,0.0,1.0
2007-04-24,27.82,28.45,27.22,27.45,158000,10.0984980781288,10.3271844113144,9.88070157033311,9.96419023165481,435268.687085246,0.0,1.0
2007-04-25,25.66,28.12,25.05,27.98,681800,9.3144306500642,10.2073963320267,9.09300420047188,10.1565771468744,1878267.03072607,0.0,1.0
2007-04-26,25.41,25.8,25.15,25.55,306800,9.22368210514932,9.36524983521654,9.12930361843783,9.27450129030166,845192.61517565,0.0,1.0
2007-04-27,25.17,25.41,24.51,25.41,349400,9.13656350203102,9.22368210514932,8.89698734345572,9.22368210514932,962549.868782179,0.0,1.0
2007-04-30,24.45,25.17,24.24,25.16,308600,8.87520769267614,9.13656350203102,8.79897891494764,9.13293356023443,850151.372370293,0.0,1.0
2007-05-01,22.92,23.79,22.49,23.75,646000,8.31982659779702,8.63563153410084,8.16373910054341,8.62111176691445,1779642.85985486,0.0,1.0
2007-05-02,23.54,23.93,23.1,23.1,264600,8.54488298918595,8.68645071925317,8.38516555013574,8.38516555013574,728937.307612376,0.0,1.0
2007-05-03,23.01,23.57,22.84,23.5,171600,8.35249607396638,8.55577281457573,8.29078706342426,8.53036322199956,472734.852555872,0.0,1.0
2007-05-04,23.01,23.23,22.77,22.96,103100,8.35249607396638,8.43235479349148,8.26537747084809,8.33434636498341,284026.592648662,0.0,1.0
2007-05-07,22.53,23.2,22.53,23.04,115300,8.1782588677298,8.4214649681017,8.1782588677298,8.36338589935617,317635.946967902,0.0,1.0
2007-05-08,23.35,23.47,22.4,22.45,240200,8.47591409505063,8.51947339660978,8.13106962437405,8.14921933335703,661718.598973896,0.0,1.0
2007-05-09,23.55,23.59,23.05,23.27,180100,8.54851293098254,8.56303269816893,8.36701584115277,8.44687456067787,496151.205975015,0.0,1.0
2007-05-10,23.15,23.57,22.87,23.34,186100,8.40331525911872,8.55577281457573,8.30167688881405,8.47228415325404,512680.396623822,0.0,1.0
2007-05-11,23.23,23.29,23.15,23.19,142100,8.43235479349148,8.45413444427106,8.40331525911872,8.4178350263051,391466.331865906,0.0,1.0
2007-05-14,22.77,23.16,22.69,23.1,118000,8.26537747084809,8.40694520091531,8.23633793647532,8.38516555013574,325074.082759866,0.0,1.0
2007-05-15,22.58,22.81,22.48,22.57,196400,8.19640857671277,8.27989723803447,8.16010915874682,8.19277863491618,541055.507237607,0.0,1.0
2007-05-16,22.99,23.19,22.61,22.61,154600,8.34523619037319,8.4178350263051,8.20729840210256,8.20729840210256,425902.145717587,0.0,1.0
2007-05-17,23.22,23.33,22.85,22.9,174100,8.42872485169489,8.46865421145744,8.29441700522085,8.31256671420383,479622.015326208,0.0,1.0
2007-05-18,23.38,23.51,23.12,23.3,136700,8.48680392044042,8.53399316379616,8.39242543372893,8.45776438606765,376590.06028198,0.0,1.0
2007-05-21,23.75,23.8,23.1,23.27,120800,8.62111176691445,8.63926147589743,8.38516555013574,8.44687456067787,332787.705062642,0.0,1.0
2007-05-22,23.57,23.99,23.45,23.84,202400,8.55577281457573,8.70823037003275,8.51221351301659,8.65378124308381,557584.697886414,0.0,1.0
2007-05-23,23.61,23.7,23.26,23.29,295000,8.57029258176212,8.60296205793148,8.44324461888127,8.45413444427106,812685.206899664,0.0,1.0
2007-05-24,23.41,23.79,23.19,23.55,157900,8.4976937458302,8.63563153410084,8.4178350263051,8.54851293098254,434993.200574431,0.0,1.0
2007-05-25,23.85,23.85,23.4,23.54,134500,8.65741118488041,8.65741118488041,8.49406380403361,8.54488298918595,370529.357044084,0.0,1.0
2007-05-29,23.86,23.99,23.65,23.99,179500,8.661041126677,8.70823037003275,8.5848123489485,8.70823037003275,494498.286910135,0.0,1.0
2007-05-30,23.63,23.81,23.48,23.75,410500,8.57755246535531,8.64289141769403,8.52310333840637,8.62111176691445,1130872.12688919,0.0,1.0
2007-05-31,23.9,23.93,23.48,23.6,211000,8.67556089386339,8.68645071925317,8.52310333840637,8.56666263996552,581276.53781637,0.0,1.0
2007-06-01,24.86,24.92,23.94,24.1,475400,9.02403530633656,9.04581495711614,8.69008066104977,8.7481597297953,1309662.87240712,0.0,1.0
2007-06-04,24.25,24.9,24.23,24.86,196200,8.80260885674423,9.03855507352294,8.79534897315104,9.02403530633656,540504.53421598,0.0,1.0
2007-06-05,23.97,24.99,23.86,24.03,140700,8.70097048643956,9.0712245496923,8.661041126677,8.72275013721913,387609.520714518,0.0,1.0
2007-06-06,23.71,23.85,23.5,23.75,142100,8.60659199972807,8.65741118488041,8.53036322199956,8.62111176691445,391466.331865906,0.0,1.0
2007-06-07,23.83,23.87,23.48,23.6,179500,8.65015130128722,8.6646710684736,8.52310333840637,8.56666263996552,494498.286910134,0.0,1.0
2007-06-08,24.25,24.39,23.75,23.75,113200,8.80260885674423,8.85342804189657,8.62111176691445,8.62111176691445,311850.73024082,0.0,1.0
2007-06-11,24.33,24.64,24.12,24.13,74600,8.831648391117,8.94417658681146,8.75541961338849,8.75904955518508,205512.93706683,0.0,1.0
2007-06-12,24.38,24.54,24.11,24.14,108900,8.84979810009997,8.9078771688455,8.75178967159189,8.76267949698168,300004.810275842,0.0,1.0
2007-06-13,24.58,24.76,24.38,24.51,168500,8.92239693603188,8.98773588837061,8.84979810009997,8.89698734345572,464194.770720656,0.0,1.0
2007-06-14,24.61,25.02,24.54,24.63,113900,8.93328676142167,9.08211437508209,8.9078771688455,8.94054664501486,313779.135816514,0.0,1.0
2007-06-15,24.55,25.45,24.48,25.22,327900,8.9115071106421,9.2382018723357,8.88609751806593,9.154713211014,903320.268957287,0.0,1.0
2007-06-18,24.97,25.33,24.45,24.45,252500,9.06396466609911,9.19464257077655,8.87520769267614,8.87520769267614,695603.43980395,0.0,1.0
2007-06-19,25.37,25.53,24.84,24.91,139600,9.20916233796294,9.26724140670846,9.01677542274337,9.04218501531954,384579.16909557,0.0,1.0
2007-06-20,25.03,25.37,24.99,25.37,171900,9.08574431687869,9.20916233796294,9.0712245496923,9.20916233796294,473561.312088312,0.0,1.0
2007-06-21,24.81,25.07,24.61,24.85,193700,9.00588559735358,9.10026408406507,8.93328676142167,9.02040536453997,533617.371445644,0.0,1.0
2007-06-22,24.67,24.85,24.46,24.68,274700,8.95506641220125,9.02040536453997,8.87883763447274,8.95869635399784,756761.445204534,0.0,1.0
2007-06-25,23.92,24.64,23.75,24.53,191100,8.68282077745658,8.94417658681146,8.62111176691445,8.90424722704891,526454.722164494,0.0,1.0
2007-06-26,24.28,24.59,23.92,24.02,174000,8.81349868213402,8.92602687782848,8.68282077745658,8.71912019542253,479346.528815395,0.0,1.0
2007-06-27,24.64,25.28,23.82,24.02,284600,8.94417658681146,9.17649286179357,8.64652135949062,8.71912019542253,784034.609775065,0.0,1.0
2007-06-28,24.45,24.64,24.01,24.54,187400,8.87520769267614,8.94417658681146,8.71549025362594,8.9078771688455,516261.721264397,0.0,1.0
2007-06-29,23.52,24.82,23.51,24.49,155900,8.53762310559276,9.00951553915018,8.53399316379616,8.88972745986252,429483.470358161,0.0,1.0
2007-07-02,24.01,24.11,23.2,23.2,130000,8.71549025362594,8.75178967159189,8.4214649681017,8.4214649681017,358132.464057479,0.0,1.0
2007-07-03,23.73,23.99,23.56,23.99,51600,8.61385188332126,8.70823037003275,8.55214287277914,8.70823037003275,142151.039579738,0.0,1.0
2007-07-05,23.98,24.02,23.38,23.71,162900,8.70460042823615,8.71912019542253,8.48680392044042,8.60659199972807,448767.526115103,0.0,1.0
2007-07-06,24.25,24.38,23.73,23.94,88000,8.80260885674423,8.84979810009997,8.61385188332126,8.69008066104977,242428.129515832,0.0,1.0
2007-07-09,23.42,24.24,23.37,24.24,115200,8.5013236876268,8.79897891494764,8.48317397864382,8.79897891494764,317360.460457089,0.0,1.0
2007-07-10,22.22,23.42,21.89,23.17,311600,8.06573067203533,8.5013236876268,7.94594259274768,8.41057514271191,858415.967694696,0.0,1.0
2007-07-11,21.87,22.3,21.53,22.11,248200,7.99494680700172,8.15214054852027,7.87065408114984,8.08268284877952,678945.605397426,0.155,1.0
2007-07-12,22.45,22.64,21.9,21.95,144400,8.20697557463139,8.27643327437215,8.00591381222394,8.02419215426099,395003.003301323,0.0,1.0
2007-07-13,22.07,22.55,21.99,22.4,160400,8.06806017514988,8.24353225870548,8.03881482789062,8.18869723259435,438770.649096483,0.0,1.0
2007-07-16,22.25,22.44,21.84,22.0,211400,8.13386220648323,8.20331990622399,7.9839798017795,8.04247049629803,578280.020068557,0.0,1.0
2007-07-17,21.93,22.39,21.92,22.33,114600,8.01688081744617,8.18504156418695,8.01322514903876,8.1631075537425,313485.763007836,0.0,1.0
2007-07-18,21.85,22.0,21.37,21.85,104900,7.9876354701869,8.04247049629803,7.81216338663131,7.9876354701869,286951.627744521,0.0,1.0
2007-07-19,21.77,21.93,21.43,21.77,227800,7.95839012292764,8.01688081744617,7.83409739707576,7.95839012292764,623141.857008596,0.0,1.0
2007-07-20,22.2,22.44,21.44,21.92,496100,8.11558386444619,8.20331990622399,7.83775306548317,8.01322514903876,1357070.56743619,0.0,1.0
2007-07-23,22.48,23.19,22.3,22.33,256900,8.21794257985362,8.4774950367796,8.15214054852027,8.1631075537425,702744.262798544,0.0,1.0
2007-07-24,21.86,22.37,21.71,22.14,268300,7.99129113859431,8.17773022737213,7.93645611248319,8.09364985400174,733928.710427596,0.0,1.0
2007-07-25,22.0,22.37,21.86,21.98,406200,8.04247049629803,8.17773022737213,7.99129113859431,8.03515915948321,1111151.10762463,0.0,1.0
2007-07-26,21.27,21.78,20.82,21.5,234000,7.77560670255723,7.96204579133505,7.61110162422386,7.85968707592762,640101.819754221,0.0,1.0
2007-07-27,20.9,21.21,20.65,21.13,220900,7.64034697148313,7.75367269211278,7.54895526129792,7.72442734485351,604267.059759433,0.0,1.0
2007-07-30,20.88,21.05,20.48,20.81,132300,7.63303563466831,7.69518199759425,7.48680889837198,7.60744595581645,361903.721168733,0.0,1.0
2007-07-31,20.18,21.14,20.16,21.05,121700,7.37713884614974,7.72808301326092,7.36982750933492,7.69518199759425,332907.655829439,0.0,1.0
2007-08-01,20.9,20.98,19.9,20.0,212000,7.64034697148313,7.66959231874239,7.27478013074231,7.31133681481639,579921.306785875,0.0,1.0
2007-08-02,20.91,20.98,20.37,20.98,263000,7.64400263989053,7.66959231874239,7.44659654589049,7.66959231874239,719430.67775795,0.0,1.0
2007-08-03,19.95,20.86,19.71,20.86,267600,7.29305847277935,7.62572429785349,7.20532243100155,7.62572429785349,732013.875924058,0.0,1.0
2007-08-06,19.88,20.12,19.26,19.95,195800,7.26746879392749,7.35520483570529,7.04081735266818,7.29305847277935,535606.565418275,0.0,1.0
2007-08-07,19.04,19.9,18.69,19.76,197500,6.9603926477052,7.27478013074231,6.83244425344591,7.22360077303859,540256.877784011,0.0,1.0
2007-08-08,19.33,19.37,18.83,19.24,421800,7.06640703152004,7.08102970514967,6.88362361114963,7.03350601585336,1153824.56227492,0.0,1.0
2007-08-09,18.65,19.21,18.47,19.16,466400,6.81782157981628,7.02253901063114,6.75201954848293,7.0042606685941,1275826.87492893,0.0,1.0
2007-08-10,21.56,22.39,18.36,18.45,436600,7.88162108637207,8.18504156418695,6.71180719600144,6.74470821166812,1194309.63463544,0.0,1.0
2007-08-13,21.22,21.86,21.03,21.03,255300,7.75732836052019,7.99129113859431,7.68787066077943,7.68787066077943,698367.498219028,0.0,1.0
2007-08-14,20.46,21.32,20.44,21.19,163200,7.47949756155717,7.79388504459427,7.47218622474235,7.74636135529796,446429.987110636,0.0,1.0
2007-08-15,20.14,21.32,20.01,20.35,118200,7.3625161725201,7.79388504459427,7.3149924832238,7.43928520907567,323333.483311748,0.0,1.0
2007-08-16,21.39,21.73,19.51,20.15,212700,7.81947472344613,7.94376744929801,7.13220906285339,7.36617184092751,581836.141289414,0.0,1.0
2007-08-17,21.71,22.51,21.61,22.39,169600,7.93645611248319,8.22890958507585,7.89989942840911,8.18504156418695,463937.0454287,0.0,1.0
2007-08-20,21.66,22.08,20.96,21.85,99800,7.91817777044615,8.07171584355729,7.66228098192757,7.9876354701869,273000.690647313,0.0,1.0
2007-08-21,20.91,21.64,20.87,21.44,151500,7.64400263989053,7.91086643363133,7.6293799662609,7.83775306548317,414424.896122925,0.0,1.0
2007-08-22,21.45,21.51,20.86,21.07,121000,7.84140873389058,7.86334274433503,7.62572429785349,7.70249333440906,330992.8213259,0.0,1.0
2007-08-23,21.22,21.75,21.12,21.58,112100,7.75732836052019,7.95107878611282,7.72077167644611,7.88893242318688,306647.068352343,0.0,1.0
2007-08-24,21.6,21.81,21.19,21.19,82100,7.8962437600017,7.97301279655727,7.74636135529796,7.74636135529796,224582.732486417,0.0,1.0
2007-08-27,21.28,21.54,21.16,21.46,49500,7.77926237096464,7.87430974955725,7.73539435007574,7.84506440229798,135406.154178777,0.0,1.0
2007-08-28,20.55,21.18,20.48,21.18,73500,7.51239857722384,7.74270568689056,7.48680889837198,7.74270568689056,201057.622871518,0.0,1.0
2007-08-29,21.53,21.54,20.54,20.59,85000,7.87065408114984,7.87430974955725,7.50874290881643,7.52702125085347,232515.61828679,0.0,1.0
2007-08-30,21.4,23.46,21.15,21.3,392900,7.82313039185353,8.57619808377962,7.73173868166833,7.78657370777945,1074769.25205741,0.0,1.0
2007-08-31,21.75,21.9,21.29,21.75,89200,7.95107878611282,8.00591381222394,7.78291803937204,7.95107878611282,244004.625308019,0.0,1.0
2007-09-04,21.41,21.75,20.64,21.51,112700,7.82678606026094,7.95107878611282,7.54529959289051,7.86334274433503,308288.355069661,0.0,1.0
2007-09-05,20.54,21.3,20.5,21.3,174700,7.50874290881643,7.78657370777945,7.4941202351868,7.78657370777945,477887.982525908,0.0,1.0
2007-09-06,20.49,20.85,20.22,20.64,146200,7.49046456677939,7.62206862944609,7.39176151977937,7.54529959289051,399926.863453278,0.0,1.0
2007-09-07,19.54,20.26,19.35,20.14,293500,7.14317606807561,7.406384193409,7.07371836833486,7.3625161725201,802862.752554974,0.0,1.0
2007-09-10,19.53,19.8,18.9,19.62,125800,7.1395203996682,7.23822344666822,6.90921329000149,7.17242141533488,344123.115064449,0.0,1.0
2007-09-11,19.89,19.95,19.49,19.64,112900,7.2711244623349,7.29305847277935,7.12489772603857,7.17973275214969,308835.450642101,0.0,1.0
2007-09-12,19.93,20.2,19.5,19.86,135600,7.28574713596453,7.38445018296455,7.12855339444598,7.26015745711267,370930.798113985,0.0,1.0
2007-09-13,19.8,20.03,19.73,20.0,120600,7.23822344666822,7.32230382003861,7.21263376781637,7.31133681481639,329898.630181022,0.0,1.0
2007-09-14,19.72,19.81,19.54,19.7,87600,7.20897809940896,7.24187911507563,7.14317606807561,7.20166676259414,239627.860728503,0.0,1.0
2007-09-17,19.64,19.82,19.52,19.63,227500,7.17973275214969,7.24553478348304,7.13586473126079,7.17607708374228,622321.213649937,0.0,1.0
2007-09-18,20.6,20.63,19.49,19.71,117700,7.53067691926088,7.5416439244831,7.12489772603857,7.20532243100155,321965.744380649,0.0,1.0
2007-09-19,21.15,21.58,20.5,20.69,216800,7.73173868166833,7.88893242318688,7.4941202351868,7.56357793492755,593051.600524424,0.0,1.0
2007-09-20,21.31,21.46,20.82,21.2,148700,7.79022937618686,7.84506440229798,7.61110162422386,7.75001702370537,406765.558108772,0.0,1.0
2007-09-21,21.52,21.8,21.41,21.51,164200,7.86699841274243,7.96935712814986,7.82678606026094,7.86334274433503,449165.464972834,0.0,1.0
2007-09-24,21.88,22.16,21.49,21.64,141700,7.99860247540913,8.10096119081656,7.85603140752021,7.91086643363133,387617.213073389,0.0,1.0
2007-09-25,21.31,21.71,21.14,21.71,210100,7.79022937618686,7.93645611248319,7.72808301326092,7.93645611248319,574723.8988477,0.0,1.0
2007-09-26,22.63,22.68,21.25,21.6,305500,8.27277760596474,8.29105594800178,7.76829536574241,7.8962437600017,835688.486901344,0.0,1.0
2007-09-27,22.67,22.92,22.12,22.7,124500,8.28740027959438,8.37879198977958,8.08633851718693,8.2983672848166,340566.993843592,0.0,1.0
2007-09-28,22.04,22.86,22.0,22.64,96800,8.05709316992766,8.35685797933513,8.04247049629803,8.27643327437215,264794.25706072,0.0,1.0
2007-10-01,22.45,22.85,22.0,22.0,150500,8.20697557463139,8.35320231092772,8.04247049629803,8.04247049629803,411689.418260728,0.0,1.0
2007-10-02,22.11,22.65,21.95,22.51,223100,8.08268284877952,8.28008894277956,8.02419215426099,8.22890958507585,610285.111056268,0.0,1.0
2007-10-03,21.6,22.08,21.54,21.91,195200,7.8962437600017,8.07171584355729,7.87430974955725,8.00956948063135,533965.278700957,0.0,1.0
2007-10-04,21.73,21.95,21.51,21.72,161100,7.94376744929801,8.02419215426099,7.86334274433503,7.9401117808906,440685.483600021,0.0,1.0
2007-10-05,21.97,22.01,21.63,22.01,127800,8.0315034910758,8.04612616470544,7.90721076522392,8.04612616470544,349594.070788844,0.0,1.0
2007-10-08,21.6,22.0,21.52,21.89,137700,7.8962437600017,8.04247049629803,7.86699841274243,8.00225814381654,376675.301624599,0.0,1.0
2007-10-09,21.77,22.16,21.62,21.62,233400,7.95839012292764,8.10096119081656,7.90355509681652,7.90355509681652,638460.533036902,0.0,1.0
2007-10-10,21.85,21.95,21.58,21.78,96200,7.9876354701869,8.02419215426099,7.88893242318688,7.96204579133505,263152.970343402,0.0,1.0
2007-10-11,20.94,21.96,20.66,21.87,141000,7.71163250542759,8.08727076500429,7.60851612044575,8.0541262126887,382868.348293561,0.155,1.0
2007-10-12,21.34,21.34,20.65,20.86,129500,7.85894162683021,7.85894162683021,7.60483339241068,7.68217068114706,351641.497191605,0.0,1.0
2007-10-15,21.52,21.58,20.73,21.32,142700,7.9252307314614,7.94732709967179,7.63429521669121,7.85157617076008,387484.491499938,0.0,1.0
2007-10-16,21.38,21.59,21.01,21.5,82500,7.87367253897048,7.95100982770686,7.73741160167305,7.91786527539126,224018.714427084,0.0,1.0
2007-10-17,21.65,21.66,21.24,21.54,118100,7.97310619591725,7.97678892395232,7.82211434647956,7.93259618753153,320686.183925316,0.0,1.0
2007-10-18,21.3,21.61,21.1,21.61,82500,7.84421071468995,7.95837528377699,7.77055615398864,7.95837528377699,224018.714427084,0.0,1.0
2007-10-19,20.55,21.39,20.51,21.26,137200,7.56800611206002,7.87735526700554,7.55327519991976,7.82947980254969,372549.910538132,0.0,1.0
2007-10-22,21.25,21.42,20.18,20.25,97300,7.82579707451462,7.88840345111074,7.43174517476259,7.45752427100805,264206.314106125,0.0,1.0
2007-10-23,20.91,21.44,20.4,21.4,98700,7.70058432132239,7.89576890718087,7.51276519153404,7.88103799504061,268007.843805493,0.0,1.0
2007-10-24,20.06,20.86,19.17,20.83,146300,7.3875524383418,7.68217068114706,7.05978964322096,7.67112249704186,397259.853584029,0.0,1.0
2007-10-25,20.07,20.56,19.74,20.16,97900,7.39123516637687,7.57168884009509,7.2697051412197,7.42437971869246,265835.54112014,0.0,1.0
2007-10-26,19.98,20.4,19.77,20.4,101500,7.35809061406128,7.51276519153404,7.2807533253249,7.51276519153404,275610.90320423,0.0,1.0
2007-10-29,19.75,20.49,19.59,20.04,110700,7.27338786925477,7.54590974384963,7.21446422069372,7.38018698227167,300592.384085796,0.0,1.0
2007-10-30,19.54,20.13,19.37,19.55,137000,7.19605058051839,7.41333153458726,7.13344420392227,7.19973330855345,372006.834866794,0.0,1.0
2007-10-31,20.44,20.44,19.44,19.68,112300,7.5274961036743,7.5274961036743,7.15922330016773,7.24760877300931,304936.989456503,0.0,1.0
2007-11-01,18.53,20.06,18.47,19.97,206600,6.82409504897675,7.3875524383418,6.80199868076636,7.35440788602621,560997.168492552,0.0,1.0
2007-11-02,19.37,20.35,18.14,18.82,241900,7.13344420392227,7.49435155135871,6.68046865560919,6.93089416199366,656850.024483777,0.0,1.0
2007-11-05,19.01,19.35,18.5,18.95,118200,7.0008659946599,7.12607874785214,6.81304686487155,6.97876962644951,320957.721760986,0.0,1.0
2007-11-06,19.12,19.16,18.39,19.0,116500,7.04137600304563,7.05610691518589,6.77253685648583,6.99718326662484,316341.578554609,0.0,1.0
2007-11-07,18.24,19.03,17.71,19.01,172700,6.71729593595984,7.00823145073004,6.52211135010136,7.0008659946599,468945.842200696,0.0,1.0
2007-11-08,18.48,18.83,18.05,18.42,247700,6.80568140880142,6.93457689002872,6.6473241032936,6.78358504059103,672599.21895259,0.0,1.0
2007-11-09,18.21,18.6,17.89,18.27,152100,6.70624775185465,6.84987414522221,6.58840045473255,6.72834412006504,413009.048052842,0.0,1.0
2007-11-12,18.43,18.81,18.19,18.21,123900,6.78726776862609,6.92721143395859,6.69888229578452,6.70624775185465,336435.37839413,0.0,1.0
2007-11-13,18.71,19.0,18.52,18.63,118400,6.89038415360793,6.99718326662484,6.82041232094168,6.86092232932741,321500.797432324,0.0,1.0
2007-11-14,18.37,18.96,18.11,18.79,140600,6.7651714004157,6.98245235448458,6.66942047150399,6.91984597788846,381782.196950885,0.0,1.0
2007-11-15,18.04,18.45,17.69,18.27,157000,6.64364137525853,6.79463322469622,6.51474589403123,6.72834412006504,426314.402000633,0.0,1.0
2007-11-16,17.33,18.04,16.46,18.04,576200,6.38216768476887,6.64364137525853,6.06177034571815,6.64364137525853,1564601.00912589,0.0,1.0
2007-11-19,18.12,18.4,17.06,17.15,324500,6.67310319953906,6.7762195845209,6.28273402782209,6.31587858013768,881140.27674653,0.0,1.0
2007-11-20,19.13,19.47,18.07,18.07,362200,7.04505873108069,7.17027148427293,6.65468955936373,6.65468955936373,983510.040793816,0.0,1.0
2007-11-21,18.36,19.45,18.3,19.13,107200,6.76148867238063,7.1629060282028,6.73939230417024,7.04505873108069,291088.559837375,0.0,1.0
2007-11-23,18.57,18.91,18.33,18.43,46000,6.83882596111701,6.96403871430925,6.75044048827544,6.78726776862609,124907.404407829,0.0,1.0
2007-11-26,18.29,18.7,18.17,18.56,204000,6.73570957613517,6.88670142557287,6.69151683971439,6.83514323308195,553937.184765153,0.0,1.0
2007-11-27,18.23,18.4,18.11,18.31,90700,6.71361320792478,6.7762195845209,6.66942047150399,6.7430750322053,246284.816951958,0.0,1.0
2007-11-28,18.71,18.95,18.23,18.23,156500,6.89038415360793,6.97876962644951,6.71361320792478,6.71361320792478,424956.712822287,0.0,1.0
2007-11-29,18.4,18.83,18.09,18.83,88000,6.7762195845209,6.93457689002872,6.66205501543386,6.93457689002872,238953.295388889,0.0,1.0
2007-11-30,18.36,18.59,18.09,18.59,206100,6.76148867238063,6.84619141718714,6.66205501543386,6.84619141718714,559639.479314206,0.0,1.0
2007-12-03,18.34,18.45,18.02,18.26,193800,6.7541232163105,6.79463322469622,6.6362759191884,6.72466139202998,526240.325526896,0.0,1.0
2007-12-04,18.22,18.54,18.1,18.11,258700,6.70993047988971,6.82777777701182,6.66573774346893,6.66942047150399,702468.380876202,0.0,1.0
2007-12-05,18.26,18.5,17.81,18.44,148400,6.72466139202998,6.81304686487155,6.55893863045202,6.79095049666116,402962.148133082,0.0,1.0
2007-12-06,18.67,18.67,18.18,18.26,89000,6.87565324146767,6.87565324146767,6.69519956774945,6.72466139202998,241668.673745582,0.0,1.0
2007-12-07,18.49,18.75,18.27,18.75,158700,6.80936413683649,6.9051150657482,6.72834412006504,6.9051150657482,430930.545207009,0.0,1.0
2007-12-10,18.42,18.66,18.26,18.47,69100,6.78358504059103,6.8719705134326,6.72466139202998,6.80199868076636,187632.644447412,0.0,1.0
2007-12-11,17.95,18.75,17.85,18.54,136600,6.61049682294294,6.9051150657482,6.57366954259228,6.82777777701182,370920.683524117,0.0,1.0
2007-12-12,17.4,18.75,17.15,18.43,181600,6.40794678101433,6.9051150657482,6.31587858013768,6.78726776862609,493112.709575254,0.0,1.0
2007-12-13,17.2,17.4,16.95,17.35,133900,6.33429222031301,6.40794678101433,6.24222401943637,6.389533140839,363589.161961049,0.0,1.0
2007-12-14,16.78,17.19,16.73,17.01,111900,6.17961764284025,6.33060949227795,6.16120400266492,6.26432038764676,303850.838113827,0.0,1.0
2007-12-17,16.27,16.73,16.03,16.71,158900,5.9917985130519,6.16120400266492,5.90341304021032,6.15383854659479,431473.620878347,0.0,1.0
2007-12-18,16.5,16.69,16.14,16.4,163200,6.07650125785841,6.14647309052466,5.94392304859605,6.03967397750775,443149.747812123,0.0,1.0
2007-12-19,16.4,16.55,15.91,16.35,221500,6.03967397750775,6.09491489803374,5.85922030378954,6.02126033733243,601456.306007262,0.0,1.0
2007-12-20,16.93,16.96,16.39,16.72,174000,6.23485856336624,6.24590674747143,6.03599124947269,6.15752127462986,472475.834064395,0.0,1.0
2007-12-21,18.61,18.61,16.75,17.25,384000,6.85355687325728,6.85355687325728,6.16856945873506,6.35270586048834,1042705.2889697,0.0,1.0
2007-12-24,18.97,19.07,18.32,18.56,118200,6.98613508251964,7.0229623628703,6.74675776024037,6.83514323308195,320957.721760986,0.0,1.0
2007-12-26,20.0,20.3,18.84,18.84,225200,7.36545607013141,7.47593791118338,6.93825961806379,6.93825961806379,611503.205927022,0.0,1.0
2007-12-27,18.97,20.04,18.97,19.85,178200,6.98613508251964,7.38018698227167,6.98613508251964,7.31021514960542,483880.423162501,0.0,1.0
2007-12-28,18.7,19.39,18.42,19.13,135400,6.88670142557287,7.1408096599924,6.78358504059103,7.04505873108069,367662.229496087,0.0,1.0
2007-12-31,18.0,18.79,18.0,18.6,143100,6.62891046311827,6.91984597788846,6.62891046311827,6.84987414522221,388570.642842615,0.0,1.0
2008-01-02,17.55,18.22,17.42,18.0,234100,6.46318770154031,6.70993047988971,6.41531223708446,6.62891046311827,635670.07330158,0.0,1.0
2008-01-03,17.16,17.62,17.09,17.61,223600,6.31956130817275,6.48896679778577,6.29378221192729,6.48528406975071,607158.600556315,0.0,1.0
2008-01-04,16.35,17.0,16.21,16.97,142300,6.02126033733243,6.2606376596117,5.96970214484151,6.2495894755065,386398.340157261,0.0,1.0
2008-01-07,17.14,17.31,16.1,16.5,245800,6.31219585210262,6.37480222869873,5.92919213645578,6.07650125785841,667440.000074875,0.0,1.0
2008-01-08,17.1,17.57,16.96,17.25,364600,6.29746493996235,6.47055315761044,6.24590674747143,6.35270586048834,990026.948849877,0.0,1.0
2008-01-09,17.23,17.33,16.94,17.22,296800,6.34534040441821,6.38216768476887,6.2385412914013,6.34165767638314,805924.296266164,0.0,1.0
2008-01-10,17.56,17.77,16.9,17.0,250800,6.5239527141189,6.6019726497661,6.27874720208481,6.31589955239301,675058.234323023,0.155,1.0
2008-01-11,17.15,17.56,16.95,17.35,244300,6.3716280778553,6.5239527141189,6.29732337723891,6.44593277847169,657562.70592151,0.0,1.0
2008-01-14,17.27,17.5,17.05,17.3,115000,6.41621089822513,6.50166130393398,6.33447572754711,6.42735660331759,309536.27171909,0.0,1.0
2008-01-15,17.0,17.38,16.7,17.1,277300,6.31589955239301,6.45707848356415,6.20444250146843,6.3530519027012,746386.157806118,0.0,1.0
2008-01-16,17.06,17.24,16.83,16.99,191200,6.33819096257792,6.40506519313267,6.25274055686908,6.31218431736219,514637.696979913,0.0,1.0
2008-01-17,16.38,17.06,16.18,17.06,161100,6.0855549804822,6.33819096257792,6.01125027986582,6.33819096257792,433619.942382134,0.0,1.0
2008-01-18,15.63,16.5,15.45,16.24,327100,5.80691235317075,6.13013780085204,5.740038122616,6.03354169005073,880428.821559254,0.0,1.0
2008-01-22,15.67,16.07,14.87,15.04,249000,5.82177329329403,5.9703826945268,5.52455449082847,5.5877134863524,670213.318765681,0.0,1.0
2008-01-23,16.36,16.61,15.2,15.33,358800,6.07812451042057,6.17100538619105,5.64715724684551,5.69545530224617,965753.167763559,0.0,1.0
2008-01-24,16.03,16.6,15.95,16.52,174700,5.95552175440352,6.16729015116023,5.92579987415697,6.13756827091368,470225.971037609,0.0,1.0
2008-01-25,15.82,16.32,15.46,16.2,210200,5.87750181875632,6.06326357029729,5.74375335764682,6.01868074992745,565778.472307414,0.0,1.0
2008-01-28,16.27,16.32,15.52,15.82,127500,6.04468739514319,6.06326357029729,5.76604476783173,5.87750181875632,343181.518645078,0.0,1.0
2008-01-29,16.26,16.4,15.97,16.27,171600,6.04097216011237,6.09298545054384,5.93323034421861,6.04468739514319,461881.949799964,0.0,1.0
2008-01-30,15.61,16.39,15.61,16.11,201200,5.79948188310911,6.08927021551302,5.79948188310911,5.98524363465008,541553.894520703,0.0,1.0
2008-01-31,15.84,16.17,15.26,15.42,260700,5.88493228881796,6.007535044835,5.66944865703043,5.72889241752354,701705.269888406,0.0,1.0
2008-02-01,16.81,16.88,15.91,15.93,190700,6.24531008680744,6.27131673202317,5.91093893403369,5.91836940409533,513291.887102873,0.0,1.0
2008-02-04,16.59,16.8,16.28,16.8,123000,6.16357491612941,6.24159485177662,6.04840263017401,6.24159485177662,331069.229751722,0.0,1.0
2008-02-05,16.5,16.62,16.17,16.21,128300,6.13013780085204,6.17472062122187,6.007535044835,6.02239598495827,345334.814448341,0.0,1.0
2008-02-06,16.43,16.94,16.14,16.66,130800,6.1041311556363,6.29360814220809,5.99638933974254,6.18958156134515,352063.863833539,0.0,1.0
2008-02-07,16.74,16.94,16.23,16.37,125500,6.2193034415917,6.29360814220809,6.02982645501991,6.08183974545139,337798.27913692,0.0,1.0
2008-02-08,16.48,16.99,16.1,16.68,95200,6.1227073307904,6.31218431736219,5.98152839961926,6.19701203140679,256242.200588325,0.0,1.0
2008-02-11,16.16,16.45,15.95,16.43,117600,6.00381980980418,6.11156162569794,5.92579987415697,6.1041311556363,316534.483079695,0.0,1.0
2008-02-12,16.49,16.73,16.07,16.25,85900,6.12642256582122,6.21558820656088,5.9703826945268,6.03725692508155,231210.13687539,0.0,1.0
2008-02-13,17.04,17.19,16.73,16.73,103000,6.33076049251629,6.38648901797858,6.21558820656088,6.21558820656088,277236.834670141,0.0,1.0
2008-02-14,16.72,17.24,16.3,17.08,100600,6.21187297153006,6.40506519313267,6.05583310023565,6.34562143263956,270776.947260352,0.0,1.0
2008-02-15,16.5,16.77,16.14,16.59,151500,6.13013780085204,6.23044914668416,5.99638933974254,6.16357491612941,407780.392742975,0.0,1.0
2008-02-19,16.68,17.44,16.54,16.69,89100,6.19701203140679,6.47936989374906,6.14499874097531,6.20072726643761,239823.320088443,0.0,1.0
2008-02-20,17.0,17.08,16.34,16.6,90000,6.31589955239301,6.34562143263956,6.07069404035893,6.16729015116023,242245.777867114,0.0,1.0
2008-02-21,16.93,17.29,16.7,17.14,132000,6.28989290717727,6.42364136828677,6.20444250146843,6.36791284282448,355293.807538434,0.0,1.0
2008-02-22,16.64,16.93,16.08,16.93,120100,6.18215109128351,6.28989290717727,5.97409792955762,6.28989290717727,323263.532464893,0.0,1.0
2008-02-25,17.26,17.36,16.35,16.61,105100,6.41249566319431,6.44964801350251,6.07440927538975,6.17100538619105,282889.236153707,0.0,1.0
2008-02-26,17.4,17.94,16.9,17.23,106900,6.46450895362578,6.66513164529003,6.27874720208481,6.40134995810185,287734.15171105,0.0,1.0
2008-02-27,17.93,17.93,17.1,17.26,152900,6.66141641025921,6.66141641025921,6.3530519027012,6.41249566319431,411548.660398686,0.0,1.0
2008-02-28,16.86,17.71,16.51,17.71,171100,6.26388626196154,6.57968123958119,6.13385303588286,6.57968123958119,460536.139922924,0.0,1.0
2008-02-29,15.96,16.65,15.87,16.65,134600,5.92951510918779,6.18586632631433,5.89607799391041,6.18586632631433,362292.018899039,0.0,1.0
2008-03-03,16.25,16.29,15.63,15.98,200600,6.03725692508155,6.05211786520483,5.80691235317075,5.93694557924943,539938.922668256,0.0,1.0
2008-03-04,16.57,16.73,15.91,16.08,189100,6.15614444606777,6.21558820656088,5.91093893403369,5.97409792955762,508985.295496347,0.0,1.0
2008-03-05,15.66,16.67,15.5,16.67,235700,5.81805805826321,6.19329679637597,5.7586142977701,6.19329679637597,634414.77603643,0.0,1.0
2008-03-06,15.12,15.75,15.11,15.63,159900,5.61743536659896,5.85149517354058,5.61372013156814,5.80691235317075,430389.998677239,0.0,1.0
2008-03-07,15.04,15.47,14.5,14.92,116700,5.5877134863524,5.74746859267764,5.38709079468815,5.54313066598257,314112.025301024,0.0,1.0
2008-03-10,14.76,15.29,14.72,15.03,87800,5.48368690548946,5.68059436212289,5.46882596536618,5.58399825132158,236324.21440814,0.0,1.0
2008-03-11,15.22,15.53,14.72,15.21,273300,5.65458771690715,5.76976000286255,5.46882596536618,5.65087248187633,735619.678789802,0.0,1.0
2008-03-12,15.23,15.66,14.95,15.25,141900,5.65830295193797,5.81805805826321,5.55427637107503,5.66573342199961,381940.843103816,0.0,1.0
2008-03-13,15.28,15.57,14.57,15.0,90200,5.67687912709207,5.78462094298583,5.41309743990389,5.57285254622912,242784.10181793,0.0,1.0
2008-03-14,14.81,15.47,14.66,15.47,81900,5.50226308064356,5.74746859267764,5.44653455518126,5.74746859267764,220443.657859073,0.0,1.0
2008-03-17,14.61,14.94,14.21,14.5,140300,5.42795838002717,5.55056113604421,5.27934897879439,5.38709079468815,377634.251497289,0.0,1.0
2008-03-18,15.2,15.35,14.62,14.98,152200,5.64715724684551,5.7028857723078,5.43167361505799,5.56542207616749,409664.52657083,0.0,1.0
2008-03-19,15.66,16.14,15.37,15.37,136100,5.81805805826321,5.99638933974254,5.71031624236944,5.71031624236944,366329.448530157,0.0,1.0
2008-03-20,15.75,16.24,15.36,15.9,393000,5.85149517354058,6.03354169005073,5.70660100733862,5.90722369900287,1057806.56335306,0.0,1.0
2008-03-24,16.43,16.92,15.66,15.75,92600,6.1041311556363,6.28617767214645,5.81805805826321,5.85149517354058,249243.989227719,0.0,1.0
2008-03-25,16.89,17.37,16.13,16.45,164100,6.27503196705399,6.45336324853333,5.99267410471172,6.11156162569794,441694.801644371,0.0,1.0
2008-03-26,16.48,16.84,16.32,16.79,71800,6.1227073307904,6.2564557918999,6.06326357029729,6.2378796167458,193258.298342875,0.0,1.0
2008-03-27,16.43,17.4,16.41,16.53,250600,6.1041311556363,6.46450895362578,6.09670068557466,6.1412835059445,674519.910372208,0.0,1.0
2008-03-28,16.29,16.65,16.13,16.43,99600,6.05211786520483,6.18586632631433,5.99267410471172,6.1041311556363,268085.327506273,0.0,1.0
2008-03-31,16.78,17.23,16.29,16.29,171300,6.23416438171498,6.40134995810185,6.05211786520483,6.05211786520483,461074.46387374,0.0,1.0
2008-04-01,16.96,17.3,16.5,16.6,122900,6.30103861226973,6.42735660331759,6.13013780085204,6.16729015116023,330800.067776314,0.0,1.0
2008-04-02,17.18,17.5,16.66,16.98,142500,6.38277378294776,6.50166130393398,6.18958156134515,6.30846908233137,383555.814956263,0.0,1.0
2008-04-03,16.86,17.25,16.56,17.15,94600,6.26388626196154,6.40878042816349,6.15242921103695,6.3716280778553,254627.228735877,0.0,1.0
2008-04-04,16.84,16.97,16.56,16.93,54100,6.2564557918999,6.30475384730055,6.15242921103695,6.28989290717727,145616.628695676,0.0,1.0
2008-04-07,17.07,17.27,16.87,16.99,56700,6.34190619760874,6.41621089822513,6.26760149699236,6.31218431736219,152614.840056282,0.0,1.0
2008-04-08,16.78,17.02,16.55,16.96,125500,6.23416438171498,6.32333002245465,6.14871397600613,6.30103861226973,337798.27913692,0.0,1.0
2008-04-09,16.22,16.96,16.2,16.82,99000,6.02611121998909,6.30103861226973,6.01868074992745,6.24902532183826,266470.355653825,0.0,1.0
2008-04-10,16.39,16.5,15.97,16.17,593400,6.14685635849073,6.1881104280108,5.98934082032318,6.06434821945058,1582243.90367697,0.155,1.0
2008-04-11,15.77,16.21,15.66,16.18,529100,5.91433342119577,6.07934969927606,5.8730793516757,6.06809858940695,1410794.15139112,0.0,1.0
2008-04-14,16.17,16.49,15.39,15.79,392100,6.06434821945058,6.18436005805443,5.77181936285371,5.92183416110851,1045496.85647412,0.0,1.0
2008-04-15,16.7,16.78,16.0,16.26,142800,6.2631178271382,6.29312078678916,6.00059193019229,6.09810154905791,380762.435869687,0.0,1.0
2008-04-16,17.25,17.41,16.81,16.85,94300,6.46938817473856,6.52939409404048,6.30437189665827,6.31937337648375,251441.860661845,0.0,1.0
2008-04-17,16.75,17.21,16.68,17.21,65800,6.28186967692005,6.45438669491308,6.25561708722546,6.45438669491308,175449.35770466,0.0,1.0
2008-04-18,16.71,17.1,16.55,17.03,118900,6.26686819709457,6.41313262539301,6.20686227779265,6.38688003569842,317035.389530152,0.0,1.0
2008-04-21,16.12,16.59,15.96,16.54,81100,6.04559636966873,6.22186375761813,5.98559045036681,6.20311190783628,216245.332976412,0.0,1.0
2008-04-22,15.49,15.97,15.02,15.97,246300,5.80932306241741,5.98934082032318,5.63305567446801,5.98934082032318,656735.209766833,0.0,1.0
2008-04-23,15.49,15.61,15.27,15.56,85500,5.80932306241741,5.85432750189385,5.72681492337727,5.835575652112,227977.508871556,0.0,1.0
2008-04-24,16.4,16.48,15.53,15.56,142400,6.1506067284471,6.18060968809806,5.82432454224289,5.835575652112,379695.874424673,0.0,1.0
2008-04-25,16.7,16.86,15.78,16.6,157700,6.2631178271382,6.32312374644012,5.91808379115214,6.2256141275745,420491.849696426,0.0,1.0
2008-04-28,16.78,16.94,16.0,16.61,180500,6.29312078678916,6.35312670609109,6.00059193019229,6.22936449753087,481285.852062174,0.0,1.0
2008-04-29,17.09,17.22,16.33,16.8,143900,6.40938225543664,6.45813706486945,6.1243541387525,6.3006215267019,383695.479843473,0.0,1.0
2008-04-30,16.94,17.49,16.89,17.16,72300,6.35312670609109,6.55939705369144,6.33437485630924,6.43563484513123,192780.981186123,0.0,1.0
2008-05-01,17.87,18.03,16.93,16.93,91500,6.70191111203351,6.76191703133544,6.34937633613472,6.34937633613472,243975.930546753,0.0,1.0
2008-05-02,16.92,17.95,16.81,17.95,110700,6.34562596617835,6.73191407168447,6.30437189665827,6.73191407168447,295170.879907383,0.0,1.0
2008-05-05,16.96,17.17,16.66,16.95,80600,6.36062744600383,6.4393852150876,6.24811634731272,6.35687707604746,214912.131170145,0.0,1.0
2008-05-06,17.6,17.65,16.86,16.88,69700,6.60065112321152,6.61940297299337,6.32312374644012,6.33062448635286,185848.331793537,0.0,1.0
2008-05-07,17.1,17.62,17.0,17.59,122300,6.41313262539301,6.60815186312426,6.37562892582931,6.59690075325515,326101.161812764,0.0,1.0
2008-05-08,16.95,17.17,16.62,17.11,93500,6.35687707604746,6.4393852150876,6.23311486748724,6.41688299534938,249308.737771818,0.0,1.0
2008-05-09,16.86,17.14,16.7,16.75,43300,6.32312374644012,6.42813410521849,6.2631178271382,6.28186967692005,115455.276422671,0.0,1.0
2008-05-12,18.4,18.5,16.95,16.95,105600,6.90068071972113,6.93818441928483,6.35687707604746,6.35687707604746,281572.221483466,0.0,1.0
2008-05-13,18.18,18.42,17.5,18.42,63200,6.81817258068099,6.90818145963387,6.56314742364782,6.90818145963387,168516.708312074,0.0,1.0
2008-05-14,17.48,18.28,17.43,18.14,102100,6.55564668373508,6.85567628024469,6.53689483395322,6.80317110085551,272239.808839601,0.0,1.0
2008-05-15,17.46,17.65,17.28,17.41,80500,6.54814594382234,6.61940297299337,6.48063928460767,6.52939409404048,214645.490808892,0.0,1.0
2008-05-16,17.48,17.5,16.74,17.5,130300,6.55564668373508,6.56314742364782,6.27811930696368,6.56314742364782,347432.390713026,0.0,1.0
2008-05-19,17.71,17.78,17.09,17.55,115300,6.64190519273159,6.66815778242618,6.40938225543664,6.58189927342967,307436.336525034,0.0,1.0
2008-05-20,17.27,17.94,17.13,17.53,66800,6.4768889146513,6.7281637017281,6.42438373526212,6.57439853351693,178115.761317192,0.0,1.0
2008-05-21,17.37,17.67,17.0,17.37,75900,6.514392614215,6.62690371290611,6.37562892582931,6.514392614215,202380.034191241,0.0,1.0
2008-05-22,17.87,17.91,17.31,17.41,57100,6.70191111203351,6.71691259185899,6.49189039447678,6.52939409404048,152251.646275624,0.0,1.0
2008-05-23,17.91,17.95,17.24,17.76,82000,6.71691259185899,6.73191407168447,6.46563780478219,6.66065704251344,218645.096227691,0.0,1.0
2008-05-27,18.59,18.61,17.73,17.96,91300,6.97193774889217,6.97943848880491,6.64940593264433,6.73566444164084,243442.649824246,0.0,1.0
2008-05-28,18.59,18.8,18.45,18.63,160300,6.97193774889217,7.05069551797594,6.91943256950298,6.98693922871765,427424.499089011,0.0,1.0
2008-05-29,19.04,19.18,18.33,18.57,100600,7.14070439692882,7.19320957631801,6.87442813002654,6.96443700897943,268240.203420802,0.0,1.0
2008-05-30,18.89,19.18,18.47,19.18,123300,7.08444884758327,7.19320957631801,6.92693330941572,7.19320957631801,328767.565425297,0.0,1.0
2008-06-02,18.48,19.14,18.06,18.89,67900,6.93068367937209,7.17820809649253,6.77316814120455,7.08444884758327,181048.805290978,0.0,1.0
2008-06-03,18.3,18.58,18.1,18.58,69700,6.86317702015743,6.9681873789358,6.78816962103003,6.9681873789358,185848.331793538,0.0,1.0
2008-06-04,18.87,18.87,18.22,18.26,147600,7.07694810767053,7.07694810767053,6.83317406050647,6.84817554033195,393561.173209844,0.0,1.0
2008-06-05,19.92,19.92,18.89,18.89,101100,7.4707369530894,7.4707369530894,7.08444884758327,7.08444884758327,269573.405227068,0.0,1.0
2008-06-06,18.61,19.78,18.59,19.76,136900,6.97943848880491,7.41823177370022,6.97193774889217,7.41073103378748,365030.654555743,0.0,1.0
2008-06-09,18.47,19.04,18.26,18.52,96500,6.92693330941572,7.14070439692882,6.84817554033195,6.94568515919757,257307.948609417,0.0,1.0
2008-06-10,18.82,19.25,18.22,18.3,100500,7.05819625788868,7.2194621660126,6.83317406050647,6.86317702015743,267973.563059548,0.0,1.0
2008-06-11,18.21,18.77,18.21,18.67,85000,6.8294236905501,7.03944440810683,6.8294236905501,7.00194070854313,226644.30706529,0.0,1.0
2008-06-12,18.37,19.08,18.36,18.38,97800,6.88942960985202,7.1557058767543,6.88567923989565,6.89317997980839,260774.27330571,0.0,1.0
2008-06-13,18.7,19.08,18.47,18.6,114200,7.01319181841224,7.1557058767543,6.92693330941572,6.97568811884854,304503.292551248,0.0,1.0
2008-06-16,18.69,18.7,18.3,18.6,37900,7.00944144845587,7.01319181841224,6.86317702015743,6.97568811884854,101056.696914994,0.0,1.0
2008-06-17,18.3,18.72,18.3,18.72,96700,6.86317702015743,7.02069255832498,6.86317702015743,7.02069255832498,257841.229331924,0.0,1.0
2008-06-18,18.29,18.46,18.06,18.25,71300,6.85942665020106,6.92318293945935,6.77316814120455,6.84442517037558,190114.57757359,0.0,1.0
2008-06-19,18.32,18.68,18.11,18.29,71800,6.87067776007017,7.0056910784995,6.7919199909864,6.85942665020106,191447.779379856,0.0,1.0
2008-06-20,17.95,18.41,17.68,18.24,130200,6.73191407168447,6.9044310896775,6.63065408286248,6.84067480041921,347165.750351773,0.0,1.0
2008-06-23,16.97,18.04,16.97,17.91,94500,6.3643778159602,6.76566740129181,6.3643778159602,6.71691259185899,251975.141384351,0.0,1.0
2008-06-24,16.37,16.98,15.7,16.65,228300,6.13935561857799,6.36812818591657,5.88808083150118,6.24436597735635,608739.944741242,0.0,1.0
2008-06-25,16.88,17.4,16.13,16.36,190900,6.33062448635286,6.52564372408411,6.0493467396251,6.13560524862161,509016.449632515,0.0,1.0
2008-06-26,16.22,16.73,16.1,16.73,87800,6.08310006923243,6.27436893700731,6.03809562975599,6.27436893700731,234110.237180382,0.0,1.0
2008-06-27,15.82,16.32,15.81,16.25,245200,5.93308527097763,6.12060376879613,5.92933490102126,6.09435117910154,653802.165793047,0.0,1.0
2008-06-30,15.65,16.22,15.56,15.8,191000,5.86932898171933,6.08310006923243,5.835575652112,5.92558453106489,509283.089993769,0.0,1.0
2008-07-01,15.53,15.72,15.34,15.51,278300,5.82432454224289,5.89558157141392,5.75306751307186,5.81682380233015,742060.125367883,0.0,1.0
2008-07-02,15.09,15.6,14.93,15.5,269700,5.6593082641626,5.85057713193748,5.59930234486068,5.81307343237378,719129.054300102,0.0,1.0
2008-07-03,14.89,15.15,14.77,15.15,101000,5.5843008650352,5.68181048390082,5.53929642555876,5.68181048390082,269306.764865815,0.0,1.0
2008-07-07,14.58,15.24,14.26,14.92,196300,5.46803939638772,5.71556381350816,5.34802755778388,5.59555197490431,523415.029140193,0.0,1.0
2008-07-08,14.15,14.55,13.51,14.55,551900,5.30677348826381,5.45678828651861,5.06674981105611,5.45678828651861,1471588.15375686,0.0,1.0
2008-07-09,14.24,14.48,13.91,14.12,387100,5.39865755219487,5.48964616262513,5.27354821285328,5.35316324697975,1021050.87175958,0.155,1.0
2008-07-10,14.63,14.85,14.04,14.19,222900,5.54651404414403,5.62992027037176,5.32283371016967,5.37970159168857,587941.718716636,0.0,1.0
2008-07-11,14.91,15.1,14.29,14.3,198600,5.65266742297932,5.72470007290327,5.41761351270118,5.42140470480244,523845.784374715,0.0,1.0
2008-07-14,14.55,15.12,14.35,15.09,109800,5.51618450733395,5.73228245710579,5.44036066530874,5.72090888080201,289618.666285718,0.0,1.0
2008-07-15,14.55,14.97,14.01,14.33,205700,5.51618450733395,5.67541457558689,5.31146013386588,5.43277828110622,542573.403050749,0.0,1.0
2008-07-16,15.32,15.53,14.57,14.64,125200,5.808106299131,5.88772133325747,5.52376689153647,5.55030523624529,330239.134963315,0.0,1.0
2008-07-17,15.48,15.52,14.64,15.28,151500,5.86876537275117,5.88393014115621,5.55030523624529,5.79294153072596,399610.454847781,0.0,1.0
2008-07-18,15.39,15.71,15.03,15.5,94200,5.83464464383983,5.95596279108016,5.69816172819445,5.87634775695369,248470.659053867,0.0,1.0
2008-07-21,15.59,15.66,15.4,15.42,35100,5.91046848586504,5.93700683057386,5.83843583594109,5.84601822014361,92583.016271664,0.0,1.0
2008-07-22,16.1,16.25,15.41,15.41,129600,6.10381928302932,6.16068716454822,5.84222702804235,5.84222702804235,341844.983156913,0.0,1.0
2008-07-23,16.23,16.59,16.01,16.1,99300,6.1531047803457,6.28958769599108,6.06969855411797,6.10381928302932,261922.892187357,0.0,1.0
2008-07-24,15.86,16.5,15.71,16.33,147400,6.01283067259907,6.25546696707974,5.95596279108016,6.19101670135831,388795.914485563,0.0,1.0
2008-07-25,15.94,16.13,15.86,16.09,101100,6.04316020940915,6.1151928593331,6.01283067259907,6.10002809092806,266670.739175648,0.0,1.0
2008-07-28,15.49,15.83,15.43,15.83,68900,5.87255656485243,6.00145709629529,5.84980941224487,6.00145709629529,181737.031940674,0.0,1.0
2008-07-29,15.5,15.67,15.36,15.6,182500,5.87634775695369,5.94079802267512,5.82327106753604,5.9142596779663,481378.930757228,0.0,1.0
2008-07-30,16.01,16.31,15.48,15.61,168800,6.06969855411797,6.18343431715579,5.86876537275117,5.91805087006756,445242.539790795,0.0,1.0
2008-07-31,15.45,15.89,15.29,15.72,131000,5.85739179644739,6.02420424890285,5.79673272282722,5.95975398318142,345537.753036695,0.0,1.0
2008-08-01,16.28,16.63,15.37,15.52,98000,6.17206074085201,6.30475246439612,5.8270622596373,5.88393014115621,258493.891584703,0.0,1.0
2008-08-04,16.19,16.47,15.72,16.29,77200,6.13794001194066,6.24409339077595,5.95975398318142,6.17585193295327,203629.881942235,0.0,1.0
2008-08-05,16.63,16.73,16.05,16.45,90200,6.30475246439612,6.34266438540873,6.08486332252302,6.23651100657343,237919.887968778,0.0,1.0
2008-08-06,15.95,16.6,15.9,16.6,64400,6.04695140151041,6.29337888809234,6.02799544100411,6.29337888809234,169867.414469948,0.0,1.0
2008-08-07,15.46,15.83,15.31,15.73,130500,5.86118298854865,6.00145709629529,5.80431510702974,5.96354517528268,344218.906651059,0.0,1.0
2008-08-08,16.06,16.34,15.41,15.47,111000,6.08865451462428,6.19480789345957,5.84222702804235,5.86497418064991,292783.897611245,0.0,1.0
2008-08-11,16.5,16.89,15.82,16.09,122900,6.25546696707974,6.40332345902889,5.99766590419403,6.10002809092806,324172.441589388,0.0,1.0
2008-08-12,16.5,16.68,16.31,16.43,72600,6.25546696707974,6.32370842490242,6.18343431715579,6.22892862237091,191496.495194382,0.0,1.0
2008-08-13,16.82,16.99,16.42,16.48,90700,6.37678511432007,6.4412353800415,6.22513743026965,6.24788458287721,239238.734354414,0.0,1.0
2008-08-14,16.5,16.89,16.32,16.67,112600,6.25546696707974,6.40332345902889,6.18722550925705,6.31991723280116,297004.206045281,0.0,1.0
2008-08-15,16.58,16.81,16.14,16.76,166200,6.28579650388982,6.37299392221881,6.11898405143436,6.35403796171251,438384.538585486,0.0,1.0
2008-08-18,16.38,16.59,16.26,16.57,66400,6.20997266186461,6.28958769599108,6.16447835664948,6.28200531178856,175142.800012493,0.0,1.0
2008-08-19,16.2,16.28,16.05,16.14,111300,6.14173120404192,6.17206074085201,6.08486332252302,6.11898405143436,293575.205442627,0.0,1.0
2008-08-20,16.3,16.4,15.95,16.33,83700,6.17964312505453,6.21755504606713,6.04695140151041,6.19101670135831,220774.884955506,0.0,1.0
2008-08-21,15.87,16.23,15.75,16.11,50300,6.01662186470033,6.1531047803457,5.9711275594852,6.10761047513058,132675.946395006,0.0,1.0
2008-08-22,16.25,16.32,15.95,16.03,64900,6.16068716454822,6.18722550925705,6.04695140151041,6.0772809383205,171186.260855584,0.0,1.0
2008-08-25,15.66,16.55,15.31,16.21,79400,5.93700683057386,6.27442292758604,5.80431510702974,6.14552239614318,209432.806039035,0.0,1.0
2008-08-26,16.06,16.13,15.8,15.8,53000,6.08865451462428,6.1151928593331,5.9900835199915,5.9900835199915,139797.716877441,0.0,1.0
2008-08-27,16.36,16.61,16.03,16.03,59100,6.20239027766209,6.2971700801936,6.0772809383205,6.0772809383205,155887.642782204,0.0,1.0
2008-08-28,16.88,17.11,16.29,16.36,65900,6.39953226692763,6.48672968525662,6.17585193295327,6.20239027766209,173823.953626856,0.0,1.0
2008-08-29,16.51,16.94,16.4,16.84,52100,6.259258159181,6.4222794195352,6.21755504606713,6.38436749852259,137423.793383296,0.0,1.0
2008-09-02,16.93,17.57,16.56,16.82,56500,6.41848822743393,6.6611245219146,6.2782141196873,6.37678511432007,149029.641576895,0.0,1.0
2008-09-03,17.17,17.38,16.75,16.87,58100,6.50947683786419,6.58909187199065,6.35024676961125,6.39574107482637,153249.950010931,0.0,1.0
2008-09-04,16.77,16.98,16.5,16.98,46700,6.35782915381377,6.43744418794024,6.25546696707974,6.43744418794024,123180.252418425,0.0,1.0
2008-09-05,16.55,16.75,16.36,16.64,118800,6.27442292758604,6.35024676961125,6.20239027766209,6.30854365649738,313357.90122717,0.0,1.0
2008-09-08,16.7,17.19,16.61,17.1,164700,6.33129080910494,6.51705922206671,6.2971700801936,6.48293849315536,434427.999428578,0.0,1.0
2008-09-09,16.48,17.1,16.48,16.76,115400,6.24788458287721,6.48293849315536,6.24788458287721,6.35403796171251,304389.745804844,0.0,1.0
2008-09-10,16.74,17.0,16.44,16.76,97100,6.34645557750999,6.44502657214276,6.23271981447217,6.35403796171251,256119.968090558,0.0,1.0
2008-09-11,16.98,17.02,16.35,16.7,109200,6.43744418794024,6.45260895634528,6.19859908556083,6.33129080910494,288036.050622955,0.0,1.0
2008-09-12,16.92,17.06,16.65,16.82,70900,6.41469703533267,6.46777372475032,6.31233484859864,6.37678511432007,187012.417483219,0.0,1.0
2008-09-15,16.49,17.17,16.49,16.61,61500,6.25167577497847,6.50947683786419,6.25167577497847,6.2971700801936,162218.105433258,0.0,1.0
2008-09-16,16.95,16.95,15.79,15.94,116300,6.42607061163646,6.42607061163646,5.98629232789024,6.04316020940915,306763.669298989,0.0,1.0
2008-09-17,15.7,16.7,15.7,16.68,82100,5.9521715989789,6.33129080910494,5.9521715989789,6.32370842490242,216554.576521471,0.0,1.0
2008-09-18,15.4,16.1,14.1,16.05,198700,5.83843583594109,6.10381928302932,5.34558086277723,6.08486332252302,524109.553651841,0.0,1.0
2008-09-19,17.78,17.78,15.49,15.49,375000,6.74073955604107,6.74073955604107,5.87255656485243,5.87255656485243,989134.78922718,0.0,1.0
2008-09-22,16.94,18.16,16.87,17.68,131100,6.4222794195352,6.88480485588897,6.39574107482637,6.70282763502847,345801.522313822,0.0,1.0
2008-09-23,16.4,17.5,16.24,17.08,93700,6.21755504606713,6.63458617720578,6.15689597244696,6.47535610895284,247151.812668231,0.0,1.0
2008-09-24,15.82,16.6,15.4,16.37,106600,5.99766590419403,6.29337888809234,5.83843583594109,6.20618146976335,281178.049417646,0.0,1.0
2008-09-25,15.81,16.31,15.75,15.94,69800,5.99387471209277,6.18343431715579,5.9711275594852,6.04316020940915,184110.955434819,0.0,1.0
2008-09-26,15.91,16.03,15.35,15.47,116400,6.03178663310537,6.0772809383205,5.81947987543478,5.86497418064991,307027.438576117,0.0,1.0
2008-09-29,15.51,16.01,15.47,15.62,86200,5.88013894905495,6.06969855411797,5.86497418064991,5.92184206216882,227369.116883688,0.0,1.0
2008-09-30,15.46,15.71,15.06,15.71,159800,5.86118298854865,5.95596279108016,5.70953530449823,5.95596279108016,421503.304849342,0.0,1.0
2008-10-01,15.14,15.43,14.72,15.33,62800,5.73986484130832,5.84980941224487,5.58063477305538,5.81189749123226,165647.106035912,0.0,1.0
2008-10-02,13.93,15.01,13.79,15.01,101000,5.2811305970558,5.69057934399193,5.22805390763815,5.69057934399193,266406.969898521,0.0,1.0
2008-10-03,13.67,14.74,13.58,14.11,87600,5.18255960242303,5.5882171572579,5.14843887351168,5.34937205487849,231061.886763469,0.0,1.0
2008-10-06,13.24,13.9,12.36,13.34,140000,5.01953834206883,5.26975702075202,4.68591343715791,5.05745026308143,369276.987978147,0.0,1.0
2008-10-07,12.17,13.59,12.15,13.45,177400,4.61388078723396,5.15223006561295,4.60629840303144,5.0991533761953,467926.697623738,0.0,1.0
2008-10-08,11.65,12.18,11.49,11.7,237500,4.47550227553796,4.67910881682852,4.41403614986533,4.49471043981065,618226.699408262,0.155,1.0
2008-10-09,10.81,11.85,10.81,11.85,577600,4.15280511575668,4.55233493262874,4.15280511575668,4.55233493262874,1503527.33296089,0.0,1.0
2008-10-10,11.38,11.9,10.32,10.32,585700,4.3717781884654,4.57154309690143,3.96456510588427,3.96456510588427,1524612.11723545,0.0,1.0
2008-10-13,13.05,13.05,11.5,11.78,109400,5.01333087517342,5.01333087517342,4.41787778271987,4.52544350264696,284774.740695848,0.0,1.0
2008-10-14,12.39,13.42,11.92,13.42,87000,4.75978310677384,5.15547129079136,4.57922636261051,5.15547129079136,226466.201467448,0.0,1.0
2008-10-15,11.33,12.24,11.33,12.24,138600,4.35257002419271,4.70215861395576,4.35257002419271,4.70215861395576,360784.086475727,0.0,1.0
2008-10-16,12.47,12.53,10.75,11.44,164700,4.79051616961016,4.81356596673739,4.12975531862944,4.39482798559264,428723.946915961,0.0,1.0
2008-10-17,11.71,12.41,11.01,12.16,191600,4.49855207266519,4.76746637248292,4.22963777284746,4.67142555111945,498746.255185782,0.0,1.0
2008-10-20,11.45,11.98,11.01,11.98,145200,4.39866961844718,4.60227615973774,4.22963777284746,4.60227615973774,377964.281069809,0.0,1.0
2008-10-21,10.98,11.51,10.93,11.29,132200,4.21811287428384,4.42171941557441,4.19890471001115,4.33720349277455,344124.503839042,0.0,1.0
2008-10-22,10.28,11.13,10.25,10.74,214300,3.94919857446611,4.27573736710193,3.93767367590249,4.12591368577491,557835.712350277,0.0,1.0
2008-10-23,10.21,10.5,9.8,10.31,226000,3.92230714448434,4.03371449726597,3.76480019744824,3.96072347302973,588291.511857968,0.0,1.0
2008-10-24,9.84,10.11,9.66,10.0,133300,3.78016672886639,3.88389081593895,3.71101733748469,3.84163285453902,346987.869604722,0.0,1.0
2008-10-27,9.76,10.25,9.52,9.84,367500,3.74943366603008,3.93767367590249,3.65723447752114,3.78016672886639,956624.471715944,0.0,1.0
2008-10-28,10.74,10.74,9.91,9.92,191000,4.12591368577491,4.12591368577491,3.80705815884817,3.81089979170271,497184.419313592,0.0,1.0
2008-10-29,10.92,11.35,10.74,10.88,143800,4.19506307715661,4.36025328990178,4.12591368577491,4.17969654573845,374319.997368034,0.0,1.0
2008-10-30,11.28,11.3,10.9,11.25,120900,4.33336185992001,4.34104512562909,4.18737981144753,4.32183696135639,314709.928246143,0.0,1.0
2008-10-31,11.77,11.99,11.24,11.24,209900,4.52160186979242,4.60611779259228,4.31799532850186,4.31799532850186,546382.249287556,0.0,1.0
2008-11-03,11.97,12.34,11.59,11.86,118300,4.5984345268832,4.74057494250115,4.45245247841072,4.55617656548327,307941.97279999,0.0,1.0
2008-11-04,11.94,12.27,11.6,12.27,132900,4.58690962831959,4.71368351251937,4.45629411126526,4.71368351251937,345946.645689929,0.0,1.0
2008-11-05,11.17,12.11,11.07,11.93,145000,4.29110389852008,4.65221738684675,4.25268756997469,4.58306799546505,377443.669112413,0.0,1.0
2008-11-06,10.95,11.26,10.87,11.08,132600,4.20658797572022,4.32567859421093,4.17585491288391,4.25652920282923,345165.727753835,0.0,1.0
2008-11-07,10.73,11.09,10.49,11.06,137900,4.12207205292037,4.26037083568377,4.02987286441143,4.24884593712015,358961.944624839,0.0,1.0
2008-11-10,10.64,11.24,10.5,10.88,88500,4.08749735722952,4.31799532850186,4.03371449726597,4.17969654573845,230370.791147921,0.0,1.0
2008-11-11,10.74,11.17,10.53,10.6,107400,4.12591368577491,4.29110389852008,4.04523939582959,4.07213082581136,279568.621121884,0.0,1.0
2008-11-12,10.5,10.74,10.37,10.59,99000,4.03371449726597,4.12591368577491,3.98377327015696,4.06828919295682,257702.918911234,0.0,1.0
2008-11-13,11.96,12.02,10.34,10.55,181000,4.59459289402866,4.6176426911559,3.97224837159334,4.05292266153866,471153.821443771,0.0,1.0
2008-11-14,10.52,11.74,10.51,11.72,96200,4.04139776297505,4.51007697122881,4.03755613012051,4.50239370551973,250414.351507683,0.0,1.0
2008-11-17,10.23,10.64,10.0,10.4,150400,3.92999041019341,4.08749735722952,3.84163285453902,3.99529816872058,391500.191962117,0.0,1.0
2008-11-18,10.02,10.35,9.7,10.24,149700,3.8493161202481,3.97609000444788,3.72638386890285,3.93383204304795,389678.050111229,0.0,1.0
2008-11-19,9.1,9.96,9.04,9.96,111800,3.49588589763051,3.82626632312086,3.47283610050327,3.82626632312086,291022.084184605,0.0,1.0
2008-11-20,8.9,9.48,8.53,9.01,252100,3.41905324053973,3.64186794610299,3.27691282492178,3.46131120193965,656231.372298202,0.0,1.0
2008-11-21,9.28,9.46,8.56,9.02,217400,3.56503528901221,3.63418468039391,3.2884377234854,3.46515283479419,565905.197689921,0.0,1.0
2008-11-24,9.53,9.97,8.73,9.39,153200,3.66107611037568,3.8301079559754,3.35374548201256,3.60729325041214,398788.759365667,0.0,1.0
2008-11-25,9.55,9.67,9.07,9.59,139400,3.66875937608476,3.71485897033923,3.48436099906689,3.68412590750292,362866.534305313,0.0,1.0
2008-11-26,10.14,10.16,9.18,9.32,128100,3.89541571450256,3.90309898021164,3.52661896046682,3.58040182043036,333451.958712415,0.0,1.0
2008-11-28,10.17,10.17,9.76,10.01,36800,3.90694061306618,3.90694061306618,3.74943366603008,3.84547448739356,95792.6001609435,0.0,1.0
2008-12-01,8.93,10.29,8.89,10.03,181400,3.43057813910334,3.95304020732065,3.41521160768519,3.85315775310263,472195.045358564,0.0,1.0
2008-12-02,9.36,9.4,8.75,9.09,136200,3.59576835184852,3.61113488326668,3.36142874772164,3.49204426477597,354536.74298697,0.0,1.0
2008-12-03,9.55,9.88,8.97,9.09,221800,3.66875937608476,3.79553326028455,3.4459446705215,3.49204426477597,577358.660752643,0.0,1.0
2008-12-04,9.73,10.08,9.32,9.42,143500,3.73790876746646,3.87236591737533,3.58040182043036,3.61881814897575,373539.07943194,0.0,1.0
2008-12-05,10.44,10.44,9.07,9.61,141100,4.01066470013873,4.01066470013873,3.48436099906689,3.691809173212,367291.735943183,0.0,1.0
2008-12-08,11.08,11.2,10.45,10.66,131900,4.25652920282923,4.3026287970837,4.01450633299327,4.09518062293859,343343.585902947,0.0,1.0
2008-12-09,10.43,11.54,10.22,10.98,127900,4.00682306728419,4.43324431413803,3.92614877733888,4.21811287428384,332931.346755019,0.0,1.0
2008-12-10,10.67,11.04,10.18,10.57,67500,4.09902225579313,4.24116267141108,3.91078224592072,4.06060592724774,175706.535621296,0.0,1.0
2008-12-11,9.65,10.64,9.5,10.57,99700,3.70717570463015,4.08749735722952,3.64955121181207,4.06060592724774,259525.060762121,0.0,1.0
2008-12-12,9.85,9.94,9.18,9.39,129500,3.78400836172093,3.81858305741178,3.52661896046682,3.60729325041214,337096.24241419,0.0,1.0
2008-12-15,9.7,10.1,9.4,9.88,119100,3.72638386890285,3.88004918308441,3.61113488326668,3.79553326028455,310024.420629575,0.0,1.0
2008-12-16,10.31,10.31,9.7,9.86,166800,3.96072347302973,3.96072347302973,3.72638386890285,3.78784999457547,434190.372468624,0.0,1.0
2008-12-17,10.76,10.85,10.03,10.03,132900,4.13359695148398,4.16817164717483,3.85315775310263,3.85315775310263,345946.645689929,0.0,1.0
2008-12-18,11.28,11.38,10.69,10.76,159100,4.33336185992001,4.3717781884654,4.10670552150221,4.13359695148398,414146.812108862,0.0,1.0
2008-12-19,12.2,12.38,11.45,11.45,289500,4.6867920825376,4.7559414739193,4.39866961844718,4.39866961844718,753585.808331335,0.0,1.0
2008-12-22,11.69,12.4,11.2,12.32,216800,4.49086880695611,4.76362473962838,4.3026287970837,4.73289167679207,564343.361817732,0.0,1.0
2008-12-23,11.57,12.19,11.35,11.85,78000,4.44476921270164,4.68295044968306,4.36025328990178,4.55233493262874,203038.663384609,0.0,1.0
2008-12-24,11.67,11.96,11.34,11.62,30200,4.48318554124703,4.59459289402866,4.35641165704725,4.46397737697434,78612.4055668613,0.0,1.0
2008-12-26,11.06,11.83,11.01,11.71,65700,4.24884593712015,4.54465166691966,4.22963777284746,4.49855207266519,171021.028004728,0.0,1.0
2008-12-29,11.05,11.41,10.98,11.15,103900,4.24500430426561,4.38330308702902,4.21811287428384,4.283420632811,270457.911867447,0.0,1.0
2008-12-30,11.62,11.68,11.01,11.19,86800,4.46397737697434,4.48702717410157,4.22963777284746,4.29878716422916,225945.589510051,0.0,1.0
2008-12-31,12.11,12.28,11.62,11.67,133100,4.65221738684675,4.71752514537391,4.46397737697434,4.48318554124703,346467.257647325,0.0,1.0
2009-01-02,12.32,12.54,11.83,12.11,79600,4.73289167679207,4.81740759959193,4.54465166691966,4.65221738684675,207203.55904378,0.0,1.0
2009-01-05,12.08,12.3,11.75,12.26,53100,4.64069248828313,4.72520841108299,4.51391860408335,4.70984187966484,138222.474688753,0.0,1.0
2009-01-06,12.21,12.28,11.9,12.03,41700,4.69063371539214,4.71752514537391,4.57154309690143,4.62148432401044,108547.593117156,0.0,1.0
2009-01-07,12.04,12.16,11.68,11.79,86500,4.62532595686498,4.67142555111945,4.48702717410157,4.5292851355015,225164.671573957,0.0,1.0
2009-01-08,12.25,12.25,11.61,11.96,78700,4.76554555605565,4.76554555605565,4.51657011475968,4.65272855921842,202301.077318406,0.155,1.0
2009-01-09,11.38,12.22,11.25,12.22,125400,4.42709456554394,4.7538748322449,4.3765214290307,4.7538748322449,322345.045689049,0.0,1.0
2009-01-12,11.44,11.63,11.29,11.34,106800,4.45043601316544,4.52435059730018,4.3920823941117,4.41153360046295,274533.101113161,0.0,1.0
2009-01-13,11.46,11.64,11.26,11.46,96600,4.45821649570594,4.52824083857043,4.38041167030095,4.45821649570594,248313.647636061,0.0,1.0
2009-01-14,11.47,11.68,11.21,11.29,154400,4.46210673697619,4.54380180365143,4.3609604639497,4.3920823941117,396890.550672959,0.0,1.0
2009-01-15,11.9,12.0,11.12,11.53,131000,4.62938711159692,4.66828952429941,4.32594829251746,4.48544818459769,336740.039754907,0.0,1.0
2009-01-16,11.39,11.81,11.28,11.8,90400,4.43098480681419,4.59437494016467,4.38819215284145,4.59048469889442,232376.332777432,0.0,1.0
2009-01-20,11.07,11.75,11.07,11.27,116700,4.30649708616621,4.57103349254318,4.30649708616621,4.3843019115712,299981.394193875,0.0,1.0
2009-01-21,11.66,11.72,11.02,11.25,79500,4.53602132111093,4.55936276873243,4.28704587981496,4.3765214290307,204357.5050421,0.0,1.0
2009-01-22,11.11,11.7,10.96,11.35,83800,4.32205805124721,4.55158228619193,4.26370443219346,4.41542384173319,215410.804056956,0.0,1.0
2009-01-23,11.36,11.94,11.06,11.09,85900,4.41931408300344,4.64494807667792,4.30260684489596,4.31427756870671,220808.926831653,0.0,1.0
2009-01-26,11.41,11.93,11.14,11.4,76200,4.43876528935469,4.64105783540767,4.33372877505796,4.43487504808444,195874.740681862,0.0,1.0
2009-01-27,11.48,11.87,11.38,11.49,72300,4.46599697824644,4.61771638778617,4.42709456554394,4.46988721951669,185849.655528853,0.0,1.0
2009-01-28,11.85,12.02,11.62,11.65,102400,4.60993590524567,4.67607000683991,4.52046035602993,4.53213107984068,263222.748632843,0.0,1.0
2009-01-29,11.28,11.95,11.28,11.75,56100,4.38819215284145,4.64883831794817,4.38819215284145,4.57103349254318,144206.994124048,0.0,1.0
2009-01-30,11.19,11.49,11.02,11.42,81000,4.3531799814092,4.46988721951669,4.28704587981496,4.44265553062494,208213.307024027,0.0,1.0
2009-02-02,11.71,11.83,10.88,11.06,94500,4.55547252746218,4.60215542270517,4.23258250203147,4.30260684489596,242915.524861364,0.0,1.0
2009-02-03,12.21,12.3,11.61,11.72,138900,4.74998459097465,4.7849967624069,4.51657011475968,4.55936276873243,357047.263526386,0.0,1.0
2009-02-04,11.86,12.68,11.69,12.2,80100,4.61382614651592,4.93282593067638,4.54769204492168,4.7460943497044,205899.825834871,0.0,1.0
2009-02-05,12.21,12.39,11.47,11.79,81600,4.74998459097465,4.82000893383914,4.46210673697619,4.58659445762417,209755.627816797,0.0,1.0
2009-02-06,13.31,13.37,12.0,12.17,160500,5.1779111307021,5.2012525783236,4.66828952429941,4.73442362589365,412570.812066126,0.0,1.0
2009-02-09,12.9,13.33,12.79,13.2,124400,5.01841123862187,5.1856916132426,4.97561858464912,5.13511847672935,319774.511034431,0.0,1.0
2009-02-10,12.28,13.0,12.16,12.85,148100,4.7772162798664,5.05731365132436,4.73053338462341,4.99896003227062,380696.182348868,0.0,1.0
2009-02-11,12.04,12.5,11.95,12.31,106700,4.68385048938041,4.86280158781189,4.64883831794817,4.78888700367715,274276.047647699,0.0,1.0
2009-02-12,10.78,11.9,10.62,11.87,290700,4.19368008932897,4.62938711159692,4.13143622900498,4.61771638778617,747254.42409734,0.0,1.0
2009-02-13,10.7,11.08,10.37,10.79,133500,4.16255815916698,4.31038732743646,4.03418019724874,4.19757033059922,343166.376391451,0.0,1.0
2009-02-17,10.12,10.4,10.0,10.3,111900,3.9369241654925,4.04585092105949,3.89024127024951,4.006948508357,287642.827851711,0.0,1.0
2009-02-18,9.9,10.2,9.65,10.2,129400,3.85133885754702,3.9680460956545,3.75408282579078,3.9680460956545,332627.184307518,0.0,1.0
2009-02-19,9.54,10.06,9.46,10.0,129600,3.71129017181803,3.91358271787101,3.68016824165604,3.89024127024951,333141.291238443,0.0,1.0
2009-02-20,9.17,9.49,8.87,9.42,133600,3.5673512448188,3.69183896546679,3.45064400671132,3.66460727657504,343423.429856913,0.0,1.0
2009-02-23,8.47,9.34,8.32,9.3,243700,3.29503435590134,3.63348534641304,3.23668073684759,3.61792438133205,626439.295330311,0.0,1.0
2009-02-24,8.74,8.89,8.51,8.6,275700,3.40007087019807,3.45842448925182,3.31059532098233,3.34560749241458,708696.404278076,0.0,1.0
2009-02-25,8.65,8.9,8.2,8.61,158900,3.36505869876583,3.46231473052206,3.1899978416046,3.34949773368483,408457.956618738,0.0,1.0
2009-02-26,8.23,8.76,8.2,8.76,78700,3.20166856541535,3.40785135273857,3.1899978416046,3.40785135273857,202301.077318406,0.0,1.0
2009-02-27,8.18,8.37,8.01,8.11,114000,3.1822173590641,3.25613194319884,3.11608325746986,3.15498567017235,293040.950626408,0.0,1.0
2009-03-02,7.72,8.14,7.71,7.97,175600,3.00326626063262,3.1666563939831,2.99937601936237,3.10052229238886,451385.885350853,0.0,1.0
2009-03-03,7.69,7.99,7.48,7.99,178800,2.99159553682187,3.10830277492936,2.90990047014663,3.10830277492936,459611.596245629,0.0,1.0
2009-03-04,7.71,7.8,7.38,7.8,112000,2.99937601936237,3.03438819079462,2.87099805744414,3.03438819079462,287899.881317173,0.0,1.0
2009-03-05,7.11,7.63,7.11,7.54,108900,2.7659615431474,2.96825408920038,2.7659615431474,2.93324191776813,279931.223887858,0.0,1.0
2009-03-06,7.43,7.45,7.06,7.16,157900,2.89044926379539,2.89822974633589,2.74651033679615,2.78541274949865,405887.42196412,0.0,1.0
2009-03-09,6.98,7.4,6.91,7.32,131000,2.71538840663416,2.87877853998464,2.68815671774241,2.84765660982264,336740.039754907,0.0,1.0
2009-03-10,7.82,7.85,7.05,7.18,158700,3.04216867333512,3.05383939714587,2.74262009552591,2.79319323203915,407943.849687814,0.0,1.0
2009-03-11,7.53,7.99,7.38,7.84,79100,2.92935167649788,3.10830277492936,2.87099805744414,3.04994915587562,203329.291180253,0.0,1.0
2009-03-12,8.25,8.3,7.25,7.48,117700,3.20944904795585,3.22890025430709,2.8204249209309,2.90990047014663,302551.928848492,0.0,1.0
2009-03-13,8.24,8.36,8.03,8.23,63800,3.2055588066856,3.25224170192859,3.12386374001036,3.20166856541535,164000.110964603,0.0,1.0
2009-03-16,7.96,8.33,7.93,8.31,107100,3.09663205111861,3.24057097811784,3.08496132730786,3.23279049557734,275304.261509546,0.0,1.0
2009-03-17,8.41,8.41,7.81,7.96,71500,3.27169290827984,3.27169290827984,3.03827843206487,3.09663205111861,183793.227805159,0.0,1.0
2009-03-18,9.06,9.07,8.37,8.41,89500,3.52455859084606,3.52844883211631,3.25613194319884,3.27169290827984,230062.851588276,0.0,1.0
2009-03-19,8.92,9.2,8.67,9.2,80500,3.47009521306256,3.57902196862955,3.37283918130633,3.57902196862955,206928.039696718,0.0,1.0
2009-03-20,8.52,8.99,8.52,8.99,140800,3.31448556225258,3.49732690195431,3.31448556225258,3.49732690195431,361931.27937016,0.0,1.0
2009-03-23,9.2,9.21,8.74,8.79,101400,3.57902196862955,3.5829122098998,3.40007087019807,3.41952207654932,260652.213978226,0.0,1.0
2009-03-24,8.85,9.21,8.84,9.03,102200,3.44286352417082,3.5829122098998,3.43897328290057,3.51288786703531,262708.64170192,0.0,1.0
2009-03-25,9.14,9.37,8.61,8.93,94100,3.55568052100805,3.64515607022379,3.34949773368483,3.47398545433281,241887.310999517,0.0,1.0
2009-03-26,9.69,9.75,9.2,9.22,96200,3.76964379087178,3.79298523849327,3.57902196862955,3.58680245117005,247285.433774214,0.0,1.0
2009-03-27,9.36,9.53,9.32,9.46,149400,3.64126582895354,3.70739993054778,3.62570486387254,3.68016824165604,384037.877399871,0.0,1.0
2009-03-30,8.47,9.06,8.35,9.06,103500,3.29503435590134,3.52455859084606,3.24835146065834,3.52455859084606,266050.336752922,0.0,1.0
2009-03-31,8.86,9.13,8.35,8.57,106900,3.44675376544107,3.5517902797378,3.24835146065834,3.33393676860383,274790.154578622,0.0,1.0
2009-04-01,9.08,9.26,8.58,8.71,79300,3.53233907338656,3.60236341625105,3.33782700987408,3.38840014638732,203843.398111176,0.0,1.0
2009-04-02,10.21,10.26,9.27,9.3,180300,3.97193633692475,3.991387543276,3.6062536575213,3.61792438133205,463467.398227555,0.0,1.0
2009-04-03,10.05,10.29,9.8,10.15,85100,3.90969247660076,4.00305826708675,3.81243644484452,3.94859488930325,218752.499107959,0.0,1.0
2009-04-06,9.73,10.01,9.55,9.99,79400,3.78520475595277,3.89413151151976,3.71518041308828,3.88635102897926,204100.451576639,0.0,1.0
2009-04-07,9.05,9.63,9.05,9.56,73700,3.52066834957581,3.74630234325028,3.52066834957581,3.71907065435853,189448.404045318,0.0,1.0
2009-04-08,9.05,9.12,8.8,9.04,63600,3.58096708926467,3.60866517724794,3.48204534646731,3.57701021955278,160733.11640465,0.155,1.0
2009-04-09,9.91,9.97,9.2,9.34,75000,3.92125788448762,3.94499910275898,3.64032013494309,3.69571631090962,189543.769345106,0.0,1.0
2009-04-13,9.8,9.92,9.5,9.81,83200,3.87773231765678,3.92521475419951,3.75902622629993,3.88168918736867,210267.221460171,0.0,1.0
2009-04-14,9.11,9.68,9.09,9.67,138900,3.60470830753604,3.83024988111404,3.59679456811225,3.82629301140214,351035.060827137,0.0,1.0
2009-04-15,9.11,9.21,8.91,9.05,136900,3.60470830753604,3.64427700465499,3.52557091329815,3.58096708926467,345980.560311268,0.0,1.0
2009-04-16,9.35,9.42,8.82,9.22,115400,3.69967318062151,3.72737126860478,3.4899590858911,3.64823387436688,291644.679765671,0.0,1.0
2009-04-17,9.29,9.38,9.18,9.38,134600,3.67593196235015,3.7115437897572,3.63240639551931,3.7115437897572,340167.884718017,0.0,1.0
2009-04-20,8.53,9.04,8.53,9.04,94800,3.37520986424615,3.57701021955278,3.37520986424615,3.57701021955278,239583.324452214,0.0,1.0
2009-04-21,9.0,9.06,8.5,8.51,154900,3.5611827407052,3.58492395897657,3.36333925511047,3.36729612482236,391471.064954093,0.0,1.0
2009-04-22,9.04,9.14,8.81,8.84,127400,3.57701021955278,3.61657891667173,3.4860022161792,3.49787282531489,321971.682860887,0.0,1.0
2009-04-23,8.79,9.11,8.63,9.11,120200,3.47808847675541,3.60470830753604,3.4147785613651,3.60470830753604,303775.481003757,0.0,1.0
2009-04-24,8.97,9.0,8.69,8.87,173100,3.54931213156952,3.5611827407052,3.43851977963647,3.50974343445057,437467.019648505,0.0,1.0
2009-04-27,9.02,9.05,8.79,8.98,173500,3.56909648012899,3.58096708926467,3.47808847675541,3.55326900128141,438477.919751679,0.0,1.0
2009-04-28,8.92,9.05,8.9,8.96,135800,3.52952778301004,3.58096708926467,3.52161404358625,3.54535526185762,343200.585027539,0.0,1.0
2009-04-29,9.23,9.35,8.94,8.94,168600,3.65219074407878,3.69967318062151,3.53744152243383,3.53744152243383,426094.393487799,0.0,1.0
2009-04-30,9.0,9.6,8.99,9.29,173200,3.5611827407052,3.79859492341888,3.55722587099331,3.67593196235015,437719.744674299,0.0,1.0
2009-05-01,9.36,9.56,9.01,9.01,124700,3.70363005033341,3.7827674445713,3.5651396104171,3.5651396104171,315148.107164463,0.0,1.0
2009-05-04,9.87,9.88,9.36,9.37,76400,3.90543040564004,3.90938727535193,3.70363005033341,3.7075869200453,193081.919706215,0.0,1.0
2009-05-05,9.72,9.97,9.55,9.86,100900,3.84607735996162,3.94499910275898,3.77881057485941,3.90147353592814,254999.551025616,0.0,1.0
2009-05-06,9.73,9.98,9.41,9.82,72900,3.85003422967351,3.94895597247088,3.72341439889288,3.88564605708056,184236.543803443,0.0,1.0
2009-05-07,10.27,10.47,9.73,9.88,140700,4.06370519411582,4.14284258835372,3.85003422967351,3.90938727535193,355584.11129142,0.0,1.0
2009-05-08,11.17,11.17,10.33,10.42,110800,4.41982346818634,4.41982346818634,4.08744641238719,4.12305823979424,280019.328579171,0.0,1.0
2009-05-11,10.4,11.0,10.34,10.95,74800,4.11514450037046,4.35255668308413,4.09140328209909,4.33277233452466,189038.319293519,0.0,1.0
2009-05-12,10.76,10.88,10.19,10.44,117300,4.25759180999866,4.3050742465414,4.03205023642067,4.13097197921803,296446.455255746,0.0,1.0
2009-05-13,9.85,10.56,9.83,10.56,66800,3.89751666621625,4.17845441576077,3.88960292679246,4.17845441576077,168820.317230041,0.0,1.0
2009-05-14,10.29,10.48,9.88,9.94,94600,4.07161893353961,4.14679945806561,3.90938727535193,3.9331284936233,239077.874400628,0.0,1.0
2009-05-15,9.96,10.38,9.87,10.27,76300,3.94104223304709,4.10723076094667,3.90543040564004,4.06370519411582,192829.194680421,0.0,1.0
2009-05-18,10.48,10.86,9.88,10.07,130500,4.14679945806561,4.29716050711761,3.90938727535193,3.98456779987793,329806.158660485,0.0,1.0
2009-05-19,10.13,10.59,9.95,10.51,66400,4.0083090181493,4.19032502489645,3.93708536333519,4.1586700672013,167809.417126867,0.0,1.0
2009-05-20,9.73,10.39,9.69,10.19,105200,3.85003422967351,4.11118763065856,3.83420675082593,4.03205023642067,265866.727134736,0.0,1.0
2009-05-21,9.55,9.68,9.19,9.6,88700,3.77881057485941,3.83024988111404,3.6363632652312,3.79859492341888,224167.097878812,0.0,1.0
2009-05-22,9.47,9.82,9.45,9.59,61200,3.74715561716425,3.88564605708056,3.73924187774046,3.79463805370699,154667.715785607,0.0,1.0
2009-05-26,10.31,10.33,9.4,9.4,133700,4.0795326729634,4.08744641238719,3.71945752918099,3.71945752918099,337893.359485876,0.0,1.0
2009-05-27,10.32,10.41,10.12,10.27,91100,4.0834895426753,4.11910137008235,4.0043521484374,4.06370519411582,230232.498497856,0.0,1.0
2009-05-28,10.69,10.79,10.26,10.43,107000,4.2298937220154,4.26946241913435,4.05974832440393,4.12701510950614,270415.777599018,0.0,1.0
2009-05-29,10.8,10.81,10.37,10.7,103400,4.27341928884624,4.27737615855814,4.10327389123477,4.2338505917273,261317.676670453,0.0,1.0
2009-06-01,11.46,11.66,10.99,10.99,114000,4.53457268983129,4.61371008406918,4.34859981337224,4.34859981337224,288106.529404562,0.0,1.0
2009-06-02,11.84,11.95,11.21,11.38,104800,4.68493373888329,4.72845930571413,4.43565094703392,4.50291773213613,264855.827031562,0.0,1.0
2009-06-03,11.74,11.75,11.25,11.72,70500,4.64536504176434,4.64932191147624,4.4514784258815,4.63745130234055,178171.1431844,0.0,1.0
2009-06-04,11.97,11.98,11.3,11.85,95000,4.73637304513792,4.74032991484981,4.47126277444098,4.68889060859518,240088.774503801,0.0,1.0
2009-06-05,11.25,12.21,11.14,12.06,72400,4.4514784258815,4.83133791822339,4.40795285905066,4.77198487254497,182972.918674476,0.0,1.0
2009-06-08,11.04,11.39,10.87,11.15,71000,4.36838416193171,4.50687460184803,4.3011173768295,4.41190972876255,179434.768313367,0.0,1.0
2009-06-09,10.95,11.31,10.85,11.31,129800,4.33277233452466,4.47521964415287,4.29320363740571,4.47521964415287,328037.083479931,0.0,1.0
2009-06-10,11.08,11.11,10.81,11.02,143500,4.38421164077929,4.39608224991498,4.27737615855814,4.36047042250792,362660.412013637,0.0,1.0
2009-06-11,11.31,11.6,11.09,11.09,182400,4.47521964415287,4.58996886579781,4.38816851049119,4.38816851049119,460970.447047298,0.0,1.0
2009-06-12,11.29,11.3,10.63,11.19,94400,4.46730590472908,4.47126277444098,4.20615250374403,4.42773720761013,238572.42434904,0.0,1.0
2009-06-15,10.93,11.1,10.55,10.95,80100,4.32485859510087,4.39212538020308,4.17449754604888,4.33277233452466,202432.745660574,0.0,1.0
2009-06-16,10.65,11.37,10.35,11.06,85300,4.21406624316782,4.49896086242424,4.09536015181098,4.3762979013555,215574.447001834,0.0,1.0
2009-06-17,10.83,11.0,10.51,10.63,84200,4.28528989798193,4.35255668308413,4.1586700672013,4.20615250374403,212794.471718106,0.0,1.0
2009-06-18,10.66,10.85,10.52,10.81,108100,4.21802311287972,4.29320363740571,4.16262693691319,4.27737615855814,273195.752882746,0.0,1.0
2009-06-19,11.23,11.44,10.85,10.85,187400,4.44356468645771,4.5266589504075,4.29320363740571,4.29320363740571,473606.698336973,0.0,1.0
2009-06-22,10.7,11.18,10.41,11.12,168900,4.2338505917273,4.42378033789824,4.11910137008235,4.40003911962687,426852.568565179,0.0,1.0
2009-06-23,11.54,12.17,10.82,10.82,286300,4.56622764752645,4.81551043937581,4.28133302827003,4.28133302827003,723551.748846718,0.0,1.0
2009-06-24,11.27,11.82,11.17,11.67,174500,4.45939216530529,4.6770199994595,4.41982346818634,4.61766695378108,441005.170009614,0.0,1.0
2009-06-25,11.79,11.79,11.21,11.21,102200,4.66514939032381,4.66514939032381,4.43565094703392,4.43565094703392,258284.976360932,0.0,1.0
2009-06-26,11.78,11.91,11.6,11.69,201000,4.66119252061192,4.71263182686655,4.58996886579781,4.62558069320487,507977.301844885,0.0,1.0
2009-06-29,11.76,11.97,11.33,11.79,82600,4.65327878118813,4.73637304513792,4.48313338357666,4.66514939032381,208750.87130541,0.0,1.0
2009-06-30,12.46,12.82,11.69,11.78,160600,4.93025966102076,5.07270697064896,4.62558069320487,4.66119252061192,405876.391424321,0.0,1.0
2009-07-01,13.78,13.83,12.54,12.61,217900,5.45256646299085,5.47235081155033,4.96191461871591,4.98961270669918,550687.831203982,0.0,1.0
2009-07-02,12.72,13.5,12.72,13.5,148500,5.03313827353002,5.3417741110578,5.03313827353002,5.3417741110578,375296.66330331,0.0,1.0
2009-07-06,13.01,13.25,12.57,12.71,160800,5.14788749517496,5.24285236826044,4.9737852278516,5.02918140381812,406381.841475908,0.0,1.0
2009-07-07,12.43,13.09,12.41,13.05,142600,4.91838905188507,5.17954245287012,4.91047531246128,5.16371497402254,360385.886781496,0.0,1.0
2009-07-08,12.67,12.71,11.83,12.47,138000,5.01335392497054,5.02918140381812,4.68097686917139,4.93421653073265,348760.535594996,0.0,1.0
2009-07-09,12.49,12.71,12.1,12.64,158700,5.00346175069081,5.09159318264853,4.84722875767484,5.06355136338926,396158.319732599,0.155,1.0
2009-07-10,12.73,12.82,12.16,12.45,125300,5.09960513100832,5.13565889862739,4.87126460275422,4.98743785397122,312782.84475422,0.0,1.0
2009-07-13,13.18,13.2,12.55,12.62,120100,5.27987396910367,5.28788591746346,5.02749759577019,5.05553941502946,299802.231883334,0.0,1.0
2009-07-14,13.13,13.2,12.94,13.18,89800,5.25984409820419,5.28788591746346,5.18373058878615,5.27987396910367,224165.199193367,0.0,1.0
2009-07-15,13.96,13.99,13.14,13.24,199400,5.5923399551356,5.60435787767529,5.26385007238408,5.30390981418305,497756.578164337,0.0,1.0
2009-07-16,14.32,14.49,13.72,13.91,90300,5.73655502561188,5.80465658667012,5.49619657481808,5.57231008423612,225413.335046337,0.0,1.0
2009-07-17,13.89,14.38,13.72,14.38,198200,5.56429813587633,5.76059087069126,5.49619657481808,5.76059087069126,494761.052117209,0.0,1.0
2009-07-20,14.45,14.53,13.8,13.93,121200,5.78863268995053,5.82068048338971,5.52824436825726,5.58032203259591,302548.130759868,0.0,1.0
2009-07-21,14.19,14.52,13.89,14.45,82600,5.68447736127322,5.81667450920981,5.56429813587633,5.78863268995053,206192.042910603,0.0,1.0
2009-07-22,14.35,14.4,14.11,14.21,84400,5.74857294815157,5.76860281905105,5.65242956783405,5.69248930963302,210685.331981294,0.0,1.0
2009-07-23,14.44,15.0,14.26,14.38,130600,5.78462671577064,6.00896126984484,5.7125191805325,5.76059087069126,326013.084795699,0.0,1.0
2009-07-24,14.64,14.86,14.23,14.36,63100,5.86474619936857,5.95287763132629,5.70050125799281,5.75257892233146,157514.744644783,0.0,1.0
2009-07-27,14.67,15.18,14.45,14.57,92300,5.87676412190826,6.08106880508298,5.78863268995053,5.83670438010929,230405.878458216,0.0,1.0
2009-07-28,14.78,14.87,14.23,14.59,177200,5.92082983788712,5.95688360550619,5.70050125799281,5.84471632846909,442339.34629248,0.0,1.0
2009-07-29,14.39,14.97,14.25,14.69,71700,5.76459684487115,5.99694334730516,5.7085132063526,5.88477607026805,178982.681315863,0.0,1.0
2009-07-30,14.86,15.1,14.49,14.83,81100,5.95287763132629,6.04902101164381,5.80465658667012,5.9408597087866,202447.635351694,0.0,1.0
2009-07-31,14.73,15.25,14.68,14.76,85600,5.90079996698764,6.10911062434226,5.88077009608815,5.91281788952733,213680.858028421,0.0,1.0
2009-08-03,15.0,15.21,14.26,15.02,131800,6.00896126984484,6.09308672762267,5.7125191805325,6.01697321820464,329008.610842827,0.0,1.0
2009-08-04,15.0,15.27,14.75,14.85,88200,6.00896126984484,6.11712257270205,5.90881191534743,5.9488716571464,220171.164463864,0.0,1.0
2009-08-05,14.02,15.1,13.92,14.97,122300,5.61637580021498,6.04902101164381,5.57631605841602,5.99694334730516,305294.029636401,0.0,1.0
2009-08-06,13.77,14.3,13.52,14.12,76100,5.51622644571757,5.72854307725208,5.41607709122015,5.65643554201395,189966.276821996,0.0,1.0
2009-08-07,13.95,14.22,13.89,14.04,136600,5.5883339809557,5.69649528381291,5.56429813587633,5.62438774857477,340990.715031337,0.0,1.0
2009-08-10,13.99,14.17,13.85,13.92,67400,5.60435787767529,5.67646541291343,5.54827423915674,5.57631605841602,168248.712980323,0.0,1.0
2009-08-11,13.68,14.04,13.55,13.95,55800,5.4801726780985,5.62438774857477,5.42809501375984,5.5883339809557,139291.961191424,0.0,1.0
2009-08-12,14.09,14.47,13.65,13.65,62300,5.64441761947426,5.79664463831033,5.46815475555881,5.46815475555881,155517.727280031,0.0,1.0
2009-08-13,13.91,14.2,13.73,14.2,36700,5.57231008423612,5.68848333545312,5.50020254899798,5.68848333545312,91613.1716079798,0.0,1.0
2009-08-14,13.37,14.15,12.98,13.91,116400,5.3559874785217,5.66845346455364,5.19975448550574,5.57231008423612,290566.026571358,0.0,1.0
2009-08-17,12.93,13.12,12.7,13.07,63200,5.17972461460626,5.25583812402429,5.08758720846863,5.23580825312481,157764.371815377,0.0,1.0
2009-08-18,13.16,13.28,12.87,13.04,42800,5.27186202074388,5.31993371090264,5.15568876952688,5.22379033058512,106840.429014211,0.0,1.0
2009-08-19,13.56,13.6,12.96,13.0,58300,5.43210098793974,5.44812488465933,5.19174253714595,5.20776643386553,145532.640456273,0.0,1.0
2009-08-20,13.58,13.58,13.29,13.51,60100,5.44011293629953,5.44011293629953,5.32393968508253,5.41207111704026,150025.929526964,0.0,1.0
2009-08-21,14.12,14.15,13.8,14.01,173200,5.65643554201395,5.66845346455364,5.52824436825726,5.61236982603508,432354.259468722,0.0,1.0
2009-08-24,14.05,14.23,13.87,14.19,71700,5.62839372275467,5.70050125799281,5.55628618751653,5.68447736127322,178982.681315862,0.0,1.0
2009-08-25,14.15,14.35,13.98,14.14,84200,5.66845346455364,5.74857294815157,5.60035190349539,5.66444749037374,210186.077640106,0.0,1.0
2009-08-26,14.69,14.77,14.0,14.13,130400,5.88477607026805,5.91682386370722,5.60836385185519,5.66044151619384,325513.830454511,0.0,1.0
2009-08-27,14.58,14.74,13.76,14.73,153000,5.84071035428919,5.90480594116753,5.51222047153767,5.90079996698764,381929.571008744,0.0,1.0
2009-08-28,13.88,14.73,13.81,14.7,88800,5.56029216169643,5.90079996698764,5.53225034243715,5.88878204444795,221668.927487428,0.0,1.0
2009-08-31,13.63,13.9,13.31,13.77,86500,5.46014280719902,5.56830411005622,5.33195163344233,5.51622644571757,215927.502563767,0.0,1.0
2009-09-01,13.49,14.23,13.33,13.49,105500,5.40405916868046,5.70050125799281,5.33996358180212,5.40405916868046,263356.664976618,0.0,1.0
2009-09-02,13.83,13.9,13.34,13.38,51900,5.54026229079695,5.56830411005622,5.34396955598201,5.3599934527016,129556.50153826,0.0,1.0
2009-09-03,13.96,14.14,13.71,13.94,74100,5.5923399551356,5.66444749037374,5.49219060063819,5.58432800677581,184973.733410117,0.0,1.0
2009-09-04,13.92,14.14,13.59,13.87,117800,5.57631605841602,5.66444749037374,5.44411891047943,5.55628618751653,294060.806959673,0.0,1.0
2009-09-08,14.03,14.18,13.82,14.03,93300,5.62038177439488,5.68047138709333,5.53625631661705,5.62038177439488,232902.150164156,0.0,1.0
2009-09-09,14.39,14.59,14.0,14.03,45200,5.76459684487115,5.84471632846909,5.60836385185519,5.62038177439488,112831.481108466,0.0,1.0
2009-09-10,14.3,14.43,13.86,14.33,92900,5.72854307725208,5.78062074159074,5.55228021333664,5.74056099979178,231903.64148178,0.0,1.0
2009-09-11,14.1,14.41,14.07,14.28,64700,5.64842359365415,5.77260879323095,5.63640567111446,5.72053112889229,161508.779374286,0.0,1.0
2009-09-14,14.52,14.64,14.01,14.02,100300,5.81667450920981,5.86474619936857,5.61236982603508,5.61637580021498,250376.052105732,0.0,1.0
2009-09-15,14.61,14.74,14.4,14.64,56500,5.85272827682888,5.90480594116753,5.76860281905105,5.86474619936857,141039.351385582,0.0,1.0
2009-09-16,15.1,15.1,14.55,14.63,80000,6.04902101164381,6.04902101164381,5.8286924317495,5.86074022518867,199701.73647516,0.0,1.0
2009-09-17,14.85,15.19,14.72,15.1,83200,5.9488716571464,6.08507477926288,5.89679399280774,6.04902101164381,207689.805934167,0.0,1.0
2009-09-18,14.97,15.11,14.89,14.91,143800,5.99694334730516,6.05302698582371,5.96489555386598,5.97290750222578,358963.8713141,0.0,1.0
2009-09-21,15.21,15.3,14.55,14.85,93700,6.09308672762267,6.12914049524174,5.8286924317495,5.9488716571464,233900.658846532,0.0,1.0
2009-09-22,15.91,16.33,15.3,15.4,167500,6.37350492021543,6.54175583577109,6.12914049524174,6.16920023704071,418125.510744867,0.0,1.0
2009-09-23,16.07,16.46,15.93,15.98,130100,6.43760050709378,6.59383350010974,6.38151686857522,6.40154673947471,324764.948942729,0.0,1.0
2009-09-24,16.1,16.24,15.64,16.18,92700,6.44961842963347,6.50570206815202,6.26534361735822,6.48166622307264,231404.387140592,0.0,1.0
2009-09-25,16.0,16.08,15.9,16.01,66500,6.4095586878345,6.44160648127367,6.36949894603554,6.4135646620144,166002.068444977,0.0,1.0
2009-09-28,16.24,16.43,15.87,15.88,147800,6.50570206815202,6.58181557757005,6.35748102349585,6.36148699767574,368948.958137859,0.0,1.0
2009-09-29,16.56,16.64,16.1,16.21,164700,6.63389324190871,6.66594103534788,6.44961842963347,6.49368414561233,411135.949968236,0.0,1.0
2009-09-30,16.13,16.6,15.76,16.6,137800,6.46163635217316,6.64991713862829,6.31341530751698,6.64991713862829,343986.241078463,0.0,1.0
2009-10-01,16.17,16.28,15.87,16.1,129100,6.47766024889274,6.5217259648716,6.35748102349585,6.44961842963347,322268.67723679,0.0,1.0
2009-10-02,16.17,16.27,15.8,16.0,115500,6.47766024889274,6.51771999069171,6.32943920423657,6.4095586878345,288319.382036013,0.0,1.0
2009-10-05,16.49,16.61,16.1,16.12,139100,6.60585142264943,6.65392311280819,6.44961842963347,6.45763037799326,347231.394296185,0.0,1.0
2009-10-06,17.06,17.19,16.5,16.6,156000,6.83419195090354,6.88626961524219,6.60985739682933,6.64991713862829,389418.386126562,0.0,1.0
2009-10-07,17.0,17.25,16.82,17.01,101900,6.87224870561255,6.97331118657745,6.79948371931783,6.87629120485115,252071.785263714,0.155,1.0
2009-10-08,16.92,17.22,16.9,17.16,168800,6.83990871170379,6.96118368886166,6.8318237132266,6.93692869343008,417563.467639988,0.0,1.0
2009-10-09,17.2,17.22,16.91,16.92,114600,6.95309869038447,6.96118368886166,6.83586621246519,6.83990871170379,283487.994025727,0.0,1.0
2009-10-12,17.17,17.35,17.06,17.23,71900,6.94097119266868,7.0137361789634,6.89650370104413,6.96522618810025,177860.268503052,0.0,1.0
2009-10-13,17.03,17.29,16.93,17.23,95200,6.88437620332834,6.98948118353183,6.84395121094239,6.96522618810025,235497.879853832,0.0,1.0
2009-10-14,16.78,17.22,16.62,17.22,56300,6.78331372236345,6.96118368886166,6.71863373454592,6.96118368886166,139270.279787508,0.0,1.0
2009-10-15,16.62,16.68,16.44,16.68,99100,6.71863373454592,6.7428887299775,6.6458687482512,6.7428887299775,245145.377032718,0.0,1.0
2009-10-16,16.46,16.75,16.04,16.44,105700,6.65395374672839,6.77118622464767,6.48416877870738,6.6458687482512,261471.910720064,0.0,1.0
2009-10-19,16.77,17.21,16.45,16.59,79500,6.77927122312486,6.95714118962306,6.6499112474898,6.70650623683014,196660.519415753,0.0,1.0
2009-10-20,16.73,16.9,16.3,16.8,108800,6.76310122617047,6.8318237132266,6.58927375891086,6.79139872084064,269140.434118666,0.0,1.0
2009-10-21,16.61,17.19,16.45,16.63,120800,6.71459123530733,6.94905619114587,6.6499112474898,6.72267623378452,298825.04082293,0.0,1.0
2009-10-22,16.79,16.92,16.28,16.53,61000,6.78735622160205,6.83990871170379,6.58118876043367,6.68225124139856,150896.750746678,0.0,1.0
2009-10-23,16.08,16.82,15.86,16.82,111100,6.50033877566176,6.79948371931783,6.41140379241265,6.79948371931783,274829.983736983,0.0,1.0
2009-10-26,15.66,16.27,15.45,16.06,114100,6.33055380764074,6.57714626119507,6.24566132363023,6.49225377718457,282251.135413049,0.0,1.0
2009-10-27,15.27,15.99,15.25,15.64,65100,6.17289633733551,6.4639562825144,6.16481133885832,6.32246880916355,161038.991370635,0.0,1.0
2009-10-28,14.96,15.53,14.95,15.2,86600,6.04757886093905,6.278001317539,6.04353636170045,6.14459884266534,214223.911715776,0.0,1.0
2009-10-29,15.5,15.62,14.75,15.06,77900,6.26587381982321,6.31438381068636,5.96268637692854,6.088003853325,192702.571855184,0.0,1.0
2009-10-30,15.15,15.43,14.61,15.36,144700,6.12438634647237,6.23757632515304,5.9060913875882,6.20927883048287,357946.882508923,0.0,1.0
2009-11-02,14.58,15.35,14.31,15.22,110600,5.89396388987242,6.20523633124428,5.78481641043033,6.15268384114253,273593.125124305,0.0,1.0
2009-11-03,14.74,14.97,14.42,14.43,101100,5.95864387768995,6.05162136017764,5.82928390205489,5.83332640129348,250092.811483429,0.0,1.0
2009-11-04,14.15,14.96,14.13,14.85,73100,5.7201364226128,6.04757886093905,5.71205142413561,6.0031113693145,180828.729173478,0.0,1.0
2009-11-05,15.49,15.54,14.23,14.26,85900,6.26183132058462,6.28204381677759,5.75247641652157,5.76460391423736,212492.309658027,0.0,1.0
2009-11-06,15.41,15.71,15.22,15.35,98000,6.22949132667585,6.35076630383372,6.15268384114253,6.20523633124428,242424.288084827,0.0,1.0
2009-11-09,15.45,15.68,15.29,15.52,122000,6.24566132363023,6.33863880611793,6.1809813358127,6.2739588183004,301793.501493357,0.0,1.0
2009-11-10,14.93,15.58,14.91,15.32,82700,6.03545136322326,6.29821381373198,6.02736636474607,6.19310883352849,204576.41453689,0.0,1.0
2009-11-11,14.93,15.43,14.65,15.11,75600,6.03545136322326,6.23757632515304,5.92226138454258,6.10821634951798,187013.022236867,0.0,1.0
2009-11-12,14.25,15.1,14.23,14.9,50200,5.76056141499876,6.10417385027939,5.75247641652157,6.02332386550748,124180.60471284,0.0,1.0
2009-11-13,14.78,14.81,13.95,14.33,55400,5.97481387464433,5.98694137236011,5.63928643784089,5.79290140890752,137043.934284688,0.0,1.0
2009-11-16,16.0,16.0,14.81,14.95,96300,6.46799878175299,6.46799878175299,5.98694137236011,6.04353636170045,238218.968801723,0.0,1.0
2009-11-17,15.55,15.96,15.36,15.96,67200,6.28608631601619,6.45182878479861,6.20927883048287,6.45182878479861,166233.797543882,0.0,1.0
2009-11-18,15.26,15.59,15.03,15.51,49200,6.16885383809692,6.30225631297057,6.07587635560922,6.26991631906181,121706.887487485,0.0,1.0
2009-11-19,14.64,15.1,14.54,15.1,58000,5.91821888530399,6.10417385027939,5.87779389291803,6.10417385027939,143475.599070612,0.0,1.0
2009-11-20,15.41,15.49,14.53,14.55,74800,6.22949132667585,6.26183132058462,5.87375139367944,5.88183639215663,185034.048456583,0.0,1.0
2009-11-23,15.4,16.08,15.29,15.69,81700,6.22544882743726,6.50033877566176,6.1809813358127,6.34268130535653,202102.697311534,0.0,1.0
2009-11-24,15.15,15.4,14.75,15.38,56700,6.12438634647237,6.22544882743726,5.96268637692854,6.21736382896006,140259.76667765,0.0,1.0
2009-11-25,14.85,15.25,14.84,15.22,58400,6.0031113693145,6.16481133885832,5.9990688700759,6.15268384114253,144465.085960754,0.0,1.0
2009-11-27,13.98,14.59,13.98,14.28,47900,5.65141393555668,5.89800638911101,5.65141393555668,5.77268891271455,118491.055094523,0.0,1.0
2009-11-30,14.49,14.6,13.43,13.99,159400,5.85758139672505,5.90204888834961,5.42907647743392,5.65545643479527,394310.525721648,0.0,1.0
2009-12-01,14.64,14.85,14.37,14.67,99300,5.91821888530399,6.0031113693145,5.80907140586191,5.93034638301978,245640.120477789,0.0,1.0
2009-12-02,14.87,15.43,14.61,14.61,59200,6.01119636779169,6.23757632515304,5.9060913875882,5.9060913875882,146444.059741038,0.0,1.0
2009-12-03,14.27,15.23,14.26,14.92,55400,5.76864641347595,6.15672634038113,5.76460391423736,6.03140886398467,137043.934284688,0.0,1.0
2009-12-04,15.35,15.49,14.48,14.62,82800,6.20523633124428,6.26183132058462,5.85353889748646,5.9101338868268,204823.786259425,0.0,1.0
2009-12-07,15.53,15.74,15.31,15.37,70600,6.278001317539,6.36289380154951,6.1890663342899,6.21332132972147,174644.43611009,0.0,1.0
2009-12-08,15.17,15.59,15.12,15.37,99000,6.13247134494956,6.30225631297057,6.11225884875658,6.21332132972147,244898.005310183,0.0,1.0
2009-12-09,15.46,15.57,14.91,15.14,65200,6.24970382286883,6.29417131449338,6.02736636474607,6.12034384723377,161286.363093171,0.0,1.0
2009-12-10,14.85,15.68,14.53,15.54,94900,6.0031113693145,6.33863880611793,5.87375139367944,6.28204381677759,234755.764686226,0.0,1.0
2009-12-11,15.25,15.42,14.68,14.97,70700,6.16481133885832,6.23353382591445,5.93438888225837,6.05162136017764,174891.807832625,0.0,1.0
2009-12-14,15.47,15.48,14.9,15.42,34900,6.25374632210743,6.25778882134602,6.02332386550748,6.23353382591445,86332.7311649027,0.0,1.0
2009-12-15,14.64,15.58,14.62,15.46,90700,5.91821888530399,6.29821381373198,5.9101338868268,6.24970382286883,224366.152339733,0.0,1.0
2009-12-16,15.11,15.23,14.7,14.8,67900,6.10821634951798,6.15672634038113,5.94247388073556,5.98289887312152,167965.39960163,0.0,1.0
2009-12-17,14.7,15.22,14.56,14.96,83200,5.94247388073556,6.15268384114253,5.88587889139522,6.04757886093905,205813.273149568,0.0,1.0
2009-12-18,14.71,14.99,14.36,14.92,140000,5.94651637997416,6.05970635865484,5.80502890662331,6.03140886398467,346320.411549753,0.0,1.0
2009-12-21,14.78,15.01,14.59,14.73,56200,5.97481387464433,6.06779135713203,5.89800638911101,5.95460137845135,139022.908064972,0.0,1.0
2009-12-22,15.29,15.41,14.7,14.78,73600,6.1809813358127,6.22949132667585,5.94247388073556,5.97481387464433,182065.587786156,0.0,1.0
2009-12-23,16.74,16.75,15.35,15.35,106500,6.76714372540907,6.77118622464767,6.20523633124428,6.20523633124428,263450.884500348,0.0,1.0
2009-12-24,16.49,16.99,16.4,16.77,29200,6.66608124444418,6.86820620637396,6.62969875129682,6.77927122312486,72232.5429803771,0.0,1.0
2009-12-28,16.77,16.88,16.52,16.52,71000,6.77927122312486,6.82373871474941,6.67820874215997,6.67820874215997,175633.923000232,0.0,1.0
2009-12-29,17.08,17.17,16.76,16.87,39800,6.90458869952132,6.94097119266868,6.77522872388626,6.81969621551081,98453.9455691442,0.0,1.0
2009-12-30,17.33,17.34,16.71,16.94,96700,7.00565118048621,7.00969367972481,6.75501622769328,6.84799371018098,239208.455691865,0.0,1.0
2009-12-31,16.79,17.37,16.79,17.37,81500,6.78735622160205,7.02182117744059,6.78735622160205,7.02182117744059,201607.953866463,0.0,1.0
2010-01-04,17.29,17.41,16.76,17.11,88900,6.98948118353183,7.03799117439498,6.77522872388626,6.91671619723711,219913.461334093,0.0,1.0
2010-01-05,16.66,17.29,16.28,17.29,95200,6.7348037315003,6.98948118353183,6.58118876043367,6.98948118353183,235497.879853832,0.0,1.0
2010-01-06,16.36,16.94,16.22,16.67,81800,6.61352875434244,6.84799371018098,6.5569337650021,6.7388462307389,202350.06903407,0.0,1.0
2010-01-07,16.55,16.58,15.87,16.21,83200,6.75299497807399,6.76523605658409,6.47553053184496,6.61426275495948,203903.601953029,0.155,1.0
2010-01-08,16.51,16.57,16.14,16.44,58600,6.73667354006052,6.76115569708072,6.5857002384359,6.70811102353694,143614.796567878,0.0,1.0
2010-01-11,16.18,16.57,15.93,16.46,31200,6.60202167644937,6.76115569708072,6.50001268886517,6.71627174254367,76463.8507323858,0.0,1.0
2010-01-12,15.8,16.25,15.66,15.99,51600,6.44696801532139,6.63058419297295,6.38984298227424,6.52449484588538,126459.445442023,0.0,1.0
2010-01-13,16.1,16.17,15.81,15.9,55700,6.56937880042243,6.597941316946,6.45104837482476,6.48777161035507,136507.579672881,0.0,1.0
2010-01-14,16.52,16.61,16.03,16.08,103100,6.74075389956388,6.77747713509419,6.54081628389885,6.56121808141569,252673.81443939,0.0,1.0
2010-01-15,16.2,16.58,15.62,16.58,75100,6.61018239545611,6.76523605658409,6.37352154426076,6.76523605658409,184052.409935967,0.0,1.0
2010-01-19,16.99,17.0,16.28,16.29,99400,6.93253079622218,6.93661115572554,6.64282527148305,6.64690563098642,243605.985987152,0.0,1.0
2010-01-20,16.5,16.85,16.07,16.79,64600,6.73259318055715,6.87540576317503,6.55713772191232,6.85092360615482,158319.383247183,0.0,1.0
2010-01-21,15.21,16.5,15.19,16.5,100400,6.20622680462268,6.73259318055715,6.19806608561594,6.73259318055715,246056.750433703,0.0,1.0
2010-01-22,15.17,15.59,14.87,15.15,100200,6.18990536660921,6.36128046575066,6.06749458150817,6.18174464760247,245566.597544393,0.0,1.0
2010-01-25,15.38,15.5,14.91,15.32,56800,6.27559291617993,6.32455723022035,6.08381601952164,6.25111075915973,139203.420564087,0.0,1.0
2010-01-26,14.98,15.42,14.96,15.27,59300,6.11237853604521,6.29191435419341,6.10421781703848,6.23070896164289,145330.331680464,0.0,1.0
2010-01-27,15.54,15.56,14.84,14.84,65400,6.34087866823382,6.34903938724056,6.05525350299806,6.05525350299806,160279.994804424,0.0,1.0
2010-01-28,15.24,15.55,14.96,15.55,86400,6.21846788313278,6.34495902773719,6.10421781703848,6.34495902773719,211746.048181991,0.0,1.0
2010-01-29,15.0,15.4,14.95,15.3,116900,6.12053925505195,6.28375363518667,6.10013745753511,6.24295004015299,286494.363801792,0.0,1.0
2010-02-01,15.15,15.54,14.83,15.11,79200,6.18174464760247,6.34087866823382,6.0511731434947,6.165423209589,194100.544166825,0.0,1.0
2010-02-02,15.02,15.34,14.86,15.24,94100,6.12869997405869,6.25927147816646,6.0634142220048,6.21846788313278,230616.934420433,0.0,1.0
2010-02-03,14.66,15.16,14.4,14.92,88900,5.98180703193744,6.18582500710584,5.87571768484987,6.08789637902501,217872.959298368,0.0,1.0
2010-02-04,14.01,14.79,13.95,14.49,82500,5.71658366421852,6.03485170548122,5.69210150719831,5.91244092038018,202188.066840443,0.0,1.0
2010-02-05,14.68,14.94,13.79,14.04,97300,5.98996775094418,6.09605709803174,5.62681575514443,5.72882474272863,238459.380649395,0.0,1.0
2010-02-08,14.46,14.67,14.12,14.64,67700,5.90019984187008,5.98588739144081,5.76146761875557,5.9736463129307,165916.753031491,0.0,1.0
2010-02-09,14.43,14.71,14.13,14.71,84300,5.88795876335998,6.00220882945428,5.76554797825894,6.00220882945428,206599.442844235,0.0,1.0
2010-02-10,13.95,14.42,13.82,14.35,54800,5.69210150719831,5.88387840385661,5.63905683365453,5.85531588733303,134301.891670985,0.0,1.0
2010-02-11,14.22,14.39,13.72,13.93,84600,5.80227121378925,5.87163732534651,5.59825323862085,5.68394078819158,207334.6721782,0.0,1.0
2010-02-12,14.18,14.32,13.91,14.01,71400,5.78594977577578,5.84307480882293,5.67578006918484,5.71658366421852,174984.581483729,0.0,1.0
2010-02-16,15.0,15.02,14.03,14.37,75000,6.12053925505195,6.12869997405869,5.72474438322526,5.86347660633977,183807.333491312,0.0,1.0
2010-02-17,14.77,15.1,14.51,15.1,80200,6.02669098647449,6.16134285008563,5.92060163938692,6.16134285008563,196551.308613376,0.0,1.0
2010-02-18,15.29,15.39,14.71,14.71,47300,6.23886968064962,6.2796732756833,6.00220882945428,6.00220882945428,115921.158321854,0.0,1.0
2010-02-19,15.53,15.69,15.29,15.29,49500,6.33679830873045,6.40208406078434,6.23886968064962,6.23886968064962,121312.840104266,0.0,1.0
2010-02-22,15.66,15.83,15.5,15.63,60100,6.38984298227424,6.45920909383149,6.32455723022035,6.37760190376413,147290.943237705,0.0,1.0
2010-02-23,15.26,15.8,15.11,15.66,63200,6.22662860213952,6.44696801532139,6.165423209589,6.38984298227424,154888.313022012,0.0,1.0
2010-02-24,15.62,15.89,15.25,15.35,91500,6.37352154426076,6.4836912508517,6.22254824263615,6.26335183766983,224244.946859401,0.0,1.0
2010-02-25,15.43,15.48,14.96,15.36,69200,6.29599471369677,6.31639651121361,6.10421781703848,6.2674321971732,169592.899701317,0.0,1.0
2010-02-26,15.37,15.51,15.11,15.4,63900,6.27151255667657,6.32863758972372,6.165423209589,6.28375363518667,156603.848134598,0.0,1.0
2010-03-01,16.23,16.3,15.52,15.52,107800,6.62242347396621,6.65098599048979,6.33271794922709,6.33271794922709,264192.407338179,0.0,1.0
2010-03-02,16.23,16.5,16.06,16.3,117700,6.62242347396621,6.73259318055715,6.55305736240896,6.65098599048979,288454.975359032,0.0,1.0
2010-03-03,16.22,16.46,16.13,16.22,76200,6.61834311446284,6.71627174254367,6.58161987893253,6.61834311446284,186748.250827173,0.0,1.0
2010-03-04,16.26,16.36,15.95,16.23,47500,6.63466455247632,6.67546814750999,6.50817340787191,6.62242347396621,116411.311211164,0.0,1.0
2010-03-05,16.84,16.87,16.24,16.34,77800,6.87132540367166,6.88356648218176,6.62650383346958,6.66730742850326,190669.473941654,0.0,1.0
2010-03-08,16.77,16.92,16.48,16.78,49500,6.84276288714808,6.9039682796986,6.72443246155041,6.84684324665145,121312.840104266,0.0,1.0
2010-03-09,16.84,17.17,16.66,16.66,45100,6.87132540367166,7.0059772672828,6.79787893261103,6.79787893261103,110529.476539442,0.0,1.0
2010-03-10,16.65,17.16,16.49,16.78,55300,6.79379857310767,7.00189690777943,6.72851282105378,6.84684324665145,135527.273894261,0.0,1.0
2010-03-11,16.55,16.69,16.44,16.55,57500,6.75299497807399,6.81012001112114,6.70811102353694,6.75299497807399,140918.955676672,0.0,1.0
2010-03-12,16.23,16.67,16.02,16.6,55700,6.62242347396621,6.8019592921144,6.53673592439548,6.77339677559083,136507.579672881,0.0,1.0
2010-03-15,16.14,16.31,15.95,16.23,51100,6.5857002384359,6.65506634999315,6.50817340787191,6.62242347396621,125234.063218747,0.0,1.0
2010-03-16,16.16,16.2,15.88,16.14,59700,6.59386095744264,6.61018239545611,6.47961089134833,6.5857002384359,146310.637459084,0.0,1.0
2010-03-17,16.58,16.84,16.21,16.21,64500,6.76523605658409,6.87132540367166,6.61426275495948,6.61426275495948,158074.306802528,0.0,1.0
2010-03-18,16.58,16.91,16.4,16.54,80200,6.76523605658409,6.89988792019523,6.69178958552347,6.74891461857062,196551.308613376,0.0,1.0
2010-03-19,16.44,16.84,15.95,16.44,195000,6.70811102353694,6.87132540367166,6.50817340787191,6.70811102353694,477899.067077411,0.0,1.0
2010-03-22,16.79,16.84,16.26,16.28,137800,6.85092360615482,6.87132540367166,6.63466455247632,6.64282527148305,337715.340734704,0.0,1.0
2010-03-23,16.94,17.0,16.46,16.75,72100,6.91212899870534,6.93661115572554,6.71627174254367,6.83460216814135,176700.116596315,0.0,1.0
2010-03-24,16.62,17.03,16.56,16.9,49900,6.78155749459756,6.94885223423565,6.75707533757735,6.89580756069186,122293.145882886,0.0,1.0
2010-03-25,16.56,16.9,16.27,16.76,65600,6.75707533757735,6.89580756069186,6.63874491197968,6.83868252764471,160770.147693734,0.0,1.0
2010-03-26,16.71,16.98,16.48,16.67,40000,6.81828073012787,6.92845043671881,6.72443246155041,6.8019592921144,98030.5778620331,0.0,1.0
2010-03-29,16.7,16.96,16.29,16.81,60300,6.8142003706245,6.92028971771207,6.64690563098642,6.85908432516155,147781.096127015,0.0,1.0
2010-03-30,16.68,16.95,16.5,16.78,42500,6.80603965161777,6.9162093582087,6.73259318055715,6.84684324665145,104157.48897841,0.0,1.0
2010-03-31,16.27,16.92,16.23,16.54,114200,6.63874491197968,6.9039682796986,6.62242347396621,6.74891461857062,279877.299796104,0.0,1.0
2010-04-01,16.16,16.48,16.02,16.4,74900,6.59386095744264,6.72443246155041,6.53673592439548,6.69178958552347,183562.257046657,0.0,1.0
2010-04-05,16.72,16.84,16.14,16.29,89800,6.82236108963124,6.87132540367166,6.5857002384359,6.64690563098642,220078.647300264,0.0,1.0
2010-04-06,16.65,16.84,16.54,16.64,133000,6.79379857310767,6.87132540367166,6.74891461857062,6.7897182136043,325951.67139126,0.0,1.0
2010-04-07,16.95,16.97,16.53,16.61,93600,6.9162093582087,6.92437007721544,6.74483425906725,6.77747713509419,229391.552197157,0.0,1.0
2010-04-08,16.87,16.94,16.45,16.78,66500,6.94681205448396,6.97563700076813,6.77386237677897,6.90975140926147,161492.061567417,0.155,1.0
2010-04-09,16.68,16.93,16.48,16.81,48900,6.8685729145698,6.97151915129896,6.78621592518647,6.92210495766896,118751.305423259,0.0,1.0
2010-04-12,16.74,16.93,16.58,16.68,85400,6.8932800113848,6.97151915129896,6.82739441987813,6.8685729145698,207389.805381315,0.0,1.0
2010-04-13,16.43,16.73,16.34,16.73,65600,6.76562667784064,6.88916216191563,6.72856603261814,6.88916216191563,159306.454719136,0.0,1.0
2010-04-14,16.77,16.9,16.44,16.6,136500,6.9056335597923,6.95916560289146,6.7697445273098,6.83563011881647,331483.705322593,0.0,1.0
2010-04-15,16.96,17.0,16.68,16.71,59300,6.98387269970646,7.00034409758313,6.8685729145698,6.8809264629773,144007.206781171,0.0,1.0
2010-04-16,17.17,17.25,16.75,16.94,163800,7.07034753855896,7.10329033431229,6.89739786085397,6.97563700076813,397780.446387112,0.0,1.0
2010-04-19,17.0,17.21,16.56,17.11,93600,7.00034409758313,7.08681893643563,6.8191587209398,7.04564044174396,227303.112221207,0.0,1.0
2010-04-20,17.13,17.24,16.87,17.03,77700,7.05387614068229,7.09917248484313,6.94681205448396,7.01269764599063,188690.724568245,0.0,1.0
2010-04-21,17.49,17.56,17.07,17.14,77500,7.20211872157229,7.23094366785646,7.0291690438673,7.05799399015146,188205.034157516,0.0,1.0
2010-04-22,17.86,17.94,17.19,17.21,69700,7.35447915193145,7.38742194768478,7.07858323749729,7.08681893643563,169263.108139082,0.0,1.0
2010-04-23,17.85,17.9,17.49,17.82,77600,7.35036130246229,7.37095054980812,7.20211872157229,7.33800775405479,188447.879362881,0.0,1.0
2010-04-26,17.72,18.35,17.58,17.77,162500,7.29682925936312,7.55625377592061,7.23917936679479,7.31741850670895,394623.458717373,0.0,1.0
2010-04-27,17.33,18.2,17.26,17.75,252600,7.13623313006562,7.49448603388311,7.10740818378146,7.30918280777062,613426.988750821,0.0,1.0
2010-04-28,18.46,18.51,17.52,17.54,95900,7.60155012008144,7.62213936742728,7.21447226997979,7.22270796891812,232888.551944591,0.0,1.0
2010-04-29,18.98,19.04,18.19,18.6,118600,7.8156782924781,7.8403853892931,7.49036818441395,7.65920001264978,288014.413562341,0.0,1.0
2010-04-30,18.49,19.32,18.46,18.98,151500,7.61390366848894,7.95568517442977,7.60155012008144,7.8156782924781,367910.486127274,0.0,1.0
2010-05-03,19.28,19.35,18.55,18.6,154100,7.9392137765531,7.96803872283727,7.63861076530394,7.65920001264978,374224.461466752,0.0,1.0
2010-05-04,18.53,18.83,18.26,18.83,154500,7.63037506636561,7.75391055044061,7.51919313069811,7.75391055044061,375195.84228821,0.0,1.0
2010-05-05,18.38,18.65,17.86,18.41,148600,7.56860732432811,7.67978925999561,7.35447915193145,7.58096087273561,360867.975171702,0.0,1.0
2010-05-06,16.67,18.51,15.7,18.21,266700,6.86445506510063,7.62213936742728,6.46502366659148,7.49860388335228,647668.162707221,0.0,1.0
2010-05-07,16.83,17.59,16.28,16.56,217800,6.9303406566073,7.24329721626396,6.70385893580314,6.8191587209398,528916.857283961,0.0,1.0
2010-05-10,18.14,18.24,17.49,17.94,140700,7.46977893706812,7.51095743175978,7.20211872157229,7.38742194768478,341683.203947903,0.0,1.0
2010-05-11,18.14,18.33,17.55,17.81,134500,7.46977893706812,7.54801807698228,7.22682581838729,7.33388990458562,326626.801215302,0.0,1.0
2010-05-12,19.07,19.26,17.96,18.26,194800,7.8527389377006,7.93097807761477,7.39565764662312,7.51919313069811,473062.460050119,0.0,1.0
2010-05-13,18.71,19.09,18.56,18.93,102600,7.70449635681061,7.86097463663894,7.64272861477311,7.79508904513227,249159.180704015,0.0,1.0
2010-05-14,18.52,18.56,18.05,18.5,82600,7.62625721689644,7.64272861477311,7.43271829184562,7.61802151795811,200590.139631108,0.0,1.0
2010-05-17,18.59,19.16,18.15,18.69,106100,7.65508216318061,7.8897995829231,7.47389678653728,7.69626065787228,257658.762891774,0.0,1.0
2010-05-18,18.01,19.0,17.91,19.0,137800,7.41624689396895,7.82391399141644,7.37506839927728,7.82391399141644,334640.692992332,0.0,1.0
2010-05-19,17.69,18.11,17.6,17.93,92800,7.28447571095562,7.45742538866062,7.24741506573312,7.38330409821562,225360.35057829,0.0,1.0
2010-05-20,16.3,17.37,16.19,17.04,125000,6.71209463474147,7.15270452794229,6.66679829058064,7.0168154954598,303556.506705671,0.0,1.0
2010-05-21,16.55,16.95,15.91,15.93,195800,6.81504087147063,6.9797548502373,6.55149850544398,6.55973420438231,475490.912103764,0.0,1.0
2010-05-24,16.26,17.13,16.2,16.58,86500,6.69562323686481,7.05387614068229,6.6709161400498,6.82739441987813,210061.102640324,0.0,1.0
2010-05-25,16.31,16.4,15.47,15.48,146700,6.71621248421064,6.75327312943314,6.37031312880065,6.37443097826981,356253.916269776,0.0,1.0
2010-05-26,16.81,16.97,16.34,16.44,134800,6.92210495766896,6.98799054917563,6.72856603261814,6.7697445273098,327355.336831396,0.0,1.0
2010-05-27,18.2,18.24,17.17,17.46,139400,7.49448603388311,7.51095743175978,7.07034753855896,7.18976517316479,338526.216278165,0.0,1.0
2010-05-28,17.59,18.48,17.49,18.03,176200,7.24329721626396,7.60978581901978,7.20211872157229,7.42448259290728,427893.251852314,0.0,1.0
2010-06-01,16.13,17.25,16.11,17.25,198600,6.64209119376564,7.10329033431229,6.63385549482731,7.10329033431229,482290.577853971,0.0,1.0
2010-06-02,17.01,17.04,16.18,16.24,222900,7.0044619470523,7.0168154954598,6.66268044111147,6.68738753792647,541301.962757553,0.0,1.0
2010-06-03,16.72,17.23,16.42,17.0,119100,6.88504431244646,7.09505463537396,6.76150882837147,7.00034409758313,289228.639589164,0.0,1.0
2010-06-04,15.59,16.3,15.46,16.12,198000,6.41972732243065,6.71209463474147,6.36619527933148,6.63797334429647,480833.506621783,0.0,1.0
2010-06-07,15.31,16.21,15.28,15.73,129200,6.30442753729398,6.67503398951897,6.29207398888648,6.47737721499898,313756.005330982,0.0,1.0
2010-06-08,15.19,15.72,14.95,15.49,124800,6.25501334366398,6.47325936552981,6.15618495640399,6.37854882773898,303070.816294942,0.0,1.0
2010-06-09,15.38,15.86,15.09,15.44,122500,6.33325248357815,6.53090925809814,6.21383484897232,6.35795958039315,297485.376571558,0.0,1.0
2010-06-10,15.8,16.09,15.37,15.79,138100,6.50620216128314,6.62561979588897,6.32913463410898,6.50208431181398,335369.228608426,0.0,1.0
2010-06-11,15.54,15.74,15.15,15.43,119800,6.39913807508481,6.48149506446814,6.23854194578732,6.35384173092398,290928.556026716,0.0,1.0
2010-06-14,15.2,15.94,15.06,15.8,138800,6.25913119313315,6.56385205385148,6.20148130056482,6.50620216128314,337069.145045977,0.0,1.0
2010-06-15,16.08,16.16,15.11,15.43,154200,6.62150194641981,6.65444474217314,6.22207054791065,6.35384173092398,374467.306672116,0.0,1.0
2010-06-16,15.82,16.11,15.53,15.86,80800,6.51443786022148,6.63385549482731,6.39502022561565,6.53090925809814,196218.925934546,0.0,1.0
2010-06-17,15.82,16.13,15.66,15.98,73500,6.51443786022148,6.64209119376564,6.44855226871481,6.58032345172814,178491.225942935,0.0,1.0
2010-06-18,15.78,16.27,15.72,15.94,166500,6.49796646234481,6.69974108633397,6.47325936552981,6.56385205385148,404337.266931954,0.0,1.0
2010-06-21,16.17,16.4,15.79,16.14,270900,6.65856259164231,6.75327312943314,6.50208431181398,6.64620904323481,657867.661332531,0.0,1.0
2010-06-22,16.28,16.96,16.14,16.3,195000,6.70385893580314,6.98387269970646,6.64620904323481,6.71209463474147,473548.150460847,0.0,1.0
2010-06-23,16.29,16.64,16.01,16.38,184800,6.7079767852723,6.85210151669313,6.59267700013564,6.7450374304948,448777.939513665,0.0,1.0
2010-06-24,16.09,16.49,15.91,16.05,122500,6.62561979588897,6.79033377465563,6.55149850544398,6.60914839801231,297485.376571558,0.0,1.0
2010-06-25,16.42,16.61,15.88,16.21,313600,6.76150882837147,6.83974796828563,6.53914495703648,6.67503398951897,761562.564023188,0.0,1.0
2010-06-28,16.45,16.83,16.2,16.46,127400,6.77386237677897,6.9303406566073,6.6709161400498,6.77798022624814,309384.79163442,0.0,1.0
2010-06-29,15.85,16.1,15.6,16.1,251000,6.52679140862898,6.62973764535814,6.42384517189981,6.62973764535814,609541.465464988,0.0,1.0
2010-06-30,15.01,16.1,14.78,15.85,283700,6.18089205321899,6.62973764535814,6.08618151542816,6.52679140862898,688951.847619191,0.0,1.0
2010-07-01,15.44,15.54,14.33,14.97,232700,6.35795958039315,6.39913807508481,5.90087828931566,6.16442065534232,565100.792883278,0.0,1.0
2010-07-02,15.08,15.66,14.88,15.56,118600,6.20971699950315,6.44855226871481,6.12736001011982,6.40737377402315,288014.413562341,0.0,1.0
2010-07-06,14.72,15.57,14.62,15.52,180100,6.06147441861316,6.41149162349231,6.02029592392149,6.39090237614648,437364.214861531,0.0,1.0
2010-07-07,15.29,15.33,14.56,14.84,154000,6.29619183835565,6.31266323623232,5.99558882710649,6.11088861224315,373981.616261387,0.0,1.0
2010-07-08,15.34,15.54,14.91,15.42,207200,6.38060775247356,6.46379690178873,6.20175108144595,6.41388341219963,498141.889190386,0.155,1.0
2010-07-09,15.59,15.61,14.95,15.27,96900,6.48459418911753,6.49291310404904,6.21838891130898,6.35149155021325,232963.074626198,0.0,1.0
2010-07-12,15.63,15.99,15.36,15.56,131900,6.50123201898056,6.65097248774787,6.38892666740508,6.47211581672025,317108.664016466,0.0,1.0
2010-07-13,16.9,17.01,15.98,15.98,215800,7.02948311713189,7.07523714925524,6.64681303028211,6.64681303028211,518817.662583423,0.0,1.0
2010-07-14,16.92,16.99,16.48,16.72,157700,7.03780203206341,7.06691823432372,6.85478590357004,6.95461288274824,379135.984195578,0.0,1.0
2010-07-15,16.63,17.02,16.41,16.9,193900,6.91717776555641,7.07939660672099,6.82566970130973,7.02948311713189,466166.565222084,0.0,1.0
2010-07-16,15.92,16.65,15.86,16.46,151600,6.62185628548756,6.92549668048793,6.59689954069301,6.84646698863852,364470.610044703,0.0,1.0
2010-07-19,16.23,16.24,15.62,16.04,90300,6.75079946692607,6.75495892439183,6.4970725615148,6.67176977507666,217095.620626891,0.0,1.0
2010-07-20,16.34,16.36,15.77,15.97,110700,6.79655349904942,6.80487241398093,6.55946442350118,6.64265357281635,266140.478442933,0.0,1.0
2010-07-21,16.08,16.69,15.98,16.55,126000,6.68840760493969,6.94213451035096,6.64681303028211,6.88390210583034,302924.121804964,0.0,1.0
2010-07-22,16.37,16.45,16.17,16.45,232500,6.80903187144669,6.84230753117276,6.72584272213152,6.84230753117276,558967.129521065,0.0,1.0
2010-07-23,16.99,17.07,15.84,16.22,186500,7.06691823432372,7.10019389404979,6.58858062576149,6.74664000946031,448375.783465284,0.0,1.0
2010-07-26,17.62,17.64,16.72,17.12,198100,7.32896405466651,7.33728296959802,6.95461288274824,7.12099118137858,476264.035948916,0.0,1.0
2010-07-27,17.6,18.12,17.32,17.81,104000,7.32064513973499,7.53693692795443,7.20418033069375,7.40799374651592,250032.608473939,0.0,1.0
2010-07-28,17.25,17.59,17.0,17.48,153700,7.17506412843344,7.31648568226923,7.07107769178948,7.27073165014589,369519.345408119,0.0,1.0
2010-07-29,17.25,17.58,16.82,17.58,105500,7.17506412843344,7.31232622480347,6.99620745740582,7.31232622480347,253638.848019236,0.0,1.0
2010-07-30,16.92,17.44,16.62,16.86,85800,7.03780203206341,7.25409382028285,6.91301830809065,7.01284528726886,206276.901990999,0.0,1.0
2010-08-02,16.93,17.56,16.72,17.11,104100,7.04196148952917,7.30400730987195,6.95461288274824,7.11683172391282,250273.024443625,0.0,1.0
2010-08-03,16.55,17.11,16.46,16.91,95500,6.88390210583034,7.11683172391282,6.84646698863852,7.03364257459765,229597.251050588,0.0,1.0
2010-08-04,16.95,17.03,16.48,16.63,91700,7.05028040446069,7.08355606418675,6.85478590357004,6.91717776555641,220461.444202501,0.0,1.0
2010-08-05,16.69,17.03,16.61,16.76,48200,6.94213451035096,7.08355606418675,6.9088588506249,6.97125071261127,115880.497388883,0.0,1.0
2010-08-06,16.99,17.02,16.2,16.21,99200,7.06691823432372,7.07939660672099,6.7383210945288,6.74248055199456,238492.641928988,0.0,1.0
2010-08-09,17.41,17.46,16.86,17.11,62100,7.24161544788558,7.26241273521437,7.01284528726886,7.11683172391282,149298.317175304,0.0,1.0
2010-08-10,16.53,17.11,16.38,17.11,85700,6.87558319089883,7.11683172391282,6.81319132891245,7.11683172391282,206036.486021313,0.0,1.0
2010-08-11,15.64,16.17,15.56,16.16,155900,6.50539147644632,6.72584272213152,6.47211581672025,6.72168326466576,374808.496741221,0.0,1.0
2010-08-12,15.47,15.66,15.18,15.43,96000,6.43468069952842,6.51371039137784,6.31405643302143,6.41804286966539,230799.33089902,0.0,1.0
2010-08-13,15.32,15.63,15.24,15.35,100200,6.37228883754205,6.50123201898056,6.33901317781598,6.38476720993932,240896.801625852,0.0,1.0
2010-08-16,15.4,15.71,15.05,15.24,81600,6.40556449726812,6.53450767870663,6.25998348596657,6.33901317781598,196179.431264167,0.0,1.0
2010-08-17,15.99,16.13,15.58,15.64,104900,6.65097248774787,6.70920489226849,6.48043473165177,6.50539147644632,252196.352201117,0.0,1.0
2010-08-18,16.02,16.42,15.85,15.91,65400,6.66345086014514,6.82982915877548,6.59274008322725,6.6176968280218,157232.044174958,0.0,1.0
2010-08-19,15.66,16.11,15.5,15.97,136900,6.51371039137784,6.70088597733697,6.4471590719257,6.64265357281635,329129.46250079,0.0,1.0
2010-08-20,15.5,15.76,15.29,15.6,156900,6.4471590719257,6.55530496603542,6.35981046514477,6.48875364658329,377212.656438086,0.0,1.0
2010-08-23,15.36,15.8,15.18,15.59,141600,6.38892666740508,6.57194279589846,6.31405643302143,6.48459418911753,340429.013076055,0.0,1.0
2010-08-24,15.13,15.44,14.95,15.05,79500,6.29325914569264,6.42220232713115,6.21838891130898,6.25998348596657,191130.695900751,0.0,1.0
2010-08-25,15.36,15.44,14.93,15.02,99900,6.38892666740508,6.42220232713115,6.21006999637746,6.24750511356929,240175.553716793,0.0,1.0
2010-08-26,15.17,15.75,15.14,15.49,93500,6.30989697555567,6.55114550856966,6.29741860315839,6.44299961445994,224788.931656858,0.0,1.0
2010-08-27,15.5,15.53,15.03,15.38,124700,6.4471590719257,6.45963744432298,6.25166457103505,6.3972455823366,299798.71419904,0.0,1.0
2010-08-30,15.17,15.47,15.15,15.47,172200,6.30989697555567,6.43468069952842,6.30157806062415,6.43468069952842,413996.299800118,0.0,1.0
2010-08-31,15.39,15.63,15.01,15.11,111100,6.40140503980236,6.50123201898056,6.24334565610353,6.28494023076112,267102.142321679,0.0,1.0
2010-09-01,16.03,16.29,15.67,15.67,170600,6.6676103176109,6.77575621172062,6.5178698488436,6.5178698488436,410149.644285134,0.0,1.0
2010-09-02,15.73,16.14,15.61,16.11,81000,6.54282659363815,6.71336434973425,6.49291310404904,6.70088597733697,194736.935446048,0.0,1.0
2010-09-03,16.05,16.13,15.82,16.0,61800,6.67592923254242,6.70920489226849,6.58026171082997,6.65513194521363,148577.069266244,0.0,1.0
2010-09-07,15.66,16.03,15.6,16.03,82400,6.51371039137784,6.6676103176109,6.48875364658329,6.6676103176109,198102.759021659,0.0,1.0
2010-09-08,15.79,16.01,15.67,15.73,34000,6.5677833384327,6.65929140267939,6.5178698488436,6.54282659363815,81741.429693403,0.0,1.0
2010-09-09,15.92,16.1,15.68,16.06,78700,6.62185628548756,6.69672651987121,6.52202930630935,6.68008869000818,189207.368143259,0.0,1.0
2010-09-10,15.9,16.22,15.71,15.92,65900,6.61353737055604,6.74664000946031,6.53450767870663,6.62185628548756,158434.12402339,0.0,1.0
2010-09-13,16.55,16.73,15.87,16.11,99000,6.88390210583034,6.958772340214,6.60105899815877,6.70088597733697,238011.809989615,0.0,1.0
2010-09-14,16.67,16.81,16.24,16.53,92500,6.93381559541945,6.99204799994007,6.75495892439183,6.87558319089883,222384.771959993,0.0,1.0
2010-09-15,16.99,17.02,16.51,16.62,59700,7.06691823432372,7.07939660672099,6.86726427596731,6.91301830809065,143528.333902828,0.0,1.0
2010-09-16,16.55,16.97,16.45,16.96,45600,6.88390210583034,7.0585993193922,6.84230753117276,7.05443986192644,109629.682177035,0.0,1.0
2010-09-17,16.7,16.78,16.21,16.73,142100,6.94629396781672,6.97956962754279,6.74248055199456,6.958772340214,341631.092924487,0.0,1.0
2010-09-20,18.61,18.68,16.67,16.73,196200,7.7407503437766,7.76986654603691,6.93381559541945,6.958772340214,471696.132524873,0.0,1.0
2010-09-21,18.44,18.97,18.32,18.55,120500,7.6700395668587,7.8904908125439,7.6201260772696,7.71579359898205,289701.243472208,0.0,1.0
2010-09-22,18.05,18.76,17.84,18.39,116100,7.50782072569412,7.80314220576298,7.42047211891319,7.64924227952991,279122.940806003,0.0,1.0
2010-09-23,17.51,17.98,17.37,17.81,106600,7.28321002254316,7.47870452343381,7.22497761802254,7.40799374651592,256283.423685787,0.0,1.0
2010-09-24,18.19,18.2,17.55,17.87,77800,7.56605313021474,7.5702125876805,7.2998478524062,7.43295049131047,187043.624416081,0.0,1.0
2010-09-27,17.67,18.2,17.62,18.2,91500,7.3497613419953,7.5702125876805,7.32896405466651,7.5702125876805,219980.612263129,0.0,1.0
2010-09-28,17.93,17.97,17.29,17.76,100600,7.45790723610502,7.47454506596805,7.19170195829647,7.38719645918713,241858.465504598,0.0,1.0
2010-09-29,17.79,17.89,17.55,17.8,83100,7.3996748315844,7.44126940624199,7.2998478524062,7.40383428905016,199785.670809464,0.0,1.0
2010-09-30,17.89,18.29,17.8,17.99,134700,7.44126940624199,7.60764770487233,7.40383428905016,7.48286398089957,323840.311167688,0.0,1.0
2010-10-01,18.44,18.5,17.89,18.02,74600,7.6700395668587,7.69499631165325,7.44126940624199,7.49534235329685,179350.313386114,0.0,1.0
2010-10-04,17.66,18.34,17.63,18.31,161700,7.34560188452954,7.62844499220112,7.33312351213226,7.61596661980384,388752.622983037,0.0,1.0
2010-10-05,18.5,18.71,17.59,17.87,93700,7.69499631165325,7.78234491843418,7.31648568226923,7.43295049131047,225269.763596231,0.0,1.0
2010-10-06,17.97,18.39,17.75,18.39,73200,7.53901665668731,7.71522071878017,7.44671929082915,7.71522071878017,174479.519001089,0.155,1.0
2010-10-07,18.82,18.97,17.84,18.17,102100,7.89562011568476,7.95855013786078,7.48447730413476,7.62292335292201,243365.55860671,0.0,1.0
2010-10-08,19.22,19.56,18.74,18.87,133600,8.06343350815415,8.20607489175313,7.86205743719088,7.91659678974344,318448.958176851,0.0,1.0
2010-10-11,18.76,19.28,18.75,19.25,91900,7.87044810681436,8.08860551702456,7.86625277200262,8.07601951258936,219052.838745903,0.0,1.0
2010-10-12,18.6,18.76,18.35,18.62,102900,7.8033227498266,7.87044810681436,7.69843937953323,7.81171341945007,245272.438595793,0.0,1.0
2010-10-13,18.91,19.62,18.54,18.8,182000,7.93337812899038,8.23124690062354,7.77815074095619,7.88722944606129,433815.197516369,0.0,1.0
2010-10-14,18.86,19.35,18.61,18.95,123600,7.9124014549317,8.1179728607067,7.80751808463833,7.95015946823731,294612.958313314,0.0,1.0
2010-10-15,18.65,19.16,18.54,19.11,164900,7.82429942388527,8.03826149928374,7.77815074095619,8.01728482522507,393055.637749721,0.0,1.0
2010-10-18,19.32,19.37,18.65,18.77,71000,8.1053868562715,8.12636353033017,7.82429942388527,7.87464344162609,169235.599031111,0.0,1.0
2010-10-19,18.74,19.5,18.58,18.97,79200,7.86205743719088,8.18090288288272,7.79493208020313,7.95855013786078,188781.118919211,0.0,1.0
2010-10-20,19.04,19.45,18.86,18.94,63200,7.98791748154293,8.15992620882405,7.9124014549317,7.94596413342558,150643.519137552,0.0,1.0
2010-10-21,18.84,19.44,18.4,19.23,99500,7.90401078530823,8.15573087401232,7.7194160535919,8.06762884296589,237168.198642191,0.0,1.0
2010-10-22,19.02,19.15,18.85,18.97,50700,7.97952681191946,8.03406616447201,7.90820612011997,7.95855013786078,120848.519308131,0.0,1.0
2010-10-25,19.07,19.48,18.96,19.16,82800,8.00050348597813,8.17251221325925,7.95435480304905,8.03826149928374,197362.078870084,0.0,1.0
2010-10-26,18.54,18.96,18.44,18.9,126200,7.77815074095619,7.95435480304905,7.73619739283884,7.92918279417864,300810.318277834,0.0,1.0
2010-10-27,18.12,18.4,17.86,18.4,149400,7.60194667886333,7.7194160535919,7.49286797375823,7.7194160535919,356109.837961239,0.0,1.0
2010-10-28,18.06,18.27,17.77,18.27,70500,7.57677466999292,7.66487670103935,7.45510996045262,7.66487670103935,168043.799037934,0.0,1.0
2010-10-29,18.04,18.31,17.94,17.95,53100,7.56838400036945,7.68165804028629,7.52643065225211,7.53062598706384,126569.15927538,0.0,1.0
2010-11-01,17.73,18.4,17.3,18.1,101000,7.43832862120568,7.7194160535919,7.25792922430108,7.59355600923986,240743.598621721,0.0,1.0
2010-11-02,18.23,18.28,17.94,18.02,97200,7.64809536179241,7.66907203585109,7.52643065225211,7.55999333074598,231685.918673577,0.0,1.0
2010-11-03,18.32,18.42,18.0,18.29,52400,7.68585337509803,7.72780672321537,7.55160266112252,7.67326737066282,124900.639284933,0.0,1.0
2010-11-04,18.41,18.89,18.18,18.62,93200,7.72361138840364,7.92498745936691,7.62711868773374,7.81171341945007,222151.518728162,0.0,1.0
2010-11-05,18.39,18.66,18.25,18.41,126600,7.71522071878017,7.82849475869701,7.65648603141588,7.72361138840364,301763.758272375,0.0,1.0
2010-11-08,18.35,18.43,17.99,18.28,63600,7.69843937953323,7.73200205802711,7.54740732631078,7.66907203585109,151596.959132094,0.0,1.0
2010-11-09,17.76,18.44,17.58,18.44,88100,7.45091462564088,7.73619739283884,7.37539859902966,7.73619739283884,209995.158797759,0.0,1.0
2010-11-10,18.23,18.31,17.6,17.85,77100,7.64809536179241,7.68165804028629,7.38378926865313,7.4886726389465,183775.558947868,0.0,1.0
2010-11-11,17.71,18.14,17.66,17.99,75200,7.42993795158221,7.6103373484868,7.40896127752353,7.54740732631078,179246.718973796,0.0,1.0
2010-11-12,17.25,17.65,17.19,17.56,143000,7.23695255024241,7.4047659427118,7.211780541372,7.36700792940619,340854.798048575,0.0,1.0
2010-11-15,17.79,17.98,17.16,17.32,91400,7.46350063007609,7.54321199149905,7.1991945369368,7.26631989392455,217861.038752726,0.0,1.0
2010-11-16,17.25,17.71,17.02,17.71,108800,7.23695255024241,7.42993795158221,7.14045984957251,7.42993795158221,259335.67851528,0.0,1.0
2010-11-17,16.6,17.27,16.47,17.25,260000,6.96425578747965,7.24534321986588,6.9097164349271,7.23695255024241,619735.996451956,0.0,1.0
2010-11-18,16.76,16.9,16.7,16.9,180900,7.03138114446741,7.09011583183169,7.006209135597,7.09011583183169,431193.23753138,0.0,1.0
2010-11-19,16.38,16.78,16.25,16.78,172600,6.87195842162149,7.03977181409088,6.81741906906894,7.03977181409088,411409.357644644,0.0,1.0
2010-11-22,16.47,16.53,16.06,16.32,124500,6.9097164349271,6.93488844379751,6.73770770764598,6.84678641275108,296758.198301033,0.0,1.0
2010-11-23,16.42,16.52,16.13,16.18,71600,6.88873976086843,6.93069310898577,6.76707505132812,6.78805172538679,170665.759022923,0.0,1.0
2010-11-24,16.77,16.94,16.41,16.6,46500,7.03557647927914,7.10689717107863,6.88454442605669,6.96425578747965,110837.399365446,0.0,1.0
2010-11-26,16.67,16.77,16.54,16.62,12700,6.9936231311618,7.03557647927914,6.93908377860924,6.97264645710312,30271.7198266917,0.0,1.0
2010-11-29,16.78,16.84,16.1,16.49,81300,7.03977181409088,7.06494382296129,6.75448904689292,6.91810710455057,193786.678890554,0.0,1.0
2010-11-30,17.07,17.1,16.5,16.5,176500,7.16143652363119,7.17402252806639,6.92230243936231,6.92230243936231,420705.397591423,0.0,1.0
2010-12-01,17.44,17.57,17.19,17.55,144000,7.31666391166537,7.37120326421792,7.211780541372,7.36281259459445,343238.398034929,0.0,1.0
2010-12-02,17.78,17.8,17.39,17.53,89800,7.45930529526435,7.46769596488782,7.2956872376067,7.35442192497098,214047.27877456,0.0,1.0
2010-12-03,17.64,17.89,17.53,17.69,119700,7.40057060790007,7.50545397819343,7.35442192497098,7.42154728195874,285316.918366535,0.0,1.0
2010-12-06,17.86,17.97,17.55,17.59,40000,7.49286797375823,7.53901665668731,7.36281259459445,7.37959393384139,95343.999454147,0.0,1.0
2010-12-07,18.41,18.59,18.01,18.05,70900,7.72361138840364,7.79912741501486,7.55579799593425,7.57257933518119,168997.239032476,0.0,1.0
2010-12-08,18.08,18.42,18.05,18.39,65800,7.58516533961639,7.72780672321537,7.57257933518119,7.71522071878017,156840.879102072,0.0,1.0
2010-12-09,17.79,18.28,17.51,18.28,126600,7.46350063007609,7.66907203585109,7.34603125534751,7.66907203585109,301763.758272375,0.0,1.0
2010-12-10,18.04,18.17,17.57,17.88,192200,7.56838400036945,7.62292335292201,7.37120326421792,7.5012586433817,458127.917377177,0.0,1.0
2010-12-13,17.31,18.01,17.28,18.0,118400,7.26212455911282,7.55579799593425,7.24953855467762,7.55160266112252,282218.238384275,0.0,1.0
2010-12-14,17.78,17.9,17.25,17.4,92200,7.45930529526435,7.50964931300517,7.23695255024241,7.29988257241843,219767.918741809,0.0,1.0
2010-12-15,17.97,18.14,17.7,17.7,114500,7.53901665668731,7.6103373484868,7.42574261677047,7.42574261677047,272922.198437496,0.0,1.0
2010-12-16,18.47,18.5,17.96,18.06,64000,7.74878339727405,7.76136940170925,7.53482132187558,7.57677466999292,152550.399126635,0.0,1.0
2010-12-17,18.63,18.7,18.27,18.47,153600,7.8159087542618,7.84527609794395,7.66487670103935,7.74878339727405,366120.957903925,0.0,1.0
2010-12-20,18.72,19.15,18.51,18.68,112700,7.85366676756742,8.03406616447201,7.76556473652099,7.83688542832048,268631.718462059,0.0,1.0
2010-12-21,17.84,18.77,17.03,18.72,263800,7.48447730413476,7.87464344162609,7.14465518438425,7.85366676756742,628793.676400099,0.0,1.0
2010-12-22,17.4,17.86,17.1,17.85,178900,7.29988257241843,7.49286797375823,7.17402252806639,7.4886726389465,426426.037558672,0.0,1.0
2010-12-23,17.23,17.81,17.16,17.38,101200,7.22856188061894,7.47189129969956,7.1991945369368,7.29149190279496,241220.318618992,0.0,1.0
2010-12-27,17.34,17.54,17.11,17.2,47400,7.27471056354802,7.35861725978272,7.17821786287812,7.21597587618374,112982.639353164,0.0,1.0
2010-12-28,17.27,17.43,17.23,17.39,103800,7.24534321986588,7.31246857685364,7.22856188061894,7.2956872376067,247417.678583511,0.0,1.0
2010-12-29,17.38,17.54,17.25,17.35,54400,7.29149190279496,7.35861725978272,7.23695255024241,7.27890589835976,129667.83925764,0.0,1.0
2010-12-30,17.33,17.7,17.26,17.26,68700,7.27051522873629,7.42574261677047,7.24114788505415,7.24114788505415,163753.319062497,0.0,1.0
2010-12-31,17.1,17.39,17.1,17.28,72400,7.17402252806639,7.2956872376067,7.17402252806639,7.24953855467762,172572.639012006,0.0,1.0
2011-01-03,17.43,17.59,17.13,17.28,58900,7.31246857685364,7.37959393384139,7.18660853250159,7.24953855467762,140394.039196231,0.0,1.0
2011-01-04,17.12,17.5,17.01,17.48,84800,7.18241319768986,7.34183592053578,7.13626451476078,7.33344525091231,202129.278842792,0.0,1.0
2011-01-05,17.39,17.43,17.01,17.09,103900,7.2956872376067,7.31246857685364,7.13626451476078,7.16982719325465,247656.038582147,0.0,1.0
2011-01-06,16.94,17.32,16.89,17.32,63400,7.17192486066052,7.33280629200946,7.1507562512725,7.33280629200946,149750.035153197,0.155,1.0
2011-01-07,16.79,17.03,16.48,17.01,76100,7.10841903249647,7.21002835755896,6.97717365429076,7.20156091380375,179747.28194256,0.0,1.0
2011-01-10,17.05,17.12,16.53,16.71,77800,7.21849580131416,7.24813185445739,6.99834226367877,7.07454925747564,183762.661434049,0.0,1.0
2011-01-11,16.72,17.16,16.63,17.11,71700,7.07878297935324,7.2650667419678,7.04067948245481,7.24389813257978,169354.53502341,0.0,1.0
2011-01-12,16.71,16.9,16.61,16.84,84100,7.07454925747564,7.15498997315011,7.0322120386996,7.12958764188449,198643.185431922,0.0,1.0
2011-01-13,16.47,16.7,16.36,16.68,61200,6.97293993241315,7.07031553559804,6.92636899175951,7.06184809184283,144553.661693622,0.0,1.0
2011-01-14,16.47,16.54,16.34,16.42,88300,6.97293993241315,7.00257598555638,6.9179015480043,6.95177132302513,208563.534763837,0.0,1.0
2011-01-18,16.28,16.57,16.28,16.41,111100,6.89249921673868,7.01527715118919,6.89249921673868,6.94753760114753,262416.85970852,0.0,1.0
2011-01-19,15.99,16.33,15.94,16.28,128800,6.76972128228818,6.9136678261267,6.74855267290016,6.89249921673868,304224.046178734,0.0,1.0
2011-01-20,16.04,16.13,15.74,15.9,237700,6.7908898916762,6.82899338857463,6.66387823534809,6.73161778538975,561444.53242768,0.0,1.0
2011-01-21,16.0,16.19,15.9,16.13,127500,6.77395500416578,6.85439571984025,6.73161778538975,6.82899338857463,301153.461861713,0.0,1.0
2011-01-24,15.9,16.14,15.86,15.99,114000,6.73161778538975,6.83322711045223,6.71468289787933,6.76972128228818,269266.624723414,0.0,1.0
2011-01-25,16.18,16.22,15.41,15.86,342800,6.85016199796265,6.86709688547306,6.52416541338717,6.71468289787933,809689.464519178,0.0,1.0
2011-01-26,16.72,16.84,16.05,16.24,234400,7.07878297935324,7.12958764188449,6.7951236135538,6.87556432922827,553649.972238318,0.0,1.0
2011-01-27,16.71,16.88,16.58,16.74,115400,7.07454925747564,7.1465225293949,7.01951087306679,7.08725042310845,272573.407834052,0.0,1.0
2011-01-28,16.14,16.72,15.97,16.72,151700,6.83322711045223,7.07878297935324,6.76125383853297,7.07878297935324,358313.569917034,0.0,1.0
2011-01-31,16.63,16.64,16.24,16.29,166300,7.04067948245481,7.04491320433241,6.87556432922827,6.89673293861629,392798.593785121,0.0,1.0
2011-02-01,16.81,17.07,16.7,16.72,137500,7.11688647625167,7.22696324506937,7.07031553559804,7.07878297935324,324773.341223416,0.0,1.0
2011-02-02,16.74,16.91,16.63,16.75,105800,7.08725042310845,7.15922369502771,7.04067948245481,7.09148414498605,249898.323646818,0.0,1.0
2011-02-03,16.41,16.89,16.41,16.7,114300,6.94753760114753,7.1507562512725,6.94753760114753,7.07031553559804,269975.221104265,0.0,1.0
2011-02-04,16.25,16.53,16.16,16.41,115500,6.87979805110587,6.99834226367877,6.84169455420744,6.94753760114753,272809.60662767,0.0,1.0
2011-02-07,16.3,16.47,16.24,16.31,116100,6.90096666049389,6.97293993241315,6.87556432922827,6.90520038237149,274226.799389372,0.0,1.0
2011-02-08,16.32,16.45,15.9,16.32,93200,6.9094341042491,6.96447248865794,6.73161778538975,6.9094341042491,220137.275651072,0.0,1.0
2011-02-09,16.42,16.45,16.19,16.19,83300,6.95177132302513,6.96447248865794,6.85439571984025,6.85439571984025,196753.595082986,0.0,1.0
2011-02-10,16.31,16.56,16.23,16.37,96200,6.90520038237149,7.01104342931158,6.87133060735067,6.93060271363712,227223.239459583,0.0,1.0
2011-02-11,16.34,16.4,16.14,16.2,49300,6.9179015480043,6.94330387926993,6.83322711045223,6.85862944171785,116446.005253196,0.0,1.0
2011-02-14,16.36,16.45,16.27,16.37,57200,6.92636899175951,6.96447248865794,6.88826549486108,6.93060271363712,135105.709948941,0.0,1.0
2011-02-15,16.45,16.48,16.27,16.3,61400,6.96447248865794,6.97717365429076,6.88826549486108,6.90096666049389,145026.059280856,0.0,1.0
2011-02-16,16.83,16.84,16.51,16.51,71300,7.12535392000688,7.12958764188449,6.98987481992357,6.98987481992357,168409.739848942,0.0,1.0
2011-02-17,16.68,16.82,16.43,16.77,83000,7.06184809184283,7.12112019812928,6.95600504490274,7.09995158874126,196044.998702135,0.0,1.0
2011-02-18,16.61,16.75,16.45,16.69,88000,7.0322120386996,7.09148414498605,6.96447248865794,7.06608181372043,207854.938382986,0.0,1.0
2011-02-22,16.25,16.68,16.25,16.48,56200,6.87979805110587,7.06184809184283,6.87979805110587,6.97717365429076,132743.722012771,0.0,1.0
2011-02-23,15.91,16.31,15.9,16.25,140200,6.73585150726735,6.90520038237149,6.73161778538975,6.87979805110587,331150.708651076,0.0,1.0
2011-02-24,15.79,16.18,15.72,15.91,200400,6.68504684473611,6.85016199796265,6.65541079159288,6.73585150726735,473342.382408527,0.0,1.0
2011-02-25,16.27,16.34,15.87,15.87,53700,6.88826549486108,6.9179015480043,6.71891661975693,6.71891661975693,126838.752172345,0.0,1.0
2011-02-28,16.25,16.49,15.98,16.37,81400,6.87979805110587,6.98140737616836,6.76548756041058,6.93060271363712,192265.818004262,0.0,1.0
2011-03-01,15.54,16.28,15.41,16.28,135600,6.57920379779602,6.89249921673868,6.52416541338717,6.89249921673868,320285.564144692,0.0,1.0
2011-03-02,15.56,15.76,15.2,15.52,106900,6.58767124155122,6.6723456791033,6.43525725395749,6.57073635404081,252496.510376605,0.0,1.0
2011-03-03,16.05,16.14,15.75,15.75,63900,6.7951236135538,6.83322711045223,6.66811195722569,6.66811195722569,150931.029121282,0.0,1.0
2011-03-04,15.75,16.03,15.57,16.03,35500,6.66811195722569,6.78665616979859,6.59190496342883,6.78665616979859,83850.5717340456,0.0,1.0
2011-03-07,15.52,15.85,15.31,15.85,86900,6.57073635404081,6.71044917600173,6.48182819461113,6.71044917600173,205256.751653199,0.0,1.0
2011-03-08,15.91,16.17,15.43,15.5,57900,6.73585150726735,6.84592827608504,6.53263285714238,6.5622689102856,136759.10150426,0.0,1.0
2011-03-09,16.03,16.13,15.75,15.89,45500,6.78665616979859,6.82899338857463,6.66811195722569,6.72738406351214,107470.451095749,0.0,1.0
2011-03-10,15.48,15.88,15.32,15.79,135500,6.55380146653039,6.72315034163454,6.48606191648874,6.68504684473611,320049.365351076,0.0,1.0
2011-03-11,15.43,15.54,15.21,15.37,52300,6.53263285714238,6.57920379779602,6.4394909758351,6.50723052587675,123531.969061707,0.0,1.0
2011-03-14,15.42,15.56,15.2,15.26,61100,6.52839913526477,6.58767124155122,6.43525725395749,6.46065958522312,144317.462900005,0.0,1.0
2011-03-15,15.21,15.37,15.06,15.07,96300,6.4394909758351,6.50723052587675,6.37598514767104,6.38021886954865,227459.4382532,0.0,1.0
2011-03-16,14.99,15.25,14.91,15.14,71400,6.34634909452782,6.45642586334551,6.31247931950699,6.40985492269187,168645.938642559,0.0,1.0
2011-03-17,15.09,15.32,15.02,15.28,76400,6.38868631330385,6.48606191648874,6.35905026016063,6.46912702897832,180455.878323411,0.0,1.0
2011-03-18,15.6,15.64,15.22,15.23,145200,6.60460612906164,6.62154101657205,6.4437246977127,6.4479584195903,342960.648331927,0.0,1.0
2011-03-21,16.01,16.17,15.76,15.77,79700,6.77818872604339,6.84592827608504,6.6723456791033,6.6765794009809,188250.438512773,0.0,1.0
2011-03-22,15.99,16.17,15.9,16.07,57500,6.76972128228818,6.84592827608504,6.73161778538975,6.80359105730901,135814.306329792,0.0,1.0
2011-03-23,16.2,16.44,15.83,15.99,81400,6.85862944171785,6.96023876678034,6.70198173224652,6.76972128228818,192265.818004262,0.0,1.0
2011-03-24,15.96,16.38,15.94,16.26,46600,6.75702011665537,6.93483643551472,6.74855267290016,6.88403177298348,110068.637825536,0.0,1.0
2011-03-25,15.98,16.25,15.84,16.08,89100,6.76548756041058,6.87979805110587,6.70621545412412,6.80782477918661,210453.125112773,0.0,1.0
2011-03-28,16.59,16.78,15.95,16.09,160400,7.0237445949444,7.10418531061887,6.75278639477776,6.81205850106421,378862.864961716,0.0,1.0
2011-03-29,16.49,16.62,16.4,16.58,66700,6.98140737616836,7.03644576057721,6.94330387926993,7.01951087306679,157544.595342559,0.0,1.0
2011-03-30,16.8,16.83,16.43,16.54,53700,7.11265275437407,7.12535392000688,6.95600504490274,7.00257598555638,126838.752172345,0.0,1.0
2011-03-31,17.03,17.1,16.7,16.72,47800,7.21002835755896,7.23966441070218,7.07031553559804,7.07878297935324,112903.02334894,0.0,1.0
2011-04-01,17.23,17.34,17.12,17.18,66200,7.29470279511103,7.34127373576467,7.24813185445739,7.27353418572301,156363.601374474,0.0,1.0
2011-04-04,17.36,17.47,17.23,17.32,65800,7.34974117951987,7.39631212017351,7.29470279511103,7.33280629200946,155418.806200006,0.0,1.0
2011-04-05,17.13,17.49,17.12,17.3,84200,7.25236557633499,7.40477956392872,7.24813185445739,7.32433884825425,198879.384225539,0.0,1.0
2011-04-06,17.3,17.33,16.97,17.27,75400,7.32433884825425,7.33704001388706,7.18462602629333,7.31163768262144,178093.890387241,0.0,1.0
2011-04-07,17.0,17.28,16.88,17.23,77700,7.262949881029,7.38257493789301,7.21168199951585,7.36121332059586,181868.25210652,0.155,1.0
2011-04-08,16.97,17.11,16.85,17.11,88500,7.25013291065071,7.30994543908272,7.19886502913757,7.30994543908272,207147.236955303,0.0,1.0
2011-04-11,17.02,17.04,16.86,16.99,95200,7.27149452794786,7.28003917486672,7.203137352597,7.25867755756957,222829.570148529,0.0,1.0
2011-04-12,16.78,16.99,16.71,16.9,112100,7.16895876492157,7.25867755756957,7.13905250070556,7.22022664643471,262386.500143383,0.0,1.0
2011-04-13,16.95,16.96,16.72,16.92,95200,7.24158826373186,7.24586058719129,7.14332482416499,7.22877129335357,222829.570148529,0.0,1.0
2011-04-14,17.25,17.26,16.81,16.81,92700,7.36975796751472,7.37403029097415,7.18177573529985,7.18177573529985,216977.953285385,0.0,1.0
2011-04-15,17.37,17.42,16.98,17.17,93000,7.42102584902787,7.44238746632501,7.25440523411014,7.33557937983929,217680.147308962,0.0,1.0
2011-04-18,17.32,17.43,17.01,17.04,97800,7.39966423173072,7.44665978978444,7.26722220448843,7.28003917486672,228915.251686199,0.0,1.0
2011-04-19,17.28,17.45,17.18,17.41,135400,7.38257493789301,7.4552044367033,7.33985170329872,7.43811514286558,316923.569307886,0.0,1.0
2011-04-20,17.48,17.56,17.34,17.56,93300,7.46802140708158,7.50219999475701,7.40820887864958,7.50219999475701,218382.341332539,0.0,1.0
2011-04-21,17.97,18.0,17.33,17.57,162000,7.6773652565936,7.69018222697188,7.40393655519015,7.50647231821644,379184.77273174,0.0,1.0
2011-04-25,20.03,20.25,17.77,17.92,522400,8.55746388923593,8.65145500534337,7.59191878740502,7.65600363929645,1222753.8597226,0.0,1.0
2011-04-26,19.35,20.1,19.3,20.06,232900,8.26694589399477,8.58737015345194,8.24558427669763,8.57028085961422,545136.626970508,0.0,1.0
2011-04-27,18.89,19.38,18.61,19.38,228300,8.07041901486105,8.27976286437306,7.95079395799704,8.27976286437306,534369.651942322,0.0,1.0
2011-04-28,18.6,18.79,18.14,18.79,174100,7.94652163453761,8.02769578026676,7.74999475540389,8.02769578026676,407506.598349358,0.0,1.0
2011-04-29,18.68,18.77,18.46,18.66,53000,7.98070022221304,8.0191511333479,7.88670910610561,7.97215557529419,124054.277498656,0.0,1.0
2011-05-02,18.5,18.85,18.35,18.79,124000,7.90379839994332,8.05332972102333,7.83971354805189,8.02769578026676,290240.196411949,0.0,1.0
2011-05-03,18.51,18.56,18.41,18.49,109000,7.90807072340275,7.9294323406999,7.86534748880846,7.89952607648389,255130.495233084,0.0,1.0
2011-05-04,18.35,18.72,18.25,18.56,77000,7.83971354805189,7.99778951605076,7.7969903134576,7.9294323406999,180229.799384839,0.0,1.0
2011-05-05,18.39,18.61,18.2,18.25,115000,7.85680284188961,7.95079395799704,7.77562869616046,7.7969903134576,269174.37570463,0.0,1.0
2011-05-06,18.4,18.71,18.23,18.58,67500,7.86107516534904,7.99351719259133,7.78844566653875,7.93797698761875,157993.655304892,0.0,1.0
2011-05-09,18.63,18.71,18.31,18.39,61000,7.9593386049159,7.99351719259133,7.82262425421418,7.85680284188961,142779.451460717,0.0,1.0
2011-05-10,19.2,19.23,18.67,18.74,45100,8.20286104210334,8.21567801248163,7.97642789875361,8.00633416296962,105563.16821112,0.0,1.0
2011-05-11,19.02,19.19,18.91,19.15,63700,8.12595921983362,8.19858871864391,8.07896366177991,8.1814994248062,149099.197672913,0.0,1.0
2011-05-12,19.23,19.25,18.87,18.93,85000,8.21567801248163,8.22422265940049,8.06187436794219,8.08750830869876,198954.973346901,0.0,1.0
2011-05-13,18.96,19.3,18.93,19.23,68300,8.10032527907705,8.24558427669763,8.08750830869876,8.21567801248163,159866.172701098,0.0,1.0
2011-05-16,18.44,18.94,18.43,18.83,56700,7.87816445918675,8.09178063215819,7.87389213572732,8.04478507410447,132714.670456109,0.0,1.0
2011-05-17,18.44,18.64,18.3,18.35,40900,7.87816445918675,7.96361092837533,7.81835193075475,7.83971354805189,95732.4518810381,0.0,1.0
2011-05-18,18.57,18.59,18.4,18.42,41300,7.93370466415933,7.94224931107818,7.86107516534904,7.86961981226789,96668.7105791411,0.0,1.0
2011-05-19,18.58,18.74,18.45,18.64,73800,7.93797698761875,8.00633416296962,7.88243678264618,7.96361092837533,172739.729800015,0.0,1.0
2011-05-20,18.18,18.51,17.96,18.47,92700,7.7670840492416,7.90807072340275,7.67309293313417,7.89098142956504,216977.953285385,0.0,1.0
2011-05-23,17.94,18.1,17.6,17.87,73200,7.66454828621531,7.73290546156617,7.51928928859473,7.63464202199931,171335.34175286,0.0,1.0
2011-05-24,17.82,18.08,17.65,18.0,82800,7.61328040470216,7.72436081464731,7.54065090589187,7.69018222697188,193805.550507334,0.0,1.0
2011-05-25,18.03,18.1,17.61,17.68,64600,7.70299919735017,7.73290546156617,7.52356161205416,7.55346787627016,151205.779743644,0.0,1.0
2011-05-26,18.48,18.59,17.92,18.0,74300,7.89525375302447,7.94224931107818,7.65600363929645,7.69018222697188,173910.053172644,0.0,1.0
2011-05-27,18.81,18.86,18.52,18.59,42400,8.03624042718562,8.05760204448276,7.91234304686218,7.94224931107818,99243.4219989245,0.0,1.0
2011-05-31,19.09,19.1,18.71,19.03,134800,8.15586548404962,8.16013780750905,7.99351719259133,8.13023154329305,315519.181260732,0.0,1.0
2011-06-01,18.06,19.07,18.03,19.04,104000,7.71581616772846,8.14732083713077,7.70299919735017,8.13450386675248,243427.261506796,0.0,1.0
2011-06-02,17.86,18.1,17.71,18.05,39600,7.63036969853988,7.73290546156617,7.56628484664845,7.71154384426903,92689.6111122031,0.0,1.0
2011-06-03,17.56,17.72,17.41,17.52,73900,7.50219999475701,7.57055717010788,7.43811514286558,7.4851107009193,172973.794474541,0.0,1.0
2011-06-06,17.58,17.73,17.5,17.57,109200,7.51074464167587,7.5748294935673,7.47656605400044,7.50647231821644,255598.624582136,0.0,1.0
2011-06-07,17.67,17.92,17.63,17.69,60900,7.54919555281073,7.65600363929645,7.53210625897302,7.55774019972959,142545.386786191,0.0,1.0
2011-06-08,17.66,17.85,17.48,17.57,59300,7.5449232293513,7.62609737508045,7.46802140708158,7.50647231821644,138800.351993779,0.0,1.0
2011-06-09,17.59,17.91,17.55,17.72,45700,7.5150169651353,7.65173131583702,7.49792767129759,7.57055717010788,106967.556258275,0.0,1.0
2011-06-10,17.22,17.59,17.2,17.49,171000,7.35694099713643,7.5150169651353,7.34839635021758,7.47229373054101,400250.593439059,0.0,1.0
2011-06-13,17.35,17.55,17.2,17.31,88000,7.41248120210901,7.49792767129759,7.34839635021758,7.39539190827129,205976.913582674,0.0,1.0
2011-06-14,17.71,17.85,17.48,17.61,64700,7.56628484664845,7.62609737508045,7.46802140708158,7.52356161205416,151439.84441817,0.0,1.0
2011-06-15,17.09,17.57,17.0,17.48,99200,7.30140079216386,7.50647231821644,7.262949881029,7.46802140708158,232192.157129559,0.0,1.0
2011-06-16,17.34,17.5,16.96,17.15,63800,7.40820887864958,7.47656605400044,7.24586058719129,7.32703473292043,149333.262347438,0.0,1.0
2011-06-17,17.03,17.51,16.94,17.47,140200,7.27576685140729,7.48083837745987,7.23731594027243,7.46374908362215,328158.673685123,0.0,1.0
2011-06-20,16.95,17.27,16.72,16.97,144500,7.24158826373186,7.37830261443358,7.14332482416499,7.25013291065071,338223.454689731,0.0,1.0
2011-06-21,17.21,17.44,16.93,17.02,126400,7.35266867367701,7.45093211324387,7.233043616813,7.27149452794786,295857.748600567,0.0,1.0
2011-06-22,17.08,17.43,17.06,17.16,46500,7.29712846870443,7.44665978978444,7.28858382178557,7.33130705637986,108840.073654481,0.0,1.0
2011-06-23,16.94,17.02,16.5,16.87,109500,7.23731594027243,7.27149452794786,7.04933370805756,7.20740967605643,256300.818605713,0.0,1.0
2011-06-24,16.94,16.99,16.51,16.98,347100,7.23731594027243,7.25867755756957,7.05360603151699,7.25440523411014,812438.485278932,0.0,1.0
2011-06-27,16.91,16.99,16.73,16.91,105800,7.22449896989414,7.25867755756957,7.14759714762442,7.22449896989414,247640.42564826,0.0,1.0
2011-06-28,17.19,17.24,16.8,16.91,78500,7.34412402675815,7.36548564405529,7.17750341184042,7.22449896989414,183740.769502726,0.0,1.0
2011-06-29,17.15,17.33,17.05,17.25,52000,7.32703473292043,7.40393655519015,7.28431149832614,7.36975796751472,121713.630753398,0.0,1.0
2011-06-30,17.4,17.47,17.17,17.17,51800,7.43384281940615,7.46374908362215,7.33557937983929,7.33557937983929,121245.501404347,0.0,1.0
2011-07-01,17.56,17.63,17.27,17.37,90100,7.50219999475701,7.53210625897302,7.37830261443358,7.42102584902787,210892.271747715,0.0,1.0
2011-07-05,17.55,17.66,17.4,17.53,63100,7.49792767129759,7.5449232293513,7.43384281940615,7.48938302437873,147694.809625758,0.0,1.0
2011-07-06,17.87,17.96,17.5,17.56,87000,7.63464202199931,7.67309293313417,7.47656605400044,7.50219999475701,203636.266837416,0.0,1.0
2011-07-07,17.97,18.09,17.55,17.89,52400,7.74358627021474,7.79529636216943,7.56260094837333,7.70911287557828,121601.021431364,0.155,1.0
2011-07-08,17.81,17.95,17.72,17.73,32100,7.67463948094182,7.73496792155563,7.63585691197581,7.64016608630536,74492.2287776105,0.0,1.0
2011-07-11,17.71,17.81,17.54,17.57,79900,7.63154773764625,7.67463948094182,7.55829177404377,7.57121929703245,185418.35138103,0.0,1.0
2011-07-12,17.88,18.04,17.63,17.65,86400,7.70480370124873,7.77375049052165,7.59707434300979,7.6056926916689,200502.447550951,0.0,1.0
2011-07-13,17.99,18.39,17.75,17.98,66800,7.75220461887386,7.92457159205616,7.64878443496448,7.7478954445443,155018.096023189,0.0,1.0
2011-07-14,17.7,18.3,17.66,18.05,88400,7.62723856331669,7.88578902309014,7.61000186599846,7.7780596648512,205143.707910927,0.0,1.0
2011-07-15,17.83,17.92,17.56,17.74,78900,7.68325782960094,7.72204039856696,7.56691012270289,7.64447526063492,183097.721201043,0.0,1.0
2011-07-18,17.42,17.94,17.23,17.72,94900,7.50658168208908,7.73065874722607,7.42470736982749,7.63585691197581,220227.804080849,0.0,1.0
2011-07-19,18.67,18.68,17.65,17.65,117400,8.04522847328377,8.04953764761332,7.6056926916689,7.6056926916689,272441.983130575,0.0,1.0
2011-07-20,18.49,18.72,18.29,18.72,72300,7.96766333535173,8.06677434493155,7.88147984876058,8.06677434493155,167781.562013123,0.0,1.0
2011-07-21,18.71,18.75,18.39,18.58,81800,8.06246517060199,8.07970186792022,7.92457159205616,8.00644590431775,189827.548723007,0.0,1.0
2011-07-22,18.57,18.8,18.36,18.72,47600,8.00213672998819,8.10124773956801,7.91164406906748,8.06677434493155,110461.996567422,0.0,1.0
2011-07-25,18.54,18.9,18.34,18.4,85000,7.98920920699952,8.14433948286359,7.90302572040837,7.92888076638571,197253.565298968,0.0,1.0
2011-07-26,18.17,18.7,18.15,18.56,70800,7.82976975680589,8.05815599627244,7.82115140814678,7.99782755565863,164300.616743141,0.0,1.0
2011-07-27,17.79,18.09,17.64,18.09,116900,7.66602113228271,7.79529636216943,7.60138351733935,7.79529636216943,271281.668040581,0.0,1.0
2011-07-28,17.6,18.0,17.54,17.83,82200,7.58414682002112,7.75651379320342,7.55829177404377,7.68325782960094,190755.800795002,0.0,1.0
2011-07-29,17.54,17.77,17.24,17.37,75200,7.55829177404377,7.65740278362359,7.42901654415705,7.4850358104413,174511.389535088,0.0,1.0
2011-08-01,17.33,17.8,16.75,16.75,123400,7.46779911312307,7.67033030661227,7.21786700200873,7.21786700200873,286365.764210502,0.0,1.0
2011-08-02,16.67,17.5,16.65,17.23,79600,7.18339360737227,7.54105507672554,7.17477525871316,7.42470736982749,184722.162327034,0.0,1.0
2011-08-03,16.78,16.91,16.17,16.68,86000,7.23079452499741,7.28681379128165,6.9679348908944,7.18770278170183,199574.195478956,0.0,1.0
2011-08-04,16.17,16.92,16.16,16.58,104000,6.9679348908944,7.29112296561121,6.96362571656484,7.14461103840626,241345.538718738,0.0,1.0
2011-08-05,16.04,16.5,15.57,16.34,131800,6.91191562461015,7.1101376437698,6.70938443112095,7.04119085449688,305859.057722401,0.0,1.0
2011-08-08,14.46,16.22,14.43,15.68,176400,6.23106608054008,6.98948076254219,6.2181385575514,6.75678534874609,409359.163749859,0.0,1.0
2011-08-09,15.88,15.97,13.61,14.68,209800,6.84296883533724,6.88175140430325,5.86478626252769,6.32586791579034,486868.211761454,0.0,1.0
2011-08-10,14.46,15.61,14.39,15.4,146900,6.23106608054008,6.72662112843918,6.20090186023318,6.63612846751848,340900.573440217,0.0,1.0
2011-08-11,15.21,15.74,14.52,14.57,117800,6.55425415525689,6.78264039472343,6.25692112651742,6.27846699816521,273370.23520257,0.0,1.0
2011-08-12,15.21,15.4,14.93,15.4,54400,6.55425415525689,6.63612846751848,6.43359727402928,6.63612846751848,126242.28179134,0.0,1.0
2011-08-15,15.39,15.64,15.15,15.31,117200,6.63181929318892,6.73954865142786,6.52839910927954,6.59734589855246,271977.857094578,0.0,1.0
2011-08-16,15.1,15.28,14.81,15.1,79700,6.50685323763175,6.58441837556379,6.38188718207459,6.50685323763175,184954.225345033,0.0,1.0
2011-08-17,15.07,15.34,14.79,15.25,49600,6.49392571464308,6.61027342154113,6.37326883341547,6.57149085257512,115103.256927398,0.0,1.0
2011-08-18,14.29,14.63,14.15,14.51,138400,6.1578101169376,6.30432204414255,6.0974816763238,6.25261195218786,321175.216910321,0.0,1.0
2011-08-19,14.37,14.61,14.05,14.05,90600,6.19228351157406,6.29570369548344,6.05438993302822,6.05438993302822,210249.094306901,0.0,1.0
2011-08-22,14.32,14.76,14.23,14.76,69300,6.17073763992627,6.3603413104268,6.13195507096026,6.3603413104268,160819.671473159,0.0,1.0
2011-08-23,15.29,15.3,14.29,14.39,123700,6.58872754989335,6.5930367242229,6.1578101169376,6.20090186023318,287061.953264499,0.0,1.0
2011-08-24,15.5,15.66,15.08,15.26,78600,6.67922021081405,6.74816700008697,6.49823488897264,6.57580002690467,182401.532147046,0.0,1.0
2011-08-25,14.88,15.86,14.82,15.69,61100,6.41205140238149,6.83435048667812,6.38619635640415,6.76109452307564,141790.503997259,0.0,1.0
2011-08-26,15.18,15.37,14.51,14.76,61800,6.54132663226821,6.62320094452981,6.25261195218786,6.3603413104268,143414.94512325,0.0,1.0
2011-08-29,16.16,16.24,15.26,15.42,79500,6.96362571656484,6.9980991112013,6.57580002690467,6.64474681617759,184490.099309035,0.0,1.0
2011-08-30,15.99,16.17,15.62,16.07,57100,6.89036975296237,6.9679348908944,6.73093030276874,6.92484314759883,132507.983277307,0.0,1.0
2011-08-31,15.87,16.11,15.64,16.11,79900,6.83865966100768,6.94207984491706,6.73954865142786,6.94207984491706,185418.35138103,0.0,1.0
2011-09-01,15.31,16.46,15.23,15.81,116700,6.59734589855246,7.09290094645157,6.562872503916,6.81280461503033,270817.542004584,0.0,1.0
2011-09-02,14.91,15.14,14.55,15.01,143700,6.42497892537016,6.52408993494998,6.26984864950609,6.46807066866574,333474.556864256,0.0,1.0
2011-09-06,14.77,14.82,14.33,14.4,69000,6.36465048475636,6.38619635640415,6.17504681425583,6.20521103456273,160123.482419163,0.0,1.0
2011-09-07,15.85,15.9,15.04,15.04,106800,6.83004131234856,6.85158718399635,6.48099819165441,6.48099819165441,247843.303222704,0.0,1.0
2011-09-08,15.23,16.13,15.19,15.7,131600,6.562872503916,6.95069819357617,6.54563580659777,6.7654036974052,305394.931686403,0.0,1.0
2011-09-09,14.93,15.13,14.64,15.02,115300,6.43359727402928,6.51978076062043,6.30863121847211,6.47237984299529,267568.659752601,0.0,1.0
2011-09-12,15.06,15.17,14.64,14.64,60500,6.48961654031352,6.53701745793866,6.30863121847211,6.30863121847211,140398.125889266,0.0,1.0
2011-09-13,15.42,15.5,15.09,15.14,61500,6.64474681617759,6.67922021081405,6.5025440633022,6.52408993494998,142718.756069254,0.0,1.0
2011-09-14,15.96,16.25,15.23,15.62,78700,6.8774422299737,7.00240828553086,6.562872503916,6.73093030276874,182633.595165045,0.0,1.0
2011-09-15,16.06,16.17,15.85,16.17,44500,6.92053397326927,6.9679348908944,6.83004131234856,6.9679348908944,103268.04300946,0.0,1.0
2011-09-16,16.01,16.28,15.97,16.2,85800,6.89898810162148,7.01533580851953,6.88175140430325,6.98086241388307,199110.069442959,0.0,1.0
2011-09-19,15.59,15.81,15.28,15.71,46100,6.71800277978007,6.81280461503033,6.58441837556379,6.76971287173476,106981.051297441,0.0,1.0
2011-09-20,14.93,15.79,14.92,15.71,117300,6.43359727402928,6.80418626637122,6.42928809969972,6.76971287173476,272209.920112576,0.0,1.0
2011-09-21,14.42,15.11,14.32,14.88,134500,6.21382938322185,6.51116241196131,6.17073763992627,6.41205140238149,312124.759208368,0.0,1.0
2011-09-22,14.51,14.74,13.94,13.98,218400,6.25261195218786,6.35172296176769,6.00698901540309,6.02422571272132,506825.63130935,0.0,1.0
2011-09-23,14.44,15.01,14.14,14.59,154600,6.22244773188096,6.46807066866574,6.09317250199424,6.28708534682432,358769.425826124,0.0,1.0
2011-09-26,14.16,14.77,13.9,14.64,191400,6.10179085065335,6.36465048475636,5.98975231808486,6.30863121847211,444168.616449678,0.0,1.0
2011-09-27,13.88,14.56,13.75,14.56,171500,5.98113396942574,6.27415782383565,5.9251147031415,6.27415782383565,397988.075867919,0.0,1.0
2011-09-28,12.85,13.9,12.71,13.9,220000,5.53728901348133,5.98975231808486,5.47696057286752,5.98975231808486,510538.63959733,0.0,1.0
2011-09-29,13.37,13.56,12.77,13.2,196000,5.76136607861831,5.84324039087991,5.50281561884487,5.68811011501584,454843.515277622,0.0,1.0
2011-09-30,13.06,13.56,13.02,13.16,161700,5.62778167440203,5.84324039087991,5.6105449770838,5.67087341769761,375245.900104038,0.0,1.0
2011-10-03,12.25,13.51,12.23,12.98,137200,5.27873855370788,5.82169451923212,5.27012020504876,5.59330827976557,318390.460694335,0.0,1.0
2011-10-04,13.83,14.01,12.08,12.15,241000,5.95958809777796,6.03715323570999,5.2054825901054,5.23564681041231,559271.873377075,0.0,1.0
2011-10-05,13.68,13.9,13.35,13.74,117900,5.8949504828346,5.98975231808486,5.7527477299592,5.92080552881194,273602.298220569,0.0,1.0
2011-10-06,13.82,13.85,13.51,13.69,109000,5.9552789234484,5.96820644643707,5.82169451923212,5.89925965716415,252948.689618677,0.0,1.0
2011-10-07,13.31,13.94,13.19,13.86,67700,5.73551103264097,6.00698901540309,5.68380094068628,5.97251562076663,157106.663185179,0.0,1.0
2011-10-10,13.81,13.94,13.38,13.56,100100,5.95096974911884,6.00698901540309,5.76567525294787,5.84324039087991,232295.081016785,0.0,1.0
2011-10-11,13.83,14.06,13.55,13.65,99100,5.95958809777796,6.05869910735778,5.83893121655035,5.88202295984592,229974.450836797,0.0,1.0
2011-10-12,13.79,13.94,13.53,13.76,128300,6.00914360256787,6.07450774617811,5.89584575364346,5.99607077384582,294427.478691631,0.155,1.0
2011-10-13,13.88,13.97,13.43,13.72,59300,6.04836208873401,6.08758057490015,5.8522696579033,5.97864033554976,136083.783993871,0.0,1.0
2011-10-14,14.29,14.33,13.61,14.07,85800,6.22702408126866,6.24445451956472,5.93070663023558,6.13115667064031,196896.942102431,0.0,1.0
2011-10-17,13.53,14.2,13.5,14.14,105800,5.89584575364346,6.18780559510252,5.88277292492141,6.16165993765842,242793.665203231,0.0,1.0
2011-10-18,14.02,14.24,13.31,13.63,96600,6.10936862277023,6.20523603339858,5.79997834301511,5.93942184938362,221681.172576863,0.0,1.0
2011-10-19,13.88,14.56,13.79,14.03,145900,6.04836208873401,6.34467953976709,6.00914360256787,6.11372623234425,334816.595020335,0.0,1.0
2011-10-20,13.69,14.04,13.35,13.99,58700,5.96556750682771,6.11808384191826,5.81740878131117,6.09629579404819,134706.882300847,0.0,1.0
2011-10-21,14.0,14.14,13.69,13.95,103000,6.1006534036222,6.16165993765842,5.96556750682771,6.07886535575212,236368.123969119,0.0,1.0
2011-10-24,14.65,14.7,13.86,14.08,92000,6.38389802593323,6.40568607380331,6.03964686958598,6.13551428021433,211124.926263679,0.0,1.0
2011-10-25,14.08,14.54,14.03,14.47,100800,6.13551428021433,6.33596432061906,6.11372623234425,6.30546105360095,231319.484428031,0.0,1.0
2011-10-26,14.14,14.5,14.02,14.36,166700,6.16165993765842,6.31853388232299,6.10936862277023,6.25752734828677,382549.187045167,0.0,1.0
2011-10-27,15.78,16.03,14.66,14.96,238500,6.87630790779702,6.98524814714742,6.38825563550725,6.51898392272772,547318.422977038,0.0,1.0
2011-10-28,15.23,16.02,15.22,15.69,81700,6.63663938122615,6.9808905375734,6.63228177165214,6.83708942163088,187488.113866767,0.0,1.0
2011-10-31,14.63,15.11,14.59,14.96,74700,6.3751828067852,6.58434806633796,6.35775236848914,6.51898392272772,171424.260781487,0.0,1.0
2011-11-01,14.13,14.75,13.98,14.11,137600,6.15730232808441,6.42747412167339,6.09193818447417,6.14858710893638,315769.454933502,0.0,1.0
2011-11-02,14.89,14.93,14.36,14.43,100900,6.48848065570961,6.50591109400568,6.25752734828677,6.28803061530488,231548.968043535,0.0,1.0
2011-11-03,15.46,15.5,14.75,15.15,96300,6.73686440142852,6.75429483972458,6.42747412167339,6.60177850463403,220992.721730351,0.0,1.0
2011-11-04,15.11,15.35,14.88,15.28,57100,6.58434806633796,6.68893069611434,6.4841230461356,6.65842742909623,131035.144452783,0.0,1.0
2011-11-07,15.43,15.61,14.99,15.09,89700,6.72379157270647,6.80222854503875,6.53205675144977,6.57563284718993,205846.803107087,0.0,1.0
2011-11-08,15.54,15.63,14.96,15.57,50000,6.77172527802064,6.81094376418679,6.51898392272772,6.78479810674269,114741.807752,0.0,1.0
2011-11-09,14.39,15.08,14.31,15.02,111000,6.27060017700882,6.57127523761591,6.23573930041669,6.54512958017182,254726.813209439,0.0,1.0
2011-11-10,14.54,14.75,14.44,14.69,44300,6.33596432061906,6.42747412167339,6.2923882248789,6.4013284642293,101661.241668272,0.0,1.0
2011-11-11,15.19,15.24,14.68,14.76,56900,6.61920894293009,6.64099699080017,6.39697085465528,6.43183173124741,130576.177221775,0.0,1.0
2011-11-14,14.6,15.11,14.44,15.11,69500,6.36210997806315,6.58434806633796,6.2923882248789,6.58434806633796,159491.112775279,0.0,1.0
2011-11-15,14.93,15.07,14.26,14.47,77800,6.50591109400568,6.5669176280419,6.21395125254661,6.30546105360095,178538.252862111,0.0,1.0
2011-11-16,14.65,15.15,14.63,14.71,59500,6.38389802593323,6.60177850463403,6.3751828067852,6.41004368337733,136542.751224879,0.0,1.0
2011-11-17,14.56,14.92,14.46,14.69,47000,6.34467953976709,6.50155348443166,6.30110344402693,6.4013284642293,107857.29928688,0.0,1.0
2011-11-18,14.8,14.9,14.53,14.53,50700,6.44926216954347,6.49283826528363,6.33160671104504,6.33160671104504,116348.193060527,0.0,1.0
2011-11-21,14.32,14.6,14.04,14.45,74600,6.24009690999071,6.36210997806315,6.11808384191826,6.29674583445291,171194.777165983,0.0,1.0
2011-11-22,14.25,14.65,14.2,14.33,44900,6.2095936429726,6.38389802593323,6.18780559510252,6.24445451956472,103038.143361296,0.0,1.0
2011-11-23,13.39,14.12,13.36,14.1,72800,5.83483921960723,6.15294471851039,5.82176639088519,6.14422949936236,167064.072086911,0.0,1.0
2011-11-25,12.87,13.48,12.83,13.28,73200,5.60824352175841,5.87405770577338,5.59081308346235,5.78690551429306,167982.006548927,0.0,1.0
2011-11-28,13.38,13.88,13.11,13.36,130500,5.83048161003322,6.04836208873401,5.71282615153479,5.82176639088519,299476.118232719,0.0,1.0
2011-11-29,13.46,13.61,13.32,13.42,53800,5.86534248662535,5.93070663023558,5.80433595258912,5.84791204832928,123462.185141151,0.0,1.0
2011-11-30,14.85,14.95,14.0,14.14,223200,6.47105021741355,6.51462631315371,6.1006534036222,6.16165993765842,512207.429804926,0.0,1.0
2011-12-01,14.03,14.85,14.0,14.85,105600,6.11372623234425,6.47105021741355,6.1006534036222,6.47105021741355,242334.697972223,0.0,1.0
2011-12-02,13.96,14.3,13.91,14.3,76100,6.08322296532614,6.23138169084268,6.06143491745606,6.23138169084268,174637.031398543,0.0,1.0
2011-12-05,13.89,14.17,13.7,14.17,109100,6.05271969830803,6.17473276638047,5.96992511640173,6.17473276638047,250366.624514863,0.0,1.0
2011-12-06,13.72,13.93,13.62,13.92,87800,5.97864033554976,6.07015013660409,5.9350642398096,6.06579252703007,201486.614412511,0.0,1.0
2011-12-07,13.61,13.72,13.3,13.64,80500,5.93070663023558,5.97864033554976,5.79562073344109,5.94377945895763,184734.310480719,0.0,1.0
2011-12-08,12.97,13.48,12.95,13.42,82200,5.65181961749857,5.87405770577338,5.64310439835054,5.84791204832928,188635.531944287,0.0,1.0
2011-12-09,13.45,13.6,12.97,12.99,104400,5.86098487705133,5.92634902066157,5.65181961749857,5.6605348366466,239580.894586175,0.0,1.0
2011-12-12,13.29,13.31,12.98,13.19,89000,5.79126312386708,5.79997834301511,5.65617722707258,5.74768702812692,204240.417798559,0.0,1.0
2011-12-13,12.96,13.68,12.9,13.46,72500,5.64746200792455,5.96120989725369,5.62131635048046,5.86534248662535,166375.621240399,0.0,1.0
2011-12-14,13.24,13.3,12.84,12.91,88000,5.769475075997,5.79562073344109,5.59517069303636,5.62567396005447,201945.581643519,0.0,1.0
2011-12-15,13.48,13.57,13.28,13.46,87600,5.87405770577338,5.91327619193952,5.78690551429306,5.86534248662535,201027.647181503,0.0,1.0
2011-12-16,13.44,14.04,13.09,13.09,132500,5.85662726747731,6.11808384191826,5.70411093238676,5.70411093238676,304065.790542799,0.0,1.0
2011-12-19,12.91,13.91,12.8,13.59,202000,5.62567396005447,6.06143491745606,5.5777402547403,5.92199141108755,463556.903318078,0.0,1.0
2011-12-20,13.98,14.14,13.23,13.28,132500,6.09193818447417,6.16165993765842,5.76511746642298,5.78690551429306,304065.790542799,0.0,1.0
2011-12-21,14.09,14.15,13.68,13.97,59800,6.13987188978834,6.16601754723244,5.96120989725369,6.08758057490015,137231.202071391,0.0,1.0
2011-12-22,14.06,14.24,13.86,14.21,115900,6.1267990610663,6.20523603339858,6.03964686958598,6.19216320467654,265971.510369135,0.0,1.0
2011-12-23,13.97,14.12,13.94,14.12,33700,6.08758057490015,6.15294471851039,6.07450774617811,6.15294471851039,77335.9784248477,0.0,1.0
2011-12-27,14.09,14.17,13.7,13.92,47400,6.13987188978834,6.17473276638047,5.96992511640173,6.06579252703007,108775.233748896,0.0,1.0
2011-12-28,13.48,14.06,13.43,14.06,69800,5.87405770577338,6.1267990610663,5.8522696579033,6.1267990610663,160179.563621791,0.0,1.0
2011-12-29,13.59,13.71,13.42,13.56,52300,5.92199141108755,5.97428272597574,5.84791204832928,5.9089185823655,120019.930908591,0.0,1.0
2011-12-30,13.33,13.62,13.3,13.58,71400,5.80869356216314,5.9350642398096,5.79562073344109,5.91763380151354,163851.301469855,0.0,1.0
2012-01-03,13.84,13.88,13.68,13.74,56900,6.03093165043795,6.04836208873401,5.96120989725369,5.98735555469779,130576.177221775,0.0,1.0
2012-01-04,13.82,14.0,13.51,13.72,113400,6.02221643128992,6.1006534036222,5.88713053449542,5.97864033554976,260234.419981535,0.0,1.0
2012-01-05,13.69,13.74,13.32,13.58,61800,6.03311045522496,6.0551451902696,5.87005341589455,5.98463403812673,140233.136170628,0.155,1.0
2012-01-06,13.68,13.86,13.53,13.63,60900,6.02870350821603,6.10802855437676,5.96259930308208,6.00666877317138,138190.906032221,0.0,1.0
2012-01-09,13.54,13.82,13.45,13.82,63000,5.96700625009101,6.09040076634104,5.92734372701064,6.09040076634104,142956.109688504,0.0,1.0
2012-01-10,13.54,13.76,13.43,13.76,71300,5.96700625009101,6.06395908428746,5.91852983299278,6.06395908428746,161790.009853815,0.0,1.0
2012-01-11,13.45,13.48,13.26,13.41,53600,5.92734372701064,5.94056456803743,5.84361173384097,5.90971593897492,121626.15046514,0.0,1.0
2012-01-12,13.41,13.48,13.26,13.47,64600,5.90971593897492,5.94056456803743,5.84361173384097,5.9361576210285,146586.741045673,0.0,1.0
2012-01-13,13.13,13.3,13.0,13.2,51000,5.78632142272488,5.86123952187669,5.7290311116088,5.81717005178739,115726.374509742,0.0,1.0
2012-01-17,13.36,13.54,13.18,13.26,92700,5.88768120393027,5.96700625009101,5.80835615776953,5.84361173384097,210349.704255942,0.0,1.0
2012-01-18,13.75,13.76,13.25,13.37,47300,6.05955213727853,6.06395908428746,5.83920478683204,5.8920881509392,107330.53949629,0.0,1.0
2012-01-19,14.11,14.15,13.68,13.87,65700,6.21820222960001,6.23583001763573,6.02870350821603,6.11243550138569,149082.800103726,0.0,1.0
2012-01-20,14.69,14.79,14.04,14.06,109400,6.47380515611794,6.51787462620724,6.1873536005375,6.19616749455536,248244.419046387,0.0,1.0
2012-01-23,14.5,14.8,14.47,14.65,35100,6.39007316294827,6.52228157321617,6.37685232192148,6.45617736808222,79646.9753978809,0.0,1.0
2012-01-24,14.8,14.83,14.3,14.36,58300,6.52228157321617,6.53550241424296,6.30193422276968,6.32837590482325,132291.130076822,0.0,1.0
2012-01-25,15.15,15.16,14.64,14.74,63700,6.67652471852871,6.68093166553764,6.45177042107329,6.49583989116259,144544.510907265,0.0,1.0
2012-01-26,15.17,15.44,14.99,15.21,89100,6.68533861254657,6.80432618178768,6.60601356638584,6.70296640058229,202180.783702313,0.0,1.0
2012-01-27,15.7,15.72,14.93,15.08,70100,6.91890680401985,6.92772069803771,6.57957188433226,6.6456760894662,159067.036335939,0.0,1.0
2012-01-30,16.16,16.31,15.6,15.6,116100,7.12162636643063,7.18773057156457,6.87483733393056,6.87483733393056,263447.687854529,0.0,1.0
2012-01-31,16.54,16.69,16.13,16.23,107400,7.28909035276996,7.35519455790391,7.10840552540384,7.15247499549314,243706.129849926,0.0,1.0
2012-02-01,16.79,16.92,16.14,16.54,125700,7.39926402799321,7.4565543391093,7.11281247241277,7.28909035276996,285231.475997539,0.0,1.0
2012-02-02,16.91,17.0,16.57,16.86,84700,7.45214739210037,7.49180991518073,7.30231119379675,7.43011265705572,192196.5474701,0.0,1.0
2012-02-03,17.16,17.74,16.93,17.29,138800,7.56232106732361,7.81792399384154,7.46096128611822,7.6196113784397,314957.270234355,0.0,1.0
2012-02-06,17.01,17.27,16.85,17.07,120100,7.49621686218966,7.61079748442184,7.42570571004679,7.52265854424324,272524.26624745,0.0,1.0
2012-02-07,16.77,17.09,16.75,16.95,59100,7.39045013397535,7.5314724382611,7.38163623995749,7.46977518013608,134106.445755406,0.0,1.0
2012-02-08,16.91,17.04,16.5,16.89,38300,7.45214739210037,7.50943770321645,7.27146256473424,7.44333349808251,86908.2381122176,0.0,1.0
2012-02-09,16.78,16.97,16.48,16.97,69000,7.39485708098428,7.47858907415394,7.26264867071638,7.47858907415394,156570.977277885,0.0,1.0
2012-02-10,16.53,16.86,16.26,16.52,110500,7.28468340576103,7.43011265705572,7.16569583651993,7.2802764587521,250740.47810444,0.0,1.0
2012-02-13,16.98,17.0,16.47,16.79,49000,7.48299602116287,7.49180991518073,7.25824172370745,7.39926402799321,111188.085313281,0.0,1.0
2012-02-14,16.49,16.86,16.35,16.86,34300,7.26705561772531,7.43011265705572,7.20535835960029,7.43011265705572,77831.6597192967,0.0,1.0
2012-02-15,16.35,16.77,16.27,16.63,51900,7.20535835960029,7.39045013397535,7.17010278352886,7.32875287585033,117768.604648149,0.0,1.0
2012-02-16,16.9,17.22,16.32,16.32,68800,7.44774044509143,7.58876274937719,7.1921375185735,7.1921375185735,156117.14835824,0.0,1.0
2012-02-17,17.06,17.21,16.94,16.98,58400,7.51825159723431,7.58435580236826,7.46536823312716,7.48299602116287,132518.044536645,0.0,1.0
2012-02-21,16.65,17.18,16.6,17.05,49600,7.33756676986819,7.57113496134147,7.31553203482354,7.51384465022538,112549.572072219,0.0,1.0
2012-02-22,16.36,16.95,16.35,16.65,65200,7.20976530660922,7.46977518013608,7.20535835960029,7.33756676986819,147948.227804611,0.0,1.0
2012-02-23,16.8,16.85,16.35,16.45,80700,7.40367097500214,7.42570571004679,7.20535835960029,7.24942782968959,183119.969077179,0.0,1.0
2012-02-24,16.79,16.96,16.7,16.82,36300,7.39926402799321,7.47418212714501,7.35960150491284,7.41248486902,82369.9489157571,0.0,1.0
2012-02-27,17.08,17.16,16.31,16.57,56200,7.52706549125217,7.56232106732361,7.18773057156457,7.30231119379675,127525.926420539,0.0,1.0
2012-02-28,16.62,17.12,16.54,17.1,27100,7.3243459288414,7.54469327928789,7.28909035276996,7.53587938527003,61493.8186120391,0.0,1.0
2012-02-29,16.76,17.0,16.45,16.74,100800,7.38604318696642,7.49180991518073,7.24942782968959,7.37722929294856,228729.775501607,0.0,1.0
2012-03-01,16.48,17.08,16.42,16.84,96000,7.26264867071638,7.52706549125217,7.2362069886628,7.42129876303786,217837.881430102,0.0,1.0
2012-03-02,15.7,16.71,15.68,16.51,81400,6.91890680401985,7.36400845192177,6.91009291000199,7.27586951174317,184708.37029594,0.0,1.0
2012-03-05,15.85,15.9,15.32,15.7,41300,6.9850110091538,7.00704574419845,6.75144281768052,6.91890680401985,93715.6719069083,0.0,1.0
2012-03-06,15.18,15.72,15.1,15.64,66300,6.6897455595555,6.92772069803771,6.65448998348406,6.89246512196627,150444.286862664,0.0,1.0
2012-03-07,15.36,15.38,15.15,15.29,50000,6.76907060571624,6.7778844997341,6.67652471852871,6.73822197665373,113457.229911511,0.0,1.0
2012-03-08,15.68,15.89,15.16,15.47,67100,6.91009291000199,7.00263879718952,6.68093166553764,6.81754702281447,152259.602541248,0.0,1.0
2012-03-09,16.27,16.4,15.57,15.65,66500,7.17010278352886,7.22739309464494,6.86161649290377,6.89687206897521,150898.11578231,0.0,1.0
2012-03-12,16.38,16.42,16.24,16.26,29600,7.21857920062708,7.2362069886628,7.15688194250207,7.16569583651993,67166.6801076147,0.0,1.0
2012-03-13,16.87,16.89,16.39,16.6,46400,7.43451960406465,7.44333349808251,7.22298614763601,7.31553203482354,105288.309357882,0.0,1.0
2012-03-14,16.63,16.94,16.51,16.79,42100,7.32875287585033,7.46536823312716,7.27586951174317,7.39926402799321,95530.9875854924,0.0,1.0
2012-03-15,16.56,16.64,16.39,16.61,41200,7.29790424678782,7.33315982285926,7.22298614763601,7.31993898183247,93488.7574470853,0.0,1.0
2012-03-16,16.55,16.67,16.41,16.61,95900,7.29349729977889,7.34638066388605,7.23180004165387,7.31993898183247,217610.966970279,0.0,1.0
2012-03-19,16.86,17.14,16.5,16.5,59300,7.43011265705572,7.55350717330575,7.27146256473424,7.27146256473424,134560.274675052,0.0,1.0
2012-03-20,16.31,16.65,16.18,16.65,64600,7.18773057156457,7.33756676986819,7.13044026044849,7.33756676986819,146586.741045673,0.0,1.0
2012-03-21,16.21,16.4,16.18,16.4,65500,7.14366110147528,7.22739309464494,7.13044026044849,7.22739309464494,148628.97118408,0.0,1.0
2012-03-22,15.88,16.09,15.68,16.08,160900,6.99823185018059,7.09077773736812,6.91009291000199,7.08637079035919,365105.365855243,0.0,1.0
2012-03-23,16.06,16.11,15.72,15.87,81200,7.07755689634133,7.09959163138598,6.92772069803771,6.99382490317166,184254.541376294,0.0,1.0
2012-03-26,16.25,16.53,16.14,16.25,107400,7.161288889511,7.28468340576103,7.11281247241277,7.161288889511,243706.129849926,0.0,1.0
2012-03-27,16.0,16.35,16.0,16.25,73000,7.05111521428775,7.20535835960029,7.05111521428775,7.161288889511,165647.555670806,0.0,1.0
2012-03-28,15.89,16.05,15.71,16.05,66000,7.00263879718952,7.0731499493324,6.92331375102878,7.0731499493324,149763.543483195,0.0,1.0
2012-03-29,15.5,15.81,15.45,15.72,107400,6.83076786384126,6.96738322111808,6.80873312879661,6.92772069803771,243706.129849926,0.0,1.0
2012-03-30,15.82,15.93,15.45,15.67,86400,6.97179016812701,7.02026658522524,6.80873312879661,6.90568596299306,196054.093287091,0.0,1.0
2012-04-02,16.25,16.29,15.78,15.79,182800,7.161288889511,7.17891667754671,6.95416238009129,6.95856932710022,414799.632556485,0.0,1.0
2012-04-03,15.95,16.22,15.88,16.17,52300,7.0290804792431,7.14806804848421,6.99823185018059,7.12603331343956,118676.262487441,0.0,1.0
2012-04-04,15.98,16.08,15.66,15.74,75400,7.04230132026989,7.08637079035919,6.90127901598413,6.93653459205557,171093.502706559,0.0,1.0
2012-04-05,16.07,16.18,15.86,15.91,156600,7.08196384335026,7.13044026044849,6.98941795616273,7.01145269120738,355348.044082853,0.0,1.0
2012-04-09,15.58,15.81,15.56,15.72,50200,6.8660234399127,6.96738322111808,6.85720954589484,6.92772069803771,113911.058831157,0.0,1.0
2012-04-10,15.18,15.63,15.03,15.54,104300,6.6897455595555,6.88805817495735,6.62364135442155,6.84839565187698,236671.781595413,0.0,1.0
2012-04-11,15.48,15.48,15.22,15.4,49100,6.8219539698234,6.8219539698234,6.70737334759122,6.78669839375196,111414.999773104,0.0,1.0
2012-04-12,15.41,15.49,15.17,15.36,47200,6.86822691341716,6.90388286105333,6.76125907050865,6.84594194614455,105900.985679304,0.175,1.0
2012-04-13,15.0,15.37,14.87,15.35,73900,6.68549018178179,6.85039893959908,6.62754926687302,6.84148495269003,165806.839866537,0.0,1.0
2012-04-16,15.22,15.39,14.89,15.14,29200,6.78354403778126,6.85931292650812,6.63646325378206,6.74788809014509,65515.0165643151,0.0,1.0
2012-04-17,15.59,15.86,15.32,15.41,54800,6.94845279559854,7.06879161887061,6.82811397232647,6.86822691341716,122952.839305632,0.0,1.0
2012-04-18,15.13,15.52,15.13,15.52,45500,6.74343109669057,6.91725384141689,6.74343109669057,6.91725384141689,102086.755262888,0.0,1.0
2012-04-19,15.06,15.28,14.86,15.15,59800,6.71223214250892,6.81028599850838,6.62309227341849,6.75234508359961,134171.164059796,0.0,1.0
2012-04-20,15.48,15.8,15.21,15.26,57200,6.89942586759881,7.04204965814349,6.77908704432674,6.80137201159934,128337.635187631,0.0,1.0
2012-04-23,15.14,15.36,14.98,15.15,102200,6.74788809014509,6.84594194614455,6.67657619487275,6.75234508359961,229302.557975103,0.0,1.0
2012-04-24,15.38,15.41,15.0,15.2,105300,6.8548559330536,6.86822691341716,6.68549018178179,6.77463005087221,236257.919322684,0.0,1.0
2012-04-25,15.67,15.92,15.41,15.52,96500,6.98410874323471,7.09553357959774,6.86822691341716,6.91725384141689,216513.667755356,0.0,1.0
2012-04-26,15.79,15.86,15.47,15.58,56200,7.03759266468897,7.06879161887061,6.89496887414429,6.94399580214402,126093.970236798,0.0,1.0
2012-04-27,15.99,16.03,15.58,15.88,62400,7.12673253377939,7.14456050759747,6.94399580214402,7.07770560577966,140004.692931961,0.0,1.0
2012-04-30,15.76,15.97,15.74,15.97,58000,7.0242216843254,7.11781854687035,7.01530769741636,7.11781854687035,130132.567148297,0.0,1.0
2012-05-01,15.42,16.1,15.4,15.81,121900,6.87268390687168,7.17575946177912,6.86376991996264,7.04650665159801,273502.757506507,0.0,1.0
2012-05-02,15.44,15.48,15.09,15.31,59000,6.88159789378072,6.89942586759881,6.72560312287248,6.82365697887195,132376.23209913,0.0,1.0
2012-05-03,15.21,15.44,15.13,15.38,68000,6.77908704432674,6.88159789378072,6.74343109669057,6.8548559330536,152569.216656624,0.0,1.0
2012-05-04,14.69,15.12,14.59,15.12,69400,6.54732338469163,6.73897410323605,6.50275345014642,6.73897410323605,155710.34758779,0.0,1.0
2012-05-07,14.6,14.9,14.57,14.62,65000,6.50721044360094,6.64092024723658,6.49383946323738,6.51612443050999,145838.221804126,0.0,1.0
2012-05-08,14.65,14.94,14.5,14.5,111200,6.52949541087355,6.65874822105466,6.46264050905573,6.46264050905573,249495.542532597,0.0,1.0
2012-05-09,14.65,14.77,14.44,14.45,76000,6.52949541087355,6.5829793323278,6.4358985483286,6.44035554178313,170518.536263286,0.0,1.0
2012-05-10,14.61,14.96,14.51,14.83,36000,6.51166743705546,6.66766220796371,6.46709750251025,6.60972129305493,80771.9382299776,0.0,1.0
2012-05-11,14.37,14.82,14.16,14.44,60000,6.40469959414696,6.60526429960041,6.31110273160201,6.4358985483286,134619.897049962,0.0,1.0
2012-05-14,14.18,14.23,14.0,14.15,72000,6.32001671851105,6.34230168578366,6.23979083632967,6.30664573814749,161543.876459955,0.0,1.0
2012-05-15,14.5,14.68,14.18,14.18,92000,6.46264050905573,6.54286639123711,6.32001671851105,6.32001671851105,206417.175476609,0.0,1.0
2012-05-16,14.23,14.69,14.22,14.54,59500,6.34230168578366,6.54732338469163,6.33784469232914,6.48046848287382,133498.064574546,0.0,1.0
2012-05-17,14.27,14.55,14.03,14.31,51700,6.36012965960174,6.48492547632834,6.25316181669324,6.37795763341983,115997.477958051,0.0,1.0
2012-05-18,14.53,15.07,14.13,14.18,118800,6.47601148941929,6.71668913596344,6.29773175123845,6.32001671851105,266547.396158926,0.0,1.0
2012-05-21,14.59,14.73,14.34,14.63,54800,6.50275345014642,6.56515135850972,6.39132861378339,6.52058142396451,122952.839305633,0.0,1.0
2012-05-22,14.06,14.67,13.94,14.65,78000,6.2665327970568,6.53840939778259,6.21304887560254,6.52949541087355,175005.866164951,0.0,1.0
2012-05-23,14.17,14.35,13.92,14.0,41000,6.31555972505653,6.39578560723791,6.2041348886935,6.23979083632967,91990.2629841411,0.0,1.0
2012-05-24,14.31,14.31,13.98,14.23,43200,6.37795763341983,6.37795763341983,6.23087684942063,6.34230168578366,96926.325875973,0.0,1.0
2012-05-25,14.11,14.39,14.04,14.33,51800,6.2888177643294,6.413613581056,6.25761881014776,6.38687162032887,116221.844453134,0.0,1.0
2012-05-29,14.3,14.36,14.05,14.31,53900,6.37350063996531,6.40024260069243,6.26207580360228,6.37795763341983,120933.540849883,0.0,1.0
2012-05-30,14.12,14.26,14.05,14.1,41200,6.29327475778393,6.35567266614722,6.26207580360228,6.28436077087488,92438.9959743075,0.0,1.0
2012-05-31,14.22,14.29,14.05,14.13,98300,6.33784469232914,6.36904364651079,6.26207580360228,6.29773175123845,220552.264666855,0.0,1.0
2012-06-01,14.05,14.23,13.93,14.01,57700,6.26207580360228,6.34230168578366,6.20859188214802,6.24424782978419,129459.467663047,0.0,1.0
2012-06-04,14.29,14.35,13.95,14.16,39000,6.36904364651079,6.39578560723791,6.21750586905707,6.31110273160201,87502.9330824756,0.0,1.0
2012-06-05,14.12,14.39,14.09,14.17,33900,6.29327475778393,6.413613581056,6.27990377742036,6.31555972505653,76060.2418332288,0.0,1.0
2012-06-06,14.65,14.66,14.21,14.21,43400,6.52949541087355,6.53395240432807,6.33338769887462,6.33338769887462,97375.0588661395,0.0,1.0
2012-06-07,14.61,14.98,14.53,14.86,67100,6.51166743705546,6.67657619487275,6.47601148941929,6.62309227341849,150549.918200875,0.0,1.0
2012-06-08,15.06,15.13,14.52,14.52,50200,6.71223214250892,6.74343109669057,6.47155449596477,6.47155449596477,112631.980531802,0.0,1.0
2012-06-11,14.79,15.22,14.77,15.22,67500,6.59189331923685,6.78354403778126,6.5829793323278,6.78354403778126,151447.384181208,0.0,1.0
2012-06-12,14.35,14.95,14.28,14.92,120700,6.39578560723791,6.66320521450918,6.36458665305626,6.64983423414562,270810.359565508,0.0,1.0
2012-06-13,14.03,14.34,13.94,14.34,106900,6.25316181669324,6.39132861378339,6.21304887560254,6.39132861378339,239847.783244016,0.0,1.0
2012-06-14,14.07,14.14,13.87,14.1,97800,6.27098979051132,6.30218874469297,6.1818499214209,6.28436077087488,219430.432191439,0.0,1.0
2012-06-15,14.95,14.97,14.06,14.06,119100,6.66320521450918,6.67211920141823,6.2665327970568,6.2665327970568,267220.495644176,0.0,1.0
2012-06-18,14.69,14.88,14.58,14.78,46900,6.54732338469163,6.63200626032754,6.4982964566919,6.58743632578232,105227.886194054,0.0,1.0
2012-06-19,14.96,15.35,14.73,14.73,74900,6.66766220796371,6.84148495269003,6.56515135850972,6.56515135850972,168050.50481737,0.0,1.0
2012-06-20,14.99,15.23,14.91,15.02,29500,6.68103318832727,6.78800103123578,6.6453772406911,6.69440416869083,66188.1160495649,0.0,1.0
2012-06-21,14.36,15.01,14.29,15.01,70500,6.40024260069243,6.68994717523631,6.36904364651079,6.68994717523631,158178.379033706,0.0,1.0
2012-06-22,14.71,14.97,14.48,14.5,122400,6.55623737160068,6.67211920141823,6.45372652214669,6.46264050905573,274624.589981923,0.0,1.0
2012-06-25,14.25,14.71,14.12,14.53,54100,6.3512156726927,6.55623737160068,6.29327475778393,6.47601148941929,121382.27384005,0.0,1.0
2012-06-26,14.72,14.76,14.3,14.32,51900,6.5606943650552,6.57852233887328,6.37350063996531,6.38241462687435,116446.210948218,0.0,1.0
2012-06-27,15.13,15.17,14.78,14.82,53500,6.74343109669057,6.76125907050865,6.58743632578232,6.60526429960041,120036.07486955,0.0,1.0
2012-06-28,14.86,15.04,14.54,14.95,32800,6.62309227341849,6.70331815559988,6.48046848287382,6.66320521450918,73592.2103873129,0.0,1.0
2012-06-29,15.38,15.49,15.0,15.25,61400,6.8548559330536,6.90388286105333,6.68549018178179,6.79691501814482,137761.027981128,0.0,1.0
2012-07-02,15.61,15.61,15.28,15.5,72500,6.95736678250758,6.95736678250758,6.81028599850838,6.90833985450785,162665.708935371,0.0,1.0
2012-07-03,16.17,16.22,15.66,15.66,37000,7.20695841596077,7.22924338323338,6.97965174978019,6.97965174978019,83015.6031808102,0.0,1.0
2012-07-05,15.37,16.05,15.33,16.05,41500,6.9283963250532,7.23492264262224,6.91036536519619,7.23492264262224,92063.8730918878,0.175,1.0
2012-07-06,15.23,15.51,14.97,15.16,63500,6.86528796555369,6.99150468455271,6.74808672648317,6.83373378580393,140868.817863491,0.0,1.0
2012-07-09,14.91,15.26,14.84,15.26,62000,6.72104028669767,6.87881118544644,6.68948610694791,6.87881118544644,137541.2079927,0.0,1.0
2012-07-10,14.87,15.16,14.69,15.06,32800,6.70300932684067,6.83373378580393,6.62187000748415,6.78865638616143,72763.7358412993,0.0,1.0
2012-07-11,14.8,14.94,14.57,14.94,50800,6.67145514709091,6.73456350659042,6.56777712791315,6.73456350659042,112695.054290793,0.0,1.0
2012-07-12,14.71,14.9,14.5,14.62,47200,6.63088548741266,6.71653254673342,6.53622294816339,6.5903158277344,104708.790600894,0.0,1.0
2012-07-13,14.99,15.55,14.81,14.81,47300,6.75710220641167,7.00953564440971,6.67596288705516,6.67596288705516,104930.631258947,0.0,1.0
2012-07-16,14.75,15.03,14.72,14.97,19800,6.64891644726966,6.77513316626868,6.63539322737691,6.74808672648317,43924.4502944429,0.0,1.0
2012-07-17,14.92,15.12,14.75,14.79,33500,6.72554802666192,6.81570282594693,6.64891644726966,6.66694740712666,74316.6204476685,0.0,1.0
2012-07-18,14.93,14.96,14.75,14.82,49400,6.73005576662617,6.74357898651892,6.64891644726966,6.68047062701941,109589.285078055,0.0,1.0
2012-07-19,14.74,15.01,14.7,14.99,89900,6.64440870730541,6.76611768634017,6.62637774744841,6.75710220641167,199434.751589415,0.0,1.0
2012-07-20,14.25,14.79,14.24,14.56,50900,6.42352944905713,6.66694740712666,6.41902170909288,6.5632693879489,112916.894948846,0.0,1.0
2012-07-23,14.0,14.17,13.96,14.0,61500,6.31083594995086,6.38746752934312,6.29280499009386,6.31083594995086,136432.004702436,0.0,1.0
2012-07-24,13.87,14.11,13.77,14.11,50000,6.2522353304156,6.36042108955762,6.2071579307731,6.36042108955762,110920.329026371,0.0,1.0
2012-07-25,13.81,14.03,13.77,13.95,28000,6.2251888906301,6.32435916984361,6.2071579307731,6.28829725012961,62115.3842547678,0.0,1.0
2012-07-26,13.94,14.13,13.77,14.13,40400,6.28378951016536,6.36943656948612,6.2071579307731,6.36943656948612,89623.6258533077,0.0,1.0
2012-07-27,14.73,14.97,14.09,14.13,102700,6.63990096734116,6.74808672648317,6.35140560962912,6.36943656948612,227830.355820166,0.0,1.0
2012-07-30,14.51,14.91,14.5,14.74,62800,6.54073068812764,6.72104028669767,6.53622294816339,6.64440870730541,139315.933257122,0.0,1.0
2012-07-31,14.34,14.48,14.19,14.48,76200,6.46409910873538,6.52720746823489,6.39648300927162,6.52720746823489,169042.581436189,0.0,1.0
2012-08-01,13.8,14.49,13.78,14.49,64700,6.22068115066585,6.53171520819914,6.21166567073735,6.53171520819914,143530.905760124,0.0,1.0
2012-08-02,13.98,14.12,13.7,13.75,99800,6.30182047002236,6.36492882952187,6.17560375102334,6.1981424508446,221396.976736636,0.0,1.0
2012-08-03,14.19,14.5,13.99,14.18,75700,6.39648300927162,6.53622294816339,6.30632820998661,6.39197526930737,167933.378145926,0.0,1.0
2012-08-06,14.4,14.71,14.25,14.25,42800,6.49114554852089,6.63088548741266,6.42352944905713,6.42352944905713,94947.8016465735,0.0,1.0
2012-08-07,14.39,14.57,14.27,14.56,65900,6.48663780855664,6.56777712791315,6.43254492898563,6.5632693879489,146192.993656757,0.0,1.0
2012-08-08,14.22,14.37,14.11,14.26,63500,6.41000622916438,6.47762232862813,6.36042108955762,6.42803718902138,140868.817863491,0.0,1.0
2012-08-09,14.26,14.39,14.15,14.15,36600,6.42803718902138,6.48663780855664,6.37845204941462,6.37845204941462,81193.6808473035,0.0,1.0
2012-08-10,14.1,14.21,14.05,14.2,45200,6.35591334959337,6.40549848920013,6.33337464977212,6.40099074923587,100271.977439839,0.0,1.0
2012-08-13,14.05,14.18,13.97,14.11,58700,6.33337464977212,6.39197526930737,6.29731273005811,6.36042108955762,130220.466276959,0.0,1.0
2012-08-14,14.16,14.32,14.07,14.17,49500,6.38295978937887,6.45508362880688,6.34239012970062,6.38746752934312,109811.125736107,0.0,1.0
2012-08-15,14.36,14.4,14.06,14.07,58900,6.47311458866388,6.49114554852089,6.33788238973637,6.34239012970062,130664.147593065,0.0,1.0
2012-08-16,14.64,14.68,14.32,14.36,66700,6.5993313076629,6.6173622675199,6.45508362880688,6.47311458866388,147967.718921179,0.0,1.0
2012-08-17,14.63,14.72,14.51,14.53,57500,6.59482356769865,6.63539322737691,6.54073068812764,6.54974616805614,127558.378380327,0.0,1.0
2012-08-20,14.57,14.83,14.32,14.53,125700,6.56777712791315,6.68497836698366,6.45508362880688,6.54974616805614,278853.707172296,0.0,1.0
2012-08-21,14.84,15.14,14.65,14.65,71800,6.68948610694791,6.82471830587543,6.60383904762715,6.60383904762715,159281.592481869,0.0,1.0
2012-08-22,14.68,14.88,14.59,14.83,28200,6.6173622675199,6.70751706680492,6.57679260784165,6.68497836698366,62559.0655708733,0.0,1.0
2012-08-23,14.65,14.8,14.5,14.7,38000,6.60383904762715,6.67145514709091,6.53622294816339,6.62637774744841,84299.450060042,0.0,1.0
2012-08-24,14.7,14.82,14.5,14.6,23900,6.62637774744841,6.68047062701941,6.53622294816339,6.5813003478059,53019.9172746053,0.0,1.0
2012-08-27,14.8,14.91,14.63,14.74,46500,6.67145514709091,6.72104028669767,6.59482356769865,6.64440870730541,103155.905994525,0.0,1.0
2012-08-28,14.82,14.97,14.75,14.77,36400,6.68047062701941,6.74808672648317,6.64891644726966,6.65793192719816,80749.9995311981,0.0,1.0
2012-08-29,14.83,15.06,14.7,14.81,37200,6.68497836698366,6.78865638616143,6.62637774744841,6.67596288705516,82524.72479562,0.0,1.0
2012-08-30,14.58,14.72,14.54,14.72,52300,6.5722848678774,6.63539322737691,6.55425390802039,6.63539322737691,116022.664161584,0.0,1.0
2012-08-31,14.59,14.83,14.55,14.77,38800,6.57679260784165,6.68497836698366,6.55876164798465,6.65793192719816,86074.1753244639,0.0,1.0
2012-09-04,14.67,14.76,14.45,14.61,57200,6.61285452755565,6.65342418723391,6.51368424834214,6.58580808777015,126892.856406168,0.0,1.0
2012-09-05,14.67,14.81,14.65,14.75,53800,6.61285452755565,6.67596288705516,6.60383904762715,6.64891644726966,119350.274032375,0.0,1.0
2012-09-06,15.14,15.15,14.64,14.83,74000,6.82471830587543,6.82922604583968,6.5993313076629,6.68497836698366,164162.086959029,0.0,1.0
2012-09-07,15.32,15.41,14.83,15.2,40400,6.90585762523194,6.9464272849102,6.68497836698366,6.85176474566094,89623.6258533078,0.0,1.0
2012-09-10,15.39,15.59,15.17,15.25,43600,6.9374118049817,7.02756660426671,6.83824152576818,6.87430344548219,96722.5269109955,0.0,1.0
2012-09-11,15.59,15.62,15.36,15.36,69000,7.02756660426671,7.04108982415946,6.92388858508895,6.92388858508895,153070.054056392,0.0,1.0
2012-09-12,15.66,15.77,15.47,15.61,61100,7.05912078401646,7.10870592362322,6.9734737246957,7.03658208419521,135544.642070225,0.0,1.0
2012-09-13,16.15,16.35,15.65,15.75,69300,7.28000004226474,7.37015484154976,7.05461304405221,7.09969044369472,153735.57603055,0.0,1.0
2012-09-14,16.34,16.5,16.12,16.17,104000,7.36564710158551,7.43777094101352,7.26647682237199,7.28901552219325,230714.284374851,0.0,1.0
2012-09-17,16.43,16.45,16.1,16.29,44800,7.40621676126376,7.41523224119226,7.25746134244349,7.34310840176425,99384.6148076284,0.0,1.0
2012-09-18,16.78,16.78,16.35,16.41,47500,7.56398766001253,7.56398766001253,7.37015484154976,7.39720128133526,105374.312575052,0.0,1.0
2012-09-19,16.61,16.82,16.5,16.79,58300,7.48735608062027,7.58201861986954,7.43777094101352,7.56849539997678,129333.103644749,0.0,1.0
2012-09-20,16.62,16.75,16.54,16.54,30300,7.49186382058452,7.55046444011978,7.45580190087052,7.45580190087052,67217.7193899808,0.0,1.0
2012-09-21,16.54,16.93,16.14,16.86,166000,7.45580190087052,7.63160375947629,7.27549230230049,7.60004957972654,368255.492367552,0.0,1.0
2012-09-24,16.88,16.9,16.33,16.33,55700,7.60906505965504,7.61808053958354,7.36113936162125,7.36113936162125,123565.246535377,0.0,1.0
2012-09-25,16.4,17.07,16.39,16.97,102200,7.39269354137101,7.6947121189758,7.38818580140676,7.64963471933329,226721.152529902,0.0,1.0
2012-09-26,16.84,16.92,16.39,16.39,48900,7.59103409979804,7.62709601951204,7.38818580140676,7.38818580140676,108480.081787791,0.0,1.0
2012-09-27,16.72,16.92,16.48,16.91,51200,7.53694122022703,7.62709601951204,7.42875546108502,7.62258827954779,113582.416923004,0.0,1.0
2012-09-28,16.41,16.73,16.3,16.61,29400,7.39720128133526,7.54144896019128,7.3476161417285,7.48735608062027,65221.1534675061,0.0,1.0
2012-10-01,16.6,16.97,16.42,16.54,63900,7.48284834065602,7.64963471933329,7.40170902129951,7.45580190087052,141756.180495702,0.0,1.0
2012-10-02,16.47,16.74,16.34,16.73,59300,7.42424772112076,7.54595670015553,7.36564710158551,7.54144896019128,131551.510225276,0.0,1.0
2012-10-03,16.45,16.62,16.21,16.36,41100,7.49411769056665,7.57156449952691,7.38478101909334,7.45311643876416,90216.7577179961,0.175,1.0
2012-10-04,16.45,16.54,16.39,16.51,43200,7.49411769056665,7.53511894236914,7.46678352269832,7.52145185843498,94826.3730758499,0.0,1.0
2012-10-05,16.57,16.82,16.42,16.44,42900,7.54878602630331,7.66267839242134,7.48045060663248,7.48956199592193,94167.8565961565,0.0,1.0
2012-10-08,16.62,16.89,16.54,16.54,24300,7.57156449952691,7.69456825493439,7.53511894236914,7.53511894236914,53339.8348551656,0.0,1.0
2012-10-09,16.36,16.86,16.24,16.58,35200,7.45311643876416,7.68090117100022,7.3984481030275,7.55334172094803,77265.9336173592,0.0,1.0
2012-10-10,16.33,16.53,16.26,16.34,146400,7.43944935482999,7.53056324772442,7.40755949231694,7.44400504947471,321356.04209038,0.0,1.0
2012-10-11,16.28,16.56,16.2,16.44,71200,7.41667088160639,7.54423033165858,7.38022532444861,7.48956199592193,156287.911180567,0.0,1.0
2012-10-12,16.06,16.25,15.85,16.25,39200,7.31644559942252,7.40300379767222,7.22077601188337,7.40300379767222,86046.1533466045,0.0,1.0
2012-10-15,16.01,16.07,15.84,16.07,35700,7.29366712619891,7.32100129406724,7.21622031723864,7.32100129406724,78363.4610835149,0.0,1.0
2012-10-16,15.99,16.1,15.95,16.1,77600,7.28455573690947,7.3346683780014,7.26633295833058,7.3346683780014,170336.26274736,0.0,1.0
2012-10-17,15.98,16.06,15.89,16.06,63300,7.28000004226474,7.31644559942252,7.23899879046225,7.31644559942252,138946.977215308,0.0,1.0
2012-10-18,15.57,16.11,15.55,15.97,60300,7.09321656183117,7.33922407264612,7.08410517254173,7.27544434762002,132361.812418374,0.0,1.0
2012-10-19,15.48,15.7,15.34,15.51,87600,7.05221531002868,7.15244059221255,6.98843558500258,7.06588239396284,192286.812070473,0.0,1.0
2012-10-22,15.45,15.75,15.34,15.51,40700,7.03854822609451,7.17521906543615,6.98843558500258,7.06588239396284,89338.7357450716,0.0,1.0
2012-10-23,15.3,15.45,15.19,15.33,34500,6.97021280642369,7.03854822609451,6.92010016533176,6.98387989035786,75729.3951647413,0.0,1.0
2012-10-24,15.24,15.35,15.14,15.33,31300,6.94287863855536,6.9929912796473,6.89732169210815,6.98387989035786,68705.219381345,0.0,1.0
2012-10-25,15.43,15.47,15.24,15.39,36100,7.02943683680507,7.04765961538395,6.94287863855536,7.01121405822618,79241.4830564394,0.0,1.0
2012-10-26,15.36,15.59,15.2,15.46,31600,6.99754697429202,7.10232795112061,6.92465585997648,7.04310392073923,69363.7358610384,0.0,1.0
2012-10-31,15.3,15.36,15.07,15.32,43100,6.97021280642369,6.99754697429202,6.8654318295951,6.97932419571313,94606.8675826188,0.0,1.0
2012-11-01,15.22,15.48,15.01,15.37,51400,6.93376724926592,7.05221531002868,6.83809766172677,7.00210266893674,112825.823520803,0.0,1.0
2012-11-02,15.05,15.39,15.01,15.23,52100,6.85632044030566,7.01121405822618,6.83809766172677,6.93832294391064,114362.361973421,0.0,1.0
2012-11-05,15.06,15.27,15.0,15.01,32900,6.86087613495038,6.95654572248953,6.83354196708205,6.83809766172677,72217.3072730431,0.0,1.0
2012-11-06,15.55,15.67,15.01,15.13,30200,7.08410517254173,7.13877350827838,6.83809766172677,6.89276599746343,66290.6589558025,0.0,1.0
2012-11-07,15.17,15.47,14.76,15.34,63200,6.91098877604231,7.04765961538395,6.72420529560874,6.98843558500258,138727.471722077,0.0,1.0
2012-11-08,14.77,15.12,14.76,15.1,55700,6.72876099025346,6.88821030281871,6.72420529560874,6.87909891352926,122264.559729742,0.0,1.0
2012-11-09,14.39,15.02,14.34,14.75,69500,6.55564459375405,6.84265335637149,6.53286612053044,6.71964960096402,152556.317795638,0.0,1.0
2012-11-12,14.44,14.69,14.39,14.48,18800,6.57842306697765,6.69231543309569,6.55564459375405,6.59664584555654,41267.0327274532,0.0,1.0
2012-11-13,14.25,14.6,14.1,14.39,39400,6.49186486872795,6.6513141812932,6.42352944905713,6.55564459375405,86485.1643330668,0.0,1.0
2012-11-14,14.08,14.36,14.0,14.26,139000,6.41441805976768,6.54197750981988,6.37797250260991,6.49642056337267,305112.635591277,0.0,1.0
2012-11-15,14.44,14.98,13.9,14.07,140600,6.57842306697765,6.82443057779261,6.3324155561627,6.40986236512296,308624.723482975,0.0,1.0
2012-11-16,14.39,14.48,14.01,14.36,55800,6.55564459375405,6.59664584555654,6.38252819725463,6.54197750981988,122484.065222973,0.0,1.0
2012-11-19,14.72,14.75,14.45,14.57,32500,6.70598251702985,6.71964960096402,6.58297876162237,6.63764709735903,71339.2853001186,0.0,1.0
2012-11-20,14.45,14.7,14.31,14.63,20500,6.58297876162237,6.69687112774041,6.51919903659628,6.66498126522736,44998.6261123825,0.0,1.0
2012-11-21,14.57,14.83,14.33,14.55,20000,6.63764709735903,6.75609515812179,6.52831042588572,6.62853570806959,43901.0986462268,0.0,1.0
2012-11-23,14.45,14.66,14.31,14.65,24000,6.58297876162237,6.67864834916152,6.51919903659628,6.6740926545168,52681.3183754722,0.0,1.0
2012-11-26,14.96,14.97,14.46,14.46,28900,6.81531918850317,6.81987488314789,6.5875344562671,6.5875344562671,63437.0875437977,0.0,1.0
2012-11-27,14.89,15.32,14.8,14.99,96600,6.78342932599012,6.97932419571313,6.74242807418762,6.82898627243733,212042.306461275,0.0,1.0
2012-11-28,14.99,15.08,14.56,14.82,44800,6.82898627243733,6.86998752423982,6.63309140271431,6.75153946347707,98338.4609675481,0.0,1.0
2012-11-29,15.38,15.73,14.98,15.11,69700,7.00665836358146,7.16610767614671,6.82443057779261,6.88365460817398,152995.328782101,0.0,1.0
2012-11-30,15.22,15.5,15.01,15.45,88300,6.93376724926592,7.06132669931812,6.83809766172677,7.03854822609451,193823.350523091,0.0,1.0
2012-12-03,15.31,15.4,15.19,15.38,26600,6.97476850106841,7.0157697528709,6.92010016533176,7.00665836358146,58388.4611994817,0.0,1.0
2012-12-04,15.13,15.3,15.01,15.3,21700,6.89276599746343,6.97021280642369,6.83809766172677,6.97021280642369,47632.6920311561,0.0,1.0
2012-12-05,15.08,15.23,15.04,15.15,32000,6.86998752423982,6.93832294391064,6.85176474566093,6.90187738675287,70241.7578339629,0.0,1.0
2012-12-06,15.07,15.22,14.91,15.08,20500,6.8654318295951,6.93376724926592,6.79254071527956,6.86998752423982,44998.6261123825,0.0,1.0
2012-12-07,15.11,15.18,14.91,15.18,34900,6.88365460817398,6.91554447068703,6.79254071527956,6.91554447068703,76607.4171376659,0.0,1.0
2012-12-10,15.36,15.48,14.92,15.14,60100,6.99754697429202,7.05221531002868,6.79709640992428,6.89732169210815,131922.801431912,0.0,1.0
2012-12-11,15.55,15.62,15.31,15.51,81200,7.08410517254173,7.11599503505477,6.97476850106841,7.06588239396284,178238.460503681,0.0,1.0
2012-12-12,15.29,15.63,15.23,15.57,45600,6.96565711177897,7.1205507296995,6.93832294391064,7.09321656183117,100094.504913397,0.0,1.0
2012-12-13,14.77,15.33,14.68,15.26,80500,6.72876099025346,6.98387989035786,6.68775973845097,6.95199002784481,176701.922051063,0.0,1.0
2012-12-14,14.79,14.89,14.58,14.69,68700,6.7378723795429,6.78342932599012,6.64220279200375,6.69231543309569,150800.273849789,0.0,1.0
2012-12-17,15.12,15.14,14.8,14.8,98300,6.88821030281871,6.89732169210815,6.74242807418762,6.74242807418762,215773.899846205,0.0,1.0
2012-12-18,15.02,15.05,14.68,14.91,95600,7.00210266893674,7.01608822686405,6.84359967909397,6.95082228986996,205068.686920302,0.35,1.0
2012-12-19,15.37,15.44,14.83,14.99,51400,7.16526751142195,7.19790047991899,6.91352746873048,6.98811711100944,110256.595268865,0.0,1.0
2012-12-20,15.63,15.69,15.22,15.22,67100,7.28647568012525,7.31444679597986,7.09533972178543,7.09533972178543,143934.193434647,0.0,1.0
2012-12-21,15.54,15.61,15.08,15.48,195400,7.24451900634334,7.27715197484038,7.03007378479135,7.21654789048873,419146.667617437,0.0,1.0
2012-12-24,15.37,15.53,15.05,15.47,41500,7.16526751142195,7.23985715370091,7.01608822686405,7.2118860378463,89020.402794901,0.0,1.0
2012-12-26,15.25,15.39,14.87,15.33,41800,7.10932527971274,7.17459121670682,6.93217487930022,7.14662010085221,89663.9237789605,0.0,1.0
2012-12-27,15.38,15.45,15.04,15.31,26600,7.16992936406439,7.20256233256143,7.01142637422161,7.13729639556735,57058.8605866112,0.0,1.0
2012-12-28,15.24,15.55,15.24,15.36,29800,7.1046634270703,7.24918085898577,7.1046634270703,7.16060565877952,63923.0844165795,0.0,1.0
2012-12-31,15.47,15.58,14.83,15.21,92400,7.2118860378463,7.26316641691308,6.91352746873048,7.090677869143,198204.463090334,0.0,1.0
2013-01-02,15.75,16.11,15.67,15.81,117200,7.34241791183447,7.51024460696211,7.30512309069499,7.37038902768907,251402.197772588,0.0,1.0
2013-01-03,15.32,15.98,15.25,15.98,64000,7.14195824820978,7.44964052261046,7.10932527971274,7.44964052261046,137284.476599365,0.0,1.0
2013-01-04,15.73,15.84,15.34,15.43,68500,7.3330942065496,7.38437458561638,7.15128195349465,7.19323862727656,146937.291360258,0.0,1.0
2013-01-07,15.62,15.79,15.41,15.72,89100,7.28181382748282,7.3610653224042,7.18391492199169,7.32843235390716,191125.732265679,0.0,1.0
2013-01-08,15.43,15.65,15.1,15.62,120100,7.19323862727656,7.29579938541012,7.03939749007622,7.28181382748282,257622.900618497,0.0,1.0
2013-01-09,15.27,15.52,15.22,15.52,61100,7.11864898499761,7.23519530105847,7.09533972178543,7.23519530105847,131063.773753457,0.0,1.0
2013-01-10,15.36,15.43,15.02,15.34,128000,7.16060565877952,7.19323862727656,7.00210266893674,7.15128195349465,274568.953198731,0.0,1.0
2013-01-11,15.59,15.69,15.34,15.4,39700,7.26782826955551,7.31444679597986,7.15128195349465,7.17925306934926,85159.2768905439,0.0,1.0
2013-01-14,15.63,15.85,15.59,15.59,30100,7.28647568012525,7.38903643825881,7.26782826955551,7.26782826955551,64566.605400639,0.0,1.0
2013-01-15,15.61,15.84,15.4,15.58,45700,7.27715197484038,7.38437458561638,7.17925306934926,7.26316641691308,98029.6965717344,0.0,1.0
2013-01-16,15.47,15.69,15.39,15.61,29700,7.2118860378463,7.31444679597986,7.17459121670682,7.27715197484038,63708.577421893,0.0,1.0
2013-01-17,15.53,15.72,15.51,15.56,35300,7.23985715370091,7.32843235390716,7.23053344841604,7.25384271162821,75720.9691243374,0.0,1.0
2013-01-18,15.51,15.65,15.5,15.5,40600,7.23053344841604,7.29579938541012,7.2258715957736,7.2258715957736,87089.8398427224,0.0,1.0
2013-01-22,15.7,15.74,15.51,15.59,57800,7.31910864862229,7.33775605919203,7.23053344841604,7.26782826955551,123985.042928802,0.0,1.0
2013-01-23,15.31,15.7,15.29,15.7,113300,7.13729639556735,7.31910864862229,7.12797269028248,7.31910864862229,243036.424979814,0.0,1.0
2013-01-24,15.18,15.47,15.11,15.35,54700,7.0766923112157,7.2118860378463,7.04405934271865,7.15594380613708,117335.32609352,0.0,1.0
2013-01-25,15.12,15.29,15.0,15.29,65100,7.04872119536109,7.12797269028248,6.99277896365187,7.12797269028248,139644.053540917,0.0,1.0
2013-01-28,15.15,15.32,15.08,15.19,138000,7.06270675328839,7.14195824820978,7.03007378479135,7.08135416385813,296019.652667382,0.0,1.0
2013-01-29,15.37,15.44,15.12,15.17,66900,7.16526751142195,7.19790047991899,7.04872119536109,7.07203045857326,143505.179445274,0.0,1.0
2013-01-30,15.41,15.59,15.32,15.39,92600,7.18391492199169,7.26782826955551,7.14195824820978,7.17459121670682,198633.477079707,0.0,1.0
2013-01-31,15.61,15.66,15.4,15.51,69900,7.27715197484038,7.30046123805255,7.17925306934926,7.23053344841604,149940.389285869,0.0,1.0
2013-02-01,15.86,15.93,15.66,15.69,52800,7.39369829090125,7.42633125939829,7.30046123805255,7.31444679597986,113259.693194476,0.0,1.0
2013-02-04,15.28,15.82,15.24,15.82,72400,7.12331083764004,7.37505088033151,7.1046634270703,7.37505088033151,155303.064153032,0.0,1.0
2013-02-05,15.53,15.59,15.25,15.4,51800,7.23985715370091,7.26782826955551,7.10932527971274,7.17925306934926,111114.623247611,0.0,1.0
2013-02-06,15.42,15.46,15.24,15.46,49300,7.18857677463413,7.20722418520386,7.1046634270703,7.20722418520386,105751.948380449,0.0,1.0
2013-02-07,15.34,15.47,15.23,15.47,39200,7.15128195349465,7.2118860378463,7.10000157442787,7.2118860378463,84086.7419171113,0.0,1.0
2013-02-08,15.28,15.4,15.25,15.35,54200,7.12331083764004,7.17925306934926,7.10932527971274,7.15594380613708,116262.791120088,0.0,1.0
2013-02-11,15.3,15.45,15.21,15.28,45500,7.13263454292491,7.20256233256143,7.090677869143,7.12331083764004,97600.6825823613,0.0,1.0
2013-02-12,15.46,15.5,15.3,15.3,29700,7.20722418520386,7.2258715957736,7.13263454292491,7.13263454292491,63708.577421893,0.0,1.0
2013-02-13,15.59,15.81,15.5,15.5,49800,7.26782826955551,7.37038902768907,7.2258715957736,7.2258715957736,106824.483353881,0.0,1.0
2013-02-14,15.75,15.87,15.56,15.58,33100,7.34241791183447,7.39836014354368,7.25384271162821,7.26316641691308,71001.8152412342,0.0,1.0
2013-02-15,15.89,15.95,15.61,15.85,55800,7.40768384882855,7.43565496468316,7.27715197484038,7.38903643825881,119694.903035072,0.0,1.0
2013-02-19,15.62,15.98,15.47,15.89,63800,7.28181382748282,7.44964052261046,7.2118860378463,7.40768384882855,136855.462609992,0.0,1.0
2013-02-20,15.4,15.67,15.4,15.55,93600,7.17925306934926,7.30512309069499,7.17925306934926,7.24918085898577,200778.547026572,0.0,1.0
2013-02-21,15.53,15.74,15.3,15.45,39200,7.23985715370091,7.33775605919203,7.13263454292491,7.20256233256143,84086.7419171112,0.0,1.0
2013-02-22,15.88,15.9,15.55,15.65,34900,7.40302199618612,7.41234570147099,7.24918085898577,7.29579938541012,74862.9411455914,0.0,1.0
2013-02-25,15.26,15.99,15.25,15.93,64300,7.11398713235517,7.4543023752529,7.10932527971274,7.42633125939829,137927.997583425,0.0,1.0
2013-02-26,15.46,15.65,15.27,15.29,37300,7.20722418520386,7.29579938541012,7.11864898499761,7.12797269028248,80011.1090180677,0.0,1.0
2013-02-27,15.66,15.83,15.42,15.42,28200,7.30046123805255,7.37971273297394,7.18857677463413,7.18857677463413,60490.9725015954,0.0,1.0
2013-02-28,15.66,15.77,15.42,15.67,53100,7.30046123805255,7.35174161711934,7.18857677463413,7.30512309069499,113903.214178536,0.0,1.0
2013-03-01,15.78,15.81,15.32,15.47,36200,7.35640346976177,7.37038902768907,7.14195824820978,7.2118860378463,77651.532076516,0.0,1.0
2013-03-04,15.62,15.81,15.49,15.79,29900,7.28181382748282,7.37038902768907,7.22120974313117,7.3610653224042,64137.591411266,0.0,1.0
2013-03-05,15.64,15.78,15.58,15.66,44100,7.29113753276769,7.35640346976177,7.26316641691308,7.30046123805255,94597.5846567501,0.0,1.0
2013-03-06,15.53,15.69,15.37,15.64,25500,7.23985715370091,7.31444679597986,7.16526751142195,7.29113753276769,54699.2836450596,0.0,1.0
2013-03-07,15.75,15.77,15.4,15.49,36500,7.34241791183447,7.35174161711934,7.17925306934926,7.22120974313117,78295.0530605755,0.0,1.0
2013-03-08,15.7,15.84,15.59,15.84,30300,7.31910864862229,7.38437458561638,7.26782826955551,7.38437458561638,64995.6193900121,0.0,1.0
2013-03-11,15.44,15.82,15.41,15.61,39500,7.19790047991899,7.37505088033151,7.18391492199169,7.27715197484038,84730.2629011709,0.0,1.0
2013-03-12,15.19,15.57,15.07,15.45,48300,7.08135416385813,7.25850456427064,7.02541193214891,7.20256233256143,103606.878433584,0.0,1.0
2013-03-13,15.21,15.29,15.12,15.16,71100,7.090677869143,7.12797269028248,7.04872119536109,7.06736860593083,152514.473222107,0.0,1.0
2013-03-14,15.26,15.34,15.13,15.26,51600,7.11398713235517,7.15128195349465,7.05338304800352,7.11398713235517,110685.609258238,0.0,1.0
2013-03-15,15.39,15.4,15.19,15.19,114900,7.17459121670682,7.17925306934926,7.08135416385813,7.08135416385813,246468.536894798,0.0,1.0
2013-03-18,15.36,15.48,15.12,15.2,51800,7.16060565877952,7.21654789048873,7.04872119536109,7.08601601650056,111114.623247611,0.0,1.0
2013-03-19,15.37,15.52,15.16,15.35,36100,7.16526751142195,7.23519530105847,7.06736860593083,7.15594380613708,77437.0250818295,0.0,1.0
2013-03-20,15.23,15.44,15.11,15.36,30800,7.10000157442787,7.19790047991899,7.04405934271865,7.16060565877952,66068.1543634446,0.0,1.0
2013-03-21,15.25,15.38,15.11,15.11,69000,7.10932527971274,7.16992936406439,7.04405934271865,7.04405934271865,148009.826333691,0.0,1.0
2013-03-22,15.27,15.32,15.13,15.26,21800,7.11864898499761,7.14195824820978,7.05338304800352,7.11398713235517,46762.5248416588,0.0,1.0
2013-03-25,15.44,15.44,15.27,15.27,40000,7.19790047991899,7.19790047991899,7.11864898499761,7.11864898499761,85802.7978746034,0.0,1.0
2013-03-26,15.29,15.54,15.27,15.54,25600,7.12797269028248,7.24451900634334,7.11864898499761,7.24451900634334,54913.7906397461,0.0,1.0
2013-03-27,15.15,15.33,15.12,15.23,24900,7.06270675328839,7.14662010085221,7.04872119536109,7.10000157442787,53412.2416769406,0.0,1.0
2013-03-28,15.07,15.19,15.0,15.17,50900,7.02541193214891,7.08135416385813,6.99277896365187,7.07203045857326,109184.060295433,0.0,1.0
2013-04-01,14.86,15.33,14.75,15.1,52000,6.92751302665779,7.14662010085221,6.87623264759101,7.03939749007622,111543.637236984,0.0,1.0
2013-04-02,14.55,15.05,14.52,14.91,84000,6.78299559474232,7.01608822686405,6.76901003681501,6.95082228986996,180185.875536667,0.0,1.0
2013-04-03,14.62,14.93,14.51,14.56,74100,6.81562856323936,6.96014599515483,6.76434818417258,6.78765744738475,158949.683062703,0.0,1.0
2013-04-04,14.57,14.66,14.5,14.59,29200,6.79231930002719,6.8342759738091,6.75968633153014,6.80164300531206,62636.0424484604,0.0,1.0
2013-04-05,14.54,14.68,14.49,14.5,54900,6.77833374209988,6.84359967909397,6.75502447888771,6.75968633153014,117764.340082893,0.0,1.0
2013-04-08,14.76,14.78,14.46,14.55,52400,6.88089450023344,6.89021820551831,6.74103892096041,6.78299559474232,112401.66521573,0.0,1.0
2013-04-09,14.56,14.75,14.5,14.75,73000,6.78765744738475,6.87623264759101,6.75968633153014,6.87623264759101,156590.106121151,0.0,1.0
2013-04-10,15.01,15.12,14.54,14.54,71100,6.99744081629431,7.04872119536109,6.77833374209988,6.77833374209988,152514.473222107,0.0,1.0
2013-04-11,14.67,14.95,14.5,14.95,31000,6.83893782645153,6.9694697004397,6.75968633153014,6.9694697004397,66497.1683528176,0.0,1.0
2013-04-12,14.69,14.78,14.59,14.59,16800,6.8482615317364,6.89021820551831,6.80164300531206,6.80164300531206,36037.1751073334,0.0,1.0
2013-04-15,14.03,14.61,14.02,14.55,103300,6.54057925733572,6.81096671059692,6.53591740469328,6.78299559474232,221585.725511163,0.0,1.0
2013-04-16,14.26,14.31,14.05,14.2,47000,6.64780186811171,6.67111113132389,6.54990296262059,6.61983075225711,100818.287502659,0.0,1.0
2013-04-17,14.2,14.35,13.92,14.19,83200,6.61983075225711,6.68975854189362,6.48929887826894,6.61516889961467,178469.819579175,0.0,1.0
2013-04-18,14.06,14.31,13.94,14.22,41300,6.55456481526302,6.67111113132389,6.49862258355381,6.62915445754198,88591.388805528,0.0,1.0
2013-04-19,14.29,14.35,13.98,14.05,36200,6.66178742603902,6.68975854189362,6.51726999412355,6.54990296262059,77651.532076516,0.0,1.0
2013-04-22,15.05,15.19,14.0,14.26,108400,7.01608822686405,7.08135416385813,6.52659369940841,6.64780186811171,232525.582240175,0.0,1.0
2013-04-23,15.13,15.38,14.83,15.17,49000,7.05338304800352,7.16992936406439,6.91352746873048,7.07203045857326,105108.427396389,0.0,1.0
2013-04-24,14.79,15.12,14.66,15.08,31900,6.89488005816075,7.04872119536109,6.8342759738091,7.03007378479135,68427.7313049962,0.0,1.0
2013-04-25,14.73,14.81,14.53,14.79,52900,6.86690894230614,6.90420376344562,6.77367188945745,6.89488005816075,113474.200189163,0.0,1.0
2013-04-26,14.43,14.66,14.35,14.66,56900,6.7270533630331,6.8342759738091,6.68975854189362,6.8342759738091,122054.479976623,0.0,1.0
2013-04-29,15.06,15.1,14.31,14.54,57200,7.02075007950648,7.03939749007622,6.67111113132389,6.77833374209988,122698.000960683,0.0,1.0
2013-04-30,15.37,15.45,14.84,15.01,52200,7.16526751142195,7.20256233256143,6.91818932137292,6.99744081629431,111972.651226357,0.0,1.0
2013-05-01,14.95,15.38,14.34,15.32,137700,6.9694697004397,7.16992936406439,6.68509668925119,7.14195824820978,295376.131683322,0.0,1.0
2013-05-02,15.03,15.13,14.7,14.98,59100,7.00676452157918,7.05338304800352,6.85292338437884,6.983455258367,126773.633859726,0.0,1.0
2013-05-03,15.16,15.5,15.15,15.25,59800,7.06736860593083,7.2258715957736,7.06270675328839,7.10932527971274,128275.182822532,0.0,1.0
2013-05-06,15.28,15.4,14.92,15.21,49800,7.12331083764004,7.17925306934926,6.9554841425124,7.090677869143,106824.483353881,0.0,1.0
2013-05-07,15.44,15.48,15.17,15.29,41000,7.19790047991899,7.21654789048873,7.07203045857326,7.12797269028248,87947.8678214685,0.0,1.0
2013-05-08,15.44,15.48,15.19,15.36,44400,7.19790047991899,7.21654789048873,7.08135416385813,7.16060565877952,95241.1056408098,0.0,1.0
2013-05-09,15.4,15.53,15.25,15.37,35800,7.17925306934926,7.23985715370091,7.10932527971274,7.16526751142195,76793.50409777,0.0,1.0
2013-05-10,15.47,15.47,15.21,15.47,12700,7.2118860378463,7.2118860378463,7.090677869143,7.2118860378463,27242.3883251866,0.0,1.0
2013-05-13,15.19,15.46,15.05,15.46,13500,7.08135416385813,7.20722418520386,7.01608822686405,7.20722418520386,28958.4442826786,0.0,1.0
2013-05-14,15.48,15.48,15.11,15.17,45700,7.21654789048873,7.21654789048873,7.04405934271865,7.07203045857326,98029.6965717344,0.0,1.0
2013-05-15,15.69,15.74,15.32,15.4,49400,7.31444679597986,7.33775605919203,7.14195824820978,7.17925306934926,105966.455375135,0.0,1.0
2013-05-16,15.89,15.95,15.45,15.67,47100,7.40768384882855,7.43565496468316,7.20256233256143,7.30512309069499,101032.794497345,0.0,1.0
2013-05-17,16.13,16.2,15.7,15.91,131600,7.51956831224698,7.55220128074402,7.31910864862229,7.41700755411342,282291.205007445,0.0,1.0
2013-05-20,16.49,16.49,15.93,16.12,64600,7.68739500737462,7.68739500737462,7.42633125939829,7.51490645960455,138571.518567485,0.0,1.0
2013-05-21,16.6,16.73,16.23,16.49,63600,7.73867538644141,7.79927947079306,7.56618683867133,7.68739500737462,136426.448620619,0.0,1.0
2013-05-22,16.47,16.74,16.37,16.55,54100,7.67807130208976,7.80394132343549,7.63145277566541,7.71536612322923,116048.284125401,0.0,1.0
2013-05-23,16.8,16.85,16.14,16.24,41600,7.8319124392901,7.85522170250227,7.52423016488942,7.57084869131376,89234.9097895875,0.0,1.0
2013-05-24,16.81,16.81,16.43,16.8,35600,7.83657429193253,7.83657429193253,7.65942389152002,7.8319124392901,76364.490108397,0.0,1.0
2013-05-28,17.28,17.6,16.81,16.91,104000,8.05568136612696,8.20486065068486,7.83657429193253,7.88319281835688,223087.274473969,0.0,1.0
2013-05-29,17.12,17.23,16.57,17.13,67700,7.981091723848,8.03237210291478,7.7246898285141,7.98575357649044,145221.235402766,0.0,1.0
2013-05-30,17.38,17.54,17.09,17.21,46800,8.1022998925513,8.17688953483026,7.9671061659207,8.02304839762992,100389.273513286,0.0,1.0
2013-05-31,17.11,17.5,17.05,17.24,55300,7.97642987120557,8.15824212426052,7.94845875535096,8.03703395555722,118622.368061639,0.0,1.0
2013-06-03,17.59,17.63,17.01,17.21,153600,8.20019879804243,8.21884620861217,7.92981134478122,8.02304839762992,329482.743838477,0.0,1.0
2013-06-04,17.29,17.76,16.91,17.6,74900,8.06034321876939,8.27945029296382,7.88319281835688,8.20486065068486,160665.739020195,0.0,1.0
2013-06-05,16.97,17.4,16.85,17.21,37800,7.91116393421149,8.11162359783617,7.85522170250227,8.02304839762992,81083.6439915001,0.0,1.0
2013-06-06,17.16,17.22,16.7,16.93,48700,7.99973913441774,8.02771025027235,7.78529391286575,7.89251652364175,104464.90641233,0.0,1.0
2013-06-07,17.16,17.36,17.1,17.3,24600,7.99973913441774,8.09297618726643,7.97176801856314,8.06500507141183,52768.7206928811,0.0,1.0
2013-06-10,17.02,17.26,16.65,17.26,38500,7.93447319742366,8.04635766084209,7.76198464965358,8.04635766084209,82585.1929543057,0.0,1.0
2013-06-11,16.78,17.0,16.68,16.88,21900,7.82258873400523,7.92514949213879,7.77597020758088,7.86920726042957,46977.0318363453,0.0,1.0
2013-06-12,16.84,17.19,16.65,16.86,26100,7.85055984985984,8.01372469234505,7.76198464965358,7.8598835551447,55986.3256131787,0.0,1.0
2013-06-13,16.94,17.12,16.72,16.78,36400,7.89717837628418,7.981091723848,7.79461761815062,7.82258873400523,78080.5460658891,0.0,1.0
2013-06-14,16.66,16.95,16.61,16.95,31800,7.76664650229601,7.90184022892662,7.74333723908384,7.90184022892662,68213.2243103097,0.0,1.0
2013-06-17,16.79,17.0,16.52,16.86,34500,7.82725058664766,7.92514949213879,7.70138056530193,7.8598835551447,74004.9131668454,0.0,1.0
2013-06-18,17.27,17.29,16.63,16.87,28800,8.05101951348452,8.06034321876939,7.75266094436871,7.86454540778714,61778.0144697144,0.0,1.0
2013-06-19,16.95,17.28,16.73,17.27,35800,7.90184022892662,8.05568136612696,7.79927947079306,8.05101951348452,76793.50409777,0.0,1.0
2013-06-20,16.51,16.76,16.26,16.67,39100,7.6967187126595,7.81326502872036,7.58017239659863,7.77130835493845,83872.2349224247,0.0,1.0
2013-06-21,17.04,17.04,16.31,16.56,97900,7.94379690270853,7.94379690270853,7.6034816598108,7.72002797587167,210002.347798092,0.0,1.0
2013-06-24,17.31,17.58,16.4,16.91,55000,8.06966692405426,8.19553694539999,7.64543833359271,7.88319281835688,117978.84707758,0.0,1.0
2013-06-25,17.4,17.59,17.0,17.59,56000,8.11162359783617,8.20019879804243,7.92514949213879,8.20019879804243,120123.917024445,0.0,1.0
2013-06-26,17.35,17.63,17.1,17.46,37400,8.088314334624,8.21884620861217,7.97176801856314,8.13959471369078,80225.6160127541,0.0,1.0
2013-06-27,17.32,17.52,17.09,17.52,37500,8.0743287766967,8.16756582954539,7.9671061659207,8.16756582954539,80440.1230074406,0.0,1.0
2013-06-28,17.29,17.43,17.02,17.2,178300,8.06034321876939,8.12560915576348,7.93447319742366,8.01838654498748,382465.971526045,0.0,1.0
2013-07-01,17.71,17.86,17.24,17.28,77300,8.25614102975164,8.32606881938816,8.03703395555722,8.05568136612696,165813.906892671,0.0,1.0
2013-07-02,17.9,18.4,17.59,17.76,76900,8.3447162299579,8.57780886207963,8.20019879804243,8.27945029296382,164955.878913925,0.0,1.0
2013-07-03,17.95,18.02,17.67,17.8,49000,8.36802549317007,8.40065846166712,8.23749361918191,8.29809770353356,105108.427396389,0.0,1.0
2013-07-05,18.24,18.28,17.95,18.19,44900,8.50321921980068,8.52186663037042,8.36802549317007,8.47990995658851,96313.6406142422,0.0,1.0
2013-07-08,18.36,18.5,18.26,18.29,128800,8.55916145150989,8.62442738850398,8.51254292508555,8.52652848301285,276285.009156223,0.0,1.0
2013-07-09,18.72,18.84,18.48,18.5,106700,8.72698814663754,8.78293037834675,8.61510368321911,8.62442738850398,228878.963330504,0.0,1.0
2013-07-10,18.55,18.63,18.35,18.6,68000,8.72931907295876,8.76696573203351,8.63520242527187,8.75284823488048,144501.534364519,0.175,1.0
2013-07-11,18.74,18.88,18.52,18.67,64100,8.8187298882613,8.88461154164212,8.71520157580572,8.78578906157089,136213.946364201,0.0,1.0
2013-07-12,18.79,18.92,18.5,18.7,45100,8.84225905018302,8.9034348711795,8.70578991103703,8.79990655872392,95838.517644703,0.0,1.0
2013-07-15,18.87,19.08,18.77,18.78,63100,8.87990570925778,8.978728189329,8.83284738541433,8.83755321779868,134088.923800017,0.0,1.0
2013-07-16,18.19,18.96,17.88,18.8,127400,8.55990910712236,8.92225820071687,8.41402830320768,8.84696488256736,270727.874677055,0.0,1.0
2013-07-17,18.2,18.35,17.97,18.18,49400,8.5646149395067,8.63520242527187,8.45638079466678,8.55520327473801,104976.114670695,0.0,1.0
2013-07-18,18.47,18.49,18.02,18.21,58900,8.691672413884,8.70108407865269,8.47990995658851,8.56932077189105,125163.829030444,0.0,1.0
2013-07-19,18.38,18.56,18.37,18.47,49500,8.6493199224249,8.7340249053431,8.64461409004056,8.691672413884,105188.616927113,0.0,1.0
2013-07-22,18.55,18.62,18.14,18.42,57600,8.72931907295876,8.76225989964917,8.53637994520064,8.66814325196228,122401.299697004,0.0,1.0
2013-07-23,18.64,18.7,18.34,18.55,48700,8.77167156441785,8.79990655872392,8.63049659288752,8.72931907295876,103488.598875766,0.0,1.0
2013-07-24,18.43,18.72,18.4,18.72,60500,8.67284908434662,8.80931822349261,8.65873158719359,8.80931822349261,128563.865133138,0.0,1.0
2013-07-25,19.01,19.42,18.4,18.4,125000,8.9457873626386,9.13872649039671,8.65873158719359,8.65873158719359,265627.820523013,0.0,1.0
2013-07-26,18.9,19.17,18.67,18.82,40800,8.89402320641081,9.02108068078811,8.78578906157089,8.85637654733605,86700.9206187113,0.0,1.0
2013-07-29,18.76,19.01,18.67,18.91,33100,8.82814155302999,8.9457873626386,8.78578906157089,8.89872903879515,70338.2468744938,0.0,1.0
2013-07-30,18.75,19.03,18.61,18.91,34400,8.82343572064564,8.95519902740728,8.75755406726482,8.89872903879515,73100.7762079331,0.0,1.0
2013-07-31,18.53,18.85,18.53,18.76,31400,8.71990740819007,8.87049404448909,8.71990740819007,8.82814155302999,66725.7085153808,0.0,1.0
2013-08-01,18.98,19.02,18.57,18.65,37400,8.93166986548556,8.95049319502294,8.73873073772744,8.7763773968022,79475.8439004854,0.0,1.0
2013-08-02,18.88,18.94,18.6,18.94,41000,8.88461154164212,8.91284653594819,8.75284823488048,8.91284653594819,87125.9251315482,0.0,1.0
2013-08-05,18.77,18.91,18.6,18.91,38500,8.83284738541433,8.89872903879515,8.75284823488048,8.89872903879515,81813.3687210879,0.0,1.0
2013-08-06,18.6,18.77,18.53,18.66,25800,8.75284823488048,8.83284738541433,8.71990740819007,8.78108322918654,54825.5821559498,0.0,1.0
2013-08-07,18.46,18.6,18.4,18.55,30300,8.68696658149966,8.75284823488048,8.65873158719359,8.72931907295876,64388.1836947783,0.0,1.0
2013-08-08,18.59,18.68,18.41,18.64,27800,8.74814240249613,8.79049489395523,8.66343741957794,8.77167156441785,59075.627284318,0.0,1.0
2013-08-09,18.45,18.6,18.3,18.6,22200,8.68226074911531,8.75284823488048,8.61167326335015,8.75284823488048,47175.5009248871,0.0,1.0
2013-08-12,18.7,18.7,18.2,18.25,25900,8.79990655872392,8.79990655872392,8.5646149395067,8.58814410142843,55038.0844123682,0.0,1.0
2013-08-13,18.43,18.66,18.25,18.66,29500,8.67284908434662,8.78108322918654,8.58814410142843,8.78108322918654,62688.165643431,0.0,1.0
2013-08-14,18.14,18.38,18.08,18.37,25600,8.53637994520064,8.6493199224249,8.50814495089457,8.64461409004056,54400.577643113,0.0,1.0
2013-08-15,17.59,18.11,17.46,17.97,95700,8.2775591640617,8.5222624480476,8.21638334306522,8.45638079466678,203364.659392419,0.0,1.0
2013-08-16,17.8,17.99,17.44,17.46,69400,8.37638164413293,8.46579245943547,8.20697167829653,8.21638334306522,147476.565954377,0.0,1.0
2013-08-19,17.47,17.83,17.43,17.71,30000,8.22108917544957,8.39049914128596,8.20226584591219,8.33402915267383,63750.676925523,0.0,1.0
2013-08-20,17.8,17.83,17.57,17.57,23300,8.37638164413293,8.39049914128596,8.26814749929301,8.26814749929301,49513.0257454896,0.0,1.0
2013-08-21,17.79,18.02,17.65,17.78,27400,8.37167581174858,8.47990995658851,8.30579415836776,8.36696997936424,58225.6182586444,0.0,1.0
2013-08-22,18.0,18.1,17.73,17.87,21700,8.47049829181982,8.51755661566326,8.34344081744252,8.40932247082334,46112.989642795,0.0,1.0
2013-08-23,18.16,18.99,17.97,18.0,108500,8.54579160996933,8.93637569786991,8.45638079466678,8.47049829181982,230564.948213975,0.0,1.0
2013-08-26,17.69,18.16,17.63,18.16,13900,8.32461748790514,8.54579160996933,8.29638249359908,8.54579160996933,29537.813642159,0.0,1.0
2013-08-27,17.18,17.58,17.0,17.5,56000,8.08462003630358,8.27285333167735,7.99991505338538,8.2352066726026,119001.26359431,0.0,1.0
2013-08-28,17.6,17.66,17.1,17.17,49000,8.28226499644604,8.31049999075211,8.04697337722883,8.07991420391924,104126.105645021,0.0,1.0
2013-08-29,17.78,17.83,17.36,17.59,24000,8.36696997936424,8.39049914128596,8.16932501922178,8.2775591640617,51000.5415404185,0.0,1.0
2013-08-30,17.81,18.1,17.16,17.72,111800,8.38108747651727,8.51755661566326,8.07520837153489,8.33873498505817,237577.522675783,0.0,1.0
2013-09-03,17.72,18.0,17.55,17.99,31000,8.33873498505817,8.47049829181982,8.25873583452432,8.46579245943547,65875.6994897072,0.0,1.0
2013-09-04,17.58,17.9,17.53,17.75,32500,8.27285333167735,8.42343996797637,8.24932416975563,8.35285248221121,69063.2333359833,0.0,1.0
2013-09-05,17.61,17.81,17.31,17.5,41800,8.28697082883039,8.38108747651727,8.14579585730006,8.2352066726026,88825.9431828954,0.0,1.0
2013-09-06,17.6,17.84,17.28,17.75,28300,8.28226499644604,8.39520497367031,8.13167836014702,8.35285248221121,60138.1385664101,0.0,1.0
2013-09-09,17.85,18.0,17.52,17.69,42500,8.39991080605465,8.47049829181982,8.24461833737129,8.32461748790514,90313.4589778243,0.0,1.0
2013-09-10,18.29,18.3,17.78,17.99,43300,8.6069674309658,8.61167326335015,8.36696997936424,8.46579245943547,92013.4770291716,0.0,1.0
2013-09-11,18.24,18.49,18.14,18.29,52300,8.58343826904408,8.70108407865269,8.53637994520064,8.6069674309658,111138.680106829,0.0,1.0
2013-09-12,17.71,18.35,17.66,18.29,31600,8.33402915267383,8.63520242527187,8.31049999075211,8.6069674309658,67150.7130282176,0.0,1.0
2013-09-13,18.08,18.15,17.78,17.82,21700,8.50814495089457,8.54108577758498,8.36696997936424,8.38579330890162,46112.989642795,0.0,1.0
2013-09-16,17.99,18.3,17.77,18.3,50800,8.46579245943547,8.61167326335015,8.3622641469799,8.61167326335015,107951.146260552,0.0,1.0
2013-09-17,18.4,18.41,18.01,18.01,40700,8.65873158719359,8.66343741957794,8.47520412420416,8.47520412420416,86488.4183622929,0.0,1.0
2013-09-18,18.38,18.66,18.04,18.4,40800,8.6493199224249,8.78108322918654,8.48932162135719,8.65873158719359,86700.9206187114,0.0,1.0
2013-09-19,18.12,18.65,18.05,18.47,35200,8.52696828043195,8.7763773968022,8.49402745374154,8.691672413884,74800.7942592804,0.0,1.0
2013-09-20,18.2,18.48,18.17,18.25,106000,8.5646149395067,8.69637824626835,8.55049744235367,8.58814410142843,225252.391803515,0.0,1.0
2013-09-23,18.35,18.6,17.29,17.29,75300,8.63520242527187,8.75284823488048,8.13638419253137,8.13638419253137,160014.199083063,0.0,1.0
2013-09-24,18.4,18.62,18.36,18.43,44100,8.65873158719359,8.76225989964917,8.63990825765621,8.67284908434662,93713.4950805189,0.0,1.0
2013-09-25,18.27,18.48,18.16,18.39,44100,8.59755576619711,8.69637824626835,8.54579160996933,8.65402575480925,93713.4950805189,0.0,1.0
2013-09-26,18.12,18.37,17.84,18.28,35200,8.52696828043195,8.64461409004056,8.39520497367031,8.60226159858146,74800.7942592804,0.0,1.0
2013-09-27,17.99,18.02,17.8,18.01,39700,8.46579245943547,8.47990995658851,8.37638164413293,8.47520412420416,84363.3957981088,0.0,1.0
2013-09-30,18.04,18.22,17.76,17.82,82200,8.48932162135719,8.57402660427539,8.35755831459555,8.38579330890162,174676.854775933,0.0,1.0
2013-10-01,18.06,18.24,17.99,18.09,72500,8.49873328612588,8.58343826904408,8.46579245943547,8.51285078327892,154064.135903347,0.0,1.0
2013-10-02,18.01,19.59,17.77,19.59,110900,8.47520412420416,9.21872564093057,8.3622641469799,9.21872564093057,235665.002368017,0.0,1.0
2013-10-03,17.64,17.89,17.44,17.85,44400,8.38344039270945,8.50225332344512,8.2883900481209,8.48324325452742,93424.1747196191,0.175,1.0
2013-10-04,17.89,18.01,17.59,17.59,23100,8.50225332344512,8.55928353019825,8.35967780656231,8.35967780656231,48605.8206311532,0.0,1.0
2013-10-07,17.58,18.04,17.57,17.76,36600,8.35492528933288,8.57354108188653,8.35017277210346,8.44047059946257,77011.8197013077,0.0,1.0
2013-10-08,17.34,17.72,17.32,17.72,42700,8.24086487582663,8.42146053054486,8.23135984136778,8.42146053054486,89847.122984859,0.0,1.0
2013-10-09,17.68,17.92,17.32,17.43,43700,8.40245046162715,8.51651087513341,8.23135984136778,8.28363753089148,91951.2710641297,0.0,1.0
2013-10-10,17.7,17.9,17.55,17.89,53500,8.41195549608601,8.50700584067455,8.3406677376446,8.50225332344512,112571.922240983,0.0,1.0
2013-10-11,18.17,18.33,17.5,17.5,66100,8.63532380586908,8.71136408153992,8.31690515149747,8.31690515149747,139084.188039793,0.0,1.0
2013-10-14,18.1,18.24,18.01,18.13,67300,8.60205618526309,8.66859142647507,8.55928353019825,8.61631373695137,141609.165734918,0.0,1.0
2013-10-15,17.96,18.46,17.84,18.1,43900,8.53552094405111,8.77314680552247,8.47849073729799,8.60205618526309,92372.1006799839,0.0,1.0
2013-10-16,18.17,18.35,17.85,18.02,50300,8.63532380586908,8.72086911599877,8.48324325452742,8.56403604742768,105838.648387316,0.0,1.0
2013-10-17,17.98,18.21,17.9,18.13,59900,8.54502597850997,8.65433387478679,8.50700584067455,8.61631373695137,126038.469948315,0.0,1.0
2013-10-18,18.14,18.23,17.93,18.23,72000,8.6210662541808,8.66383890924565,8.52126339236283,8.66383890924565,151498.661707491,0.0,1.0
2013-10-21,17.79,18.21,17.75,18.21,79000,8.45472815115085,8.65433387478679,8.43571808223314,8.65433387478679,166227.698262386,0.0,1.0
2013-10-22,17.84,18.0,17.82,17.89,71100,8.47849073729799,8.55453101296882,8.46898570283913,8.50225332344512,149604.928436147,0.0,1.0
2013-10-23,17.98,18.15,17.72,17.72,62700,8.54502597850997,8.62581877141023,8.42146053054486,8.42146053054486,131930.084570273,0.0,1.0
2013-10-24,18.35,19.16,17.87,19.16,54300,8.72086911599877,9.10582301158237,8.49274828898627,9.10582301158237,114255.240704399,0.0,1.0
2013-10-25,18.24,18.4,18.15,18.35,48900,8.66859142647507,8.74463170214591,8.62581877141023,8.72086911599877,102892.841076337,0.0,1.0
2013-10-28,18.37,18.38,18.18,18.31,56400,8.73037415045763,8.73512666768705,8.64007632309851,8.70185904708106,118673.951670868,0.0,1.0
2013-10-29,18.29,18.5,18.26,18.38,40700,8.69235401262221,8.79215687444018,8.67809646093393,8.73512666768705,85638.8268263176,0.0,1.0
2013-10-30,18.08,18.43,18.05,18.35,90700,8.59255115080424,8.75888925383419,8.57829359911596,8.72086911599877,190846.230789853,0.0,1.0
2013-10-31,17.75,18.2,17.75,18.02,61200,8.43571808223314,8.64958135755736,8.43571808223314,8.56403604742768,128773.862451367,0.0,1.0
2013-11-01,17.9,18.03,17.48,17.69,94800,8.50700584067455,8.5687885646571,8.30740011703861,8.40720297885658,199473.237914863,0.0,1.0
2013-11-04,17.99,18.01,17.73,17.99,55000,8.54977849573939,8.55928353019825,8.42621304777429,8.54977849573939,115728.144359889,0.0,1.0
2013-11-05,17.86,18.04,17.72,17.95,59000,8.48799577175684,8.57354108188653,8.42146053054486,8.53076842682169,124144.736676971,0.0,1.0
2013-11-06,17.89,18.02,17.8,18.0,32100,8.50225332344512,8.56403604742768,8.45948066838028,8.55453101296882,67543.1533445896,0.0,1.0
2013-11-07,17.69,18.0,17.69,17.95,49500,8.40720297885658,8.55453101296882,8.40720297885658,8.53076842682169,104155.3299239,0.0,1.0
2013-11-08,17.77,18.0,17.66,17.67,46000,8.445223116692,8.55453101296882,8.3929454271683,8.39769794439773,96790.8116464523,0.0,1.0
2013-11-11,17.72,17.82,17.51,17.79,106500,8.42146053054486,8.46898570283913,8.32165766872689,8.45472815115085,224091.77044233,0.0,1.0
2013-11-12,17.99,18.0,17.58,17.72,30900,8.54977849573939,8.55453101296882,8.35492528933288,8.42146053054486,65018.1756494647,0.0,1.0
2013-11-13,17.95,18.0,17.76,17.91,27500,8.53076842682169,8.55453101296882,8.44047059946257,8.51175835790398,57864.0721799443,0.0,1.0
2013-11-14,17.86,17.99,17.73,17.99,25900,8.48799577175684,8.54977849573939,8.42621304777429,8.54977849573939,54497.4352531112,0.0,1.0
2013-11-15,17.91,17.99,17.76,17.83,50700,8.51175835790398,8.54977849573939,8.44047059946257,8.47373822006856,106680.307619025,0.0,1.0
2013-11-18,17.88,17.99,17.84,17.97,76500,8.4975008062157,8.54977849573939,8.47849073729799,8.54027346128054,160967.328064209,0.0,1.0
2013-11-19,18.0,18.0,17.81,17.83,55500,8.55453101296882,8.55453101296882,8.46423318560971,8.47373822006856,116780.218399524,0.0,1.0
2013-11-20,17.98,18.19,17.85,18.08,57900,8.54502597850997,8.64482884032794,8.48324325452742,8.59255115080424,121830.173789774,0.0,1.0
2013-11-21,18.12,18.17,17.95,18.08,44900,8.61156121972195,8.63532380586908,8.53076842682169,8.59255115080424,94476.2487592545,0.0,1.0
2013-11-22,18.1,18.24,18.05,18.18,59800,8.60205618526309,8.66859142647507,8.57829359911596,8.64007632309851,125828.055140388,0.0,1.0
2013-11-25,18.16,18.33,18.09,18.17,84200,8.63057128863966,8.71136408153992,8.59730366803367,8.63532380586908,177169.268274593,0.0,1.0
2013-11-26,18.23,18.4,18.14,18.14,103200,8.66383890924565,8.74463170214591,8.6210662541808,8.6210662541808,217148.081780736,0.0,1.0
2013-11-27,18.6,18.77,18.06,18.29,59100,8.83968204673445,8.92047483963471,8.58304611634538,8.69235401262221,124355.151484898,0.0,1.0
2013-11-29,18.54,18.77,18.51,18.74,37100,8.81116694335789,8.92047483963471,8.79690939166961,8.90621728794643,78063.893740943,0.0,1.0
2013-12-02,17.78,18.54,17.72,18.54,176100,8.44997563392143,8.81116694335789,8.42146053054486,8.81116694335789,370540.47675957,0.0,1.0
2013-12-03,17.98,18.16,17.69,17.7,127600,8.54502597850997,8.63057128863966,8.40720297885658,8.41195549608601,268489.294914941,0.0,1.0
2013-12-04,18.01,18.11,17.56,17.95,78800,8.55928353019825,8.60680870249252,8.34542025487403,8.53076842682169,165806.868646531,0.0,1.0
2013-12-05,18.1,18.35,17.82,18.01,51500,8.60205618526309,8.72086911599877,8.46898570283913,8.55928353019825,108363.626082441,0.0,1.0
2013-12-06,18.07,18.32,17.98,18.32,53000,8.58779863357481,8.70661156431049,8.54502597850997,8.70661156431049,111519.848201347,0.0,1.0
2013-12-09,18.03,18.24,17.87,18.14,49700,8.5687885646571,8.66859142647507,8.49274828898627,8.6210662541808,104576.159539754,0.0,1.0
2013-12-10,17.44,17.98,17.35,17.96,75700,8.2883900481209,8.54502597850997,8.24561739305606,8.53552094405111,159284.009600792,0.0,1.0
2013-12-11,17.13,17.54,16.94,17.49,71800,8.14106201400866,8.33591522041517,8.05076418664955,8.31215263426804,151077.832091636,0.0,1.0
2013-12-12,17.01,17.2,16.68,17.17,82800,8.08403180725554,8.17432963461465,7.92719873868444,8.16007208292637,174223.460963614,0.0,1.0
2013-12-13,16.83,17.1,16.79,17.1,87200,7.99848649712585,8.12680446232038,7.97947642820814,8.12680446232038,183481.712512405,0.0,1.0
2013-12-16,16.95,17.09,16.76,16.84,101200,8.05551670387897,8.12205194509095,7.96521887651986,8.00323901435528,212939.785622195,0.0,1.0
2013-12-17,16.95,17.08,16.77,17.01,177000,8.05551670387897,8.11729942786153,7.96997139374929,8.08403180725554,372434.210030914,0.0,1.0
2013-12-18,17.1,17.2,16.8,17.01,155200,8.12680446232038,8.17432963461465,7.98422894543757,8.08403180725554,326563.781902813,0.0,1.0
2013-12-19,17.08,17.15,16.9,17.13,117700,8.11729942786153,8.15056704846752,8.03175411773184,8.14106201400866,247658.228930162,0.0,1.0
2013-12-20,16.87,17.07,16.8,16.86,313200,8.01749656604356,8.1125469106321,7.98422894543757,8.01274404881413,659019.178427584,0.0,1.0
2013-12-23,17.85,17.87,17.04,17.05,102300,8.48324325452742,8.49274828898627,8.09828935894382,8.10304187617325,215254.348509393,0.0,1.0
2013-12-24,18.0,18.01,17.2,17.93,109900,8.55453101296882,8.55928353019825,8.17432963461465,8.52126339236283,231245.87391185,0.0,1.0
2013-12-26,17.84,18.16,17.83,18.13,67800,8.47849073729799,8.63057128863966,8.47373822006856,8.61631373695137,142661.239774554,0.0,1.0
2013-12-27,17.64,17.95,17.54,17.93,112900,8.38344039270945,8.53076842682169,8.33591522041517,8.52126339236283,237558.318149662,0.0,1.0
2013-12-30,17.39,17.68,17.33,17.68,112000,8.26462746197377,8.40245046162715,8.2361123585972,8.40245046162715,235664.584878319,0.0,1.0
2013-12-31,17.7,17.81,17.43,17.46,139500,8.41195549608601,8.46423318560971,8.28363753089148,8.29789508257976,293528.657058263,0.0,1.0
2014-01-02,17.19,17.49,17.12,17.49,60200,8.2527461689002,8.39677315265064,8.21913987269176,8.39677315265064,125393.169597255,0.175,1.0
2014-01-03,16.96,17.24,16.94,17.14,82300,8.1423254813582,8.27675066619194,8.1327236824415,8.22874167160846,171426.210263357,0.0,1.0
2014-01-06,16.79,17.03,16.7,17.0,98900,8.06071019056628,8.17593177756663,8.01750209544115,8.16152907919159,206003.064338348,0.0,1.0
2014-01-07,16.52,16.89,16.41,16.89,98200,7.93108590519088,8.10871918514976,7.87827601114906,8.10871918514976,204545.004226752,0.0,1.0
2014-01-08,16.37,16.55,16.23,16.55,80400,7.85907241331566,7.94548860356593,7.79185982089879,7.94548860356593,167468.618531882,0.0,1.0
2014-01-09,16.04,16.46,15.87,16.46,99600,7.70064273119018,7.9022805084408,7.61902744039826,7.9022805084408,207461.124449944,0.0,1.0
2014-01-10,16.29,16.37,15.98,16.03,109300,7.82066521764888,7.85907241331566,7.67183733444009,7.69584183173183,227665.671710631,0.0,1.0
2014-01-13,16.0,16.33,15.94,16.29,114300,7.68143913335679,7.83986881548227,7.6526337366067,7.82066521764888,238080.386793459,0.0,1.0
2014-01-14,16.07,16.31,15.91,16.1,98400,7.71504542956523,7.83026701656558,7.63823103823166,7.72944812794027,204961.592830065,0.0,1.0
2014-01-15,16.06,16.28,15.94,16.12,92600,7.71024453010688,7.81586431819053,7.6526337366067,7.73904992685697,192880.523333984,0.0,1.0
2014-01-16,16.05,16.26,15.9,16.06,159600,7.70544363064853,7.80626251927384,7.63343013877331,7.71024453010688,332437.705443886,0.0,1.0
2014-01-17,15.65,16.2,15.61,16.07,131600,7.51340765231461,7.77745712252375,7.49420405448122,7.71504542956523,274115.300980046,0.0,1.0
2014-01-21,15.43,15.82,15.4,15.78,157800,7.40778786423095,7.59502294310652,7.39338516585591,7.57581934527313,328688.408014068,0.0,1.0
2014-01-22,15.28,15.54,15.2,15.48,157200,7.33577437235573,7.46059775827278,7.29736717668895,7.43179236152269,327438.642204128,0.0,1.0
2014-01-23,14.96,15.25,14.94,15.2,165400,7.1821455896886,7.32137167398069,7.1725437907719,7.29736717668895,344518.774939967,0.0,1.0
2014-01-24,14.71,15.02,14.66,14.91,148600,7.0621231032299,7.21095098643868,7.03811860593816,7.15814109239686,309525.332261663,0.0,1.0
2014-01-27,14.53,14.87,14.42,14.76,229000,6.97570691297963,7.13893749456347,6.92289701893781,7.08612760052164,476993.950793545,0.0,1.0
2014-01-28,14.89,15.1,14.54,14.58,198700,7.14853929348016,7.24935818210547,6.98050781243798,6.99971141027137,413880.777391605,0.0,1.0
2014-01-29,14.57,14.85,14.52,14.76,127500,6.99491051081303,7.12933569564677,6.97090601352129,7.08612760052164,265575.234612126,0.0,1.0
2014-01-30,14.75,14.76,14.58,14.73,147100,7.08132670106329,7.08612760052164,6.99971141027137,7.07172490214659,306400.917736814,0.0,1.0
2014-01-31,14.47,14.71,14.4,14.53,95700,6.94690151622955,7.0621231032299,6.91329522002111,6.97570691297963,199337.646685337,0.0,1.0
2014-02-03,13.77,14.51,13.7,14.48,327300,6.61083855414519,6.96610511406294,6.57723225793675,6.95170241568789,681747.249321953,0.0,1.0
2014-02-04,13.84,13.91,13.64,13.87,184100,6.64444485035362,6.67805114656206,6.54842686118666,6.65884754872867,383469.809349745,0.0,1.0
2014-02-05,13.87,14.04,13.54,13.83,111800,6.65884754872867,6.74046283952058,6.50041786660318,6.63964395089527,232873.029252045,0.0,1.0
2014-02-06,13.97,14.08,13.8,13.93,106100,6.70685654331215,6.75966643735397,6.62524125252023,6.68765294547875,221000.254057621,0.0,1.0
2014-02-07,14.79,14.83,14.03,14.07,178200,7.10053029889668,7.11973389673007,6.73566194006223,6.75486553789563,371180.445552008,0.0,1.0
2014-02-10,14.86,15.08,14.66,14.82,278600,7.13413659510512,7.23975638318877,7.03811860593816,7.11493299727173,580307.924415204,0.0,1.0
2014-02-11,15.16,15.23,14.71,14.86,106900,7.27816357885556,7.31176987506399,7.0621231032299,7.13413659510512,222666.608470873,0.0,1.0
2014-02-12,15.52,15.76,15.18,15.24,170300,7.45099595935609,7.56621754635644,7.28776537777225,7.31657077452234,354725.195721138,0.0,1.0
2014-02-13,15.63,15.65,15.3,15.3,122500,7.50380585339791,7.51340765231461,7.34537617127243,7.34537617127243,255160.519529298,0.0,1.0
2014-02-14,15.66,15.71,15.4,15.64,127100,7.51820855177296,7.5422130490647,7.39338516585591,7.50860675285626,264742.0574055,0.0,1.0
2014-02-18,16.1,16.2,15.7,15.7,149400,7.72944812794027,7.77745712252375,7.53741214960635,7.53741214960635,311191.686674915,0.0,1.0
2014-02-19,15.69,16.21,15.61,16.09,184500,7.532611250148,7.7822580219821,7.49420405448122,7.72464722848192,384302.986556371,0.0,1.0
2014-02-20,15.82,15.91,15.67,15.67,123200,7.59502294310652,7.63823103823166,7.5230094512313,7.5230094512313,256618.579640894,0.0,1.0
2014-02-21,15.78,15.99,15.73,15.92,154100,7.57581934527313,7.67663823389844,7.55181484798139,7.64303193769,320981.518852774,0.0,1.0
2014-02-24,15.7,15.91,15.63,15.85,90600,7.53741214960635,7.63823103823166,7.50380585339791,7.60942564148157,188714.637300852,0.0,1.0
2014-02-25,15.64,15.78,15.56,15.67,76500,7.50860675285626,7.57581934527313,7.47019955718948,7.5230094512313,159345.140767276,0.0,1.0
2014-02-26,15.66,15.97,15.54,15.73,118800,7.51820855177296,7.66703643498175,7.46059775827278,7.55181484798139,247453.630368005,0.0,1.0
2014-02-27,15.82,15.86,15.64,15.69,84600,7.59502294310652,7.61422654093992,7.50860675285626,7.532611250148,176216.979201458,0.0,1.0
2014-02-28,15.8,16.09,15.71,15.88,80800,7.58542114418983,7.72464722848192,7.5422130490647,7.62382833985661,168301.795738508,0.0,1.0
2014-03-03,15.61,15.79,15.07,15.6,160800,7.49420405448122,7.58062024473148,7.23495548373043,7.48940315502287,334937.237063764,0.0,1.0
2014-03-04,16.25,16.36,15.83,15.83,167700,7.80146161981549,7.85427151385732,7.59982384256487,7.59982384256487,349309.543878068,0.0,1.0
2014-03-05,16.26,16.35,16.02,16.17,61200,7.80626251927384,7.84947061439897,7.69104093227348,7.76305442414871,127476.112613821,0.0,1.0
2014-03-06,16.27,16.46,16.1,16.37,54600,7.81106341873218,7.9022805084408,7.72944812794027,7.85907241331566,113728.688704487,0.0,1.0
2014-03-07,16.25,16.42,16.16,16.41,67300,7.80146161981549,7.88307691060741,7.75825352469036,7.87827601114906,140182.065014872,0.0,1.0
2014-03-10,16.3,16.42,16.1,16.26,80900,7.82546611710723,7.88307691060741,7.72944812794027,7.80626251927384,168510.090040165,0.0,1.0
2014-03-11,15.97,16.36,15.78,16.36,95400,7.66703643498175,7.85427151385732,7.57581934527313,7.85427151385732,198712.763780368,0.0,1.0
2014-03-12,16.31,16.39,15.73,15.93,75800,7.83026701656558,7.86867421223236,7.55181484798139,7.64783283714835,157887.08065568,0.0,1.0
2014-03-13,16.25,16.5,16.01,16.31,85000,7.80146161981549,7.92148410627419,7.68624003281514,7.83026701656558,177050.156408084,0.0,1.0
2014-03-14,16.36,16.6,16.17,16.17,84000,7.85427151385732,7.96949310085767,7.76305442414871,7.76305442414871,174967.213391519,0.0,1.0
2014-03-17,16.22,16.67,16.17,16.45,49800,7.78705892144044,8.00309939706611,7.76305442414871,7.89747960898245,103730.562224972,0.0,1.0
2014-03-18,16.51,16.53,16.23,16.29,61000,7.92628500573254,7.93588680464923,7.79185982089879,7.82066521764888,127059.524010508,0.0,1.0
2014-03-19,16.11,16.55,15.96,16.48,108600,7.73424902739862,7.94548860356593,7.6622355355234,7.91188230735749,226207.611599035,0.0,1.0
2014-03-20,16.36,16.43,16.03,16.03,41100,7.85427151385732,7.88787781006575,7.69584183173183,7.69584183173183,85608.9579808502,0.0,1.0
2014-03-21,16.56,16.77,16.39,16.48,97500,7.95028950302428,8.05110839164958,7.86867421223236,7.91188230735749,203086.944115156,0.0,1.0
2014-03-24,16.46,16.78,16.31,16.57,62700,7.9022805084408,8.05590929110793,7.83026701656558,7.95509040248262,130600.527138669,0.0,1.0
2014-03-25,16.5,16.66,16.26,16.58,40800,7.92148410627419,7.99829849760776,7.80626251927384,7.95989130194097,84984.0750758805,0.0,1.0
2014-03-26,16.2,16.61,16.04,16.61,95900,7.77745712252375,7.97429400031602,7.70064273119018,7.97429400031602,199754.235288651,0.0,1.0
2014-03-27,16.5,16.64,16.13,16.13,67600,7.92148410627419,7.98869669869106,7.74385082631531,7.74385082631531,140806.947919841,0.0,1.0
2014-03-28,16.14,16.8,15.99,16.48,137500,7.74865172577366,8.06551109002463,7.67663823389844,7.91188230735749,286404.664777784,0.0,1.0
2014-03-31,16.57,16.65,16.15,16.3,89800,7.95509040248262,7.99349759814941,7.75345262523201,7.82546611710723,187048.2828876,0.0,1.0
2014-04-01,16.85,16.96,16.58,16.65,69600,8.08951558731637,8.1423254813582,7.95989130194097,7.99349759814941,144972.833952973,0.0,1.0
2014-04-02,16.88,17.06,16.77,16.81,110500,8.10391828569141,8.19033447594168,8.05110839164958,8.07031198948298,230165.20333051,0.0,1.0
2014-04-03,16.79,16.94,16.68,16.93,43700,8.06071019056628,8.1327236824415,8.00790029652445,8.12792278298315,91024.6098239211,0.0,1.0
2014-04-04,16.25,16.92,16.16,16.92,76200,7.80146161981549,8.1231218835248,7.75825352469036,8.1231218835248,158720.257862306,0.0,1.0
2014-04-07,16.0,16.31,15.91,16.2,77400,7.68143913335679,7.83026701656558,7.63823103823166,7.77745712252375,161219.789482185,0.0,1.0
2014-04-08,16.46,16.61,16.02,16.02,72800,7.9022805084408,7.97429400031602,7.69104093227348,7.69104093227348,151638.251605983,0.0,1.0
2014-04-09,16.44,16.54,16.19,16.44,53200,7.8926787095241,7.94068770410758,7.7726562230654,7.8926787095241,110812.568481295,0.0,1.0
2014-04-10,16.1,16.31,15.97,16.31,91700,7.81346386846136,7.91537861457172,7.75037378753589,7.91537861457172,188952.048010267,0.175,1.0
2014-04-11,15.87,16.07,15.7,15.99,139600,7.70184295605477,7.79890461901702,7.61934054253685,7.76007995383212,287652.190864049,0.0,1.0
2014-04-14,15.67,16.15,15.61,16.0,78900,7.60478129309251,7.83772928420192,7.57566279420384,7.76493303698023,162577.062028464,0.0,1.0
2014-04-15,15.66,15.99,15.35,15.66,87700,7.5999282099444,7.76007995383212,7.44948263235291,7.5999282099444,180709.864890954,0.0,1.0
2014-04-16,15.83,15.87,15.56,15.71,34300,7.68243062346232,7.70184295605477,7.55139737846328,7.62419362568497,70676.7202481152,0.0,1.0
2014-04-17,15.78,15.92,15.58,15.77,74800,7.65816520772175,7.72610837179533,7.5611035447595,7.65331212457364,154128.824331167,0.0,1.0
2014-04-21,15.99,16.17,15.75,15.78,65800,7.76007995383212,7.84743545049815,7.64360595827742,7.65816520772175,135583.912312711,0.0,1.0
2014-04-22,15.78,16.39,15.49,16.09,115400,7.65816520772175,7.95420327975663,7.51742579642649,7.80861078531325,237786.982992201,0.0,1.0
2014-04-23,15.4,15.78,15.4,15.78,111000,7.47374804809347,7.65816520772175,7.47374804809347,7.65816520772175,228720.581560956,0.0,1.0
2014-04-24,15.19,15.51,15.06,15.51,89800,7.37183330198311,7.52713196272271,7.30874322105764,7.52713196272271,185037.011028593,0.0,1.0
2014-04-25,14.86,15.21,14.84,15.11,93600,7.21168155809539,7.38153946827933,7.20197539179916,7.33300863679821,192867.084991941,0.0,1.0
2014-04-28,14.81,15.01,14.63,14.94,123800,7.18741614235483,7.28447780531708,7.1000606456888,7.25050622328029,255095.56754276,0.0,1.0
2014-04-29,14.88,14.95,14.66,14.91,92200,7.22138772439162,7.2553593064284,7.11461989513314,7.23594697383595,189982.320900182,0.0,1.0
2014-04-30,14.96,14.99,14.5,14.84,82600,7.26021238957652,7.27477163902086,7.03697056476333,7.20197539179916,170201.081413829,0.0,1.0
2014-05-01,14.88,15.06,14.66,14.98,114800,7.22138772439162,7.30874322105764,7.11461989513314,7.26991855587274,236550.655524304,0.0,1.0
2014-05-02,15.3,15.44,14.84,14.92,202400,7.42521721661235,7.49316038068592,7.20197539179916,7.24080005698407,417054.465837275,0.0,1.0
2014-05-05,15.02,15.44,14.93,15.19,91000,7.28933088846519,7.49316038068592,7.24565314013218,7.37183330198311,187509.665964388,0.0,1.0
2014-05-06,14.61,15.01,14.58,14.95,100700,7.09035447939257,7.28447780531708,7.07579522994824,7.2553593064284,207496.960028723,0.0,1.0
2014-05-07,15.1,15.12,14.44,14.66,108300,7.32815555365009,7.33786171994632,7.00785206587466,7.11461989513314,223157.107955419,0.0,1.0
2014-05-08,14.99,15.3,14.92,15.09,67800,7.27477163902086,7.42521721661235,7.24080005698407,7.32330247050198,139705.003872368,0.0,1.0
2014-05-09,15.5,15.51,14.9,14.9,80900,7.5222788795746,7.52713196272271,7.23109389068784,7.23109389068784,166698.15358812,0.0,1.0
2014-05-12,15.85,15.98,15.36,15.56,86800,7.69213678975854,7.75522687068401,7.45433571550102,7.55139737846328,178855.373689108,0.0,1.0
2014-05-13,15.53,15.83,15.19,15.83,149400,7.53683812901894,7.68243062346232,7.37183330198311,7.68243062346232,307845.539506368,0.0,1.0
2014-05-14,15.1,15.54,14.82,15.52,181200,7.32815555365009,7.54169121216705,7.19226922550294,7.53198504587083,373370.895304912,0.0,1.0
2014-05-15,15.15,15.23,14.75,14.98,96900,7.35242096939066,7.39124563457556,7.15829764346615,7.26991855587274,199666.886065375,0.0,1.0
2014-05-16,15.08,15.12,14.98,15.12,84600,7.31844938735387,7.33786171994632,7.26991855587274,7.33786171994632,174322.172973485,0.0,1.0
2014-05-19,15.13,15.22,15.0,15.07,38400,7.34271480309443,7.38639255142745,7.27962472216897,7.31359630420576,79124.9579454119,0.0,1.0
2014-05-20,14.91,15.14,14.7,15.14,99600,7.23594697383595,7.34756788624254,7.13403222772559,7.34756788624254,205230.359670912,0.0,1.0
2014-05-21,14.94,15.04,14.78,14.96,78100,7.25050622328029,7.29903705476142,7.17285689291049,7.26021238957652,160928.625404601,0.0,1.0
2014-05-22,15.02,15.2,14.87,14.98,83400,7.28933088846519,7.37668638513122,7.2165346412435,7.26991855587274,171849.518037691,0.0,1.0
2014-05-23,15.36,15.36,15.02,15.02,53800,7.45433571550102,7.45433571550102,7.28933088846519,7.28933088846519,110857.36295477,0.0,1.0
2014-05-27,15.55,15.73,15.44,15.48,55600,7.54654429531516,7.63389979198119,7.49316038068592,7.51257271327837,114566.345358461,0.0,1.0
2014-05-28,15.25,15.56,15.14,15.56,63700,7.40095180087178,7.55139737846328,7.34756788624254,7.55139737846328,131256.766175071,0.0,1.0
2014-05-29,15.2,15.42,15.03,15.32,79200,7.37668638513122,7.4834542143897,7.2941839716133,7.43492338290857,163195.225762412,0.0,1.0
2014-05-30,15.15,15.29,15.08,15.25,50500,7.35242096939066,7.42036413346423,7.31844938735387,7.40095180087178,104057.561881336,0.0,1.0
2014-06-02,14.86,15.22,14.82,15.14,62800,7.21168155809539,7.38639255142745,7.19226922550294,7.34756788624254,129402.274973226,0.0,1.0
2014-06-03,14.9,14.96,14.54,14.79,28276,7.23109389068784,7.26021238957652,7.05638289735579,7.1777099760586,58263.9924704288,0.0,1.0
2014-06-04,14.79,14.89,14.61,14.83,34479,7.1777099760586,7.22624080753973,7.09035447939257,7.19712230865105,71045.5579427046,0.0,1.0
2014-06-05,15.22,15.27,14.66,14.8,126700,7.38639255142745,7.41065796716801,7.11461989513314,7.18256305920672,261071.150304262,0.0,1.0
2014-06-06,15.34,15.51,15.27,15.29,64700,7.4446295492048,7.52713196272271,7.41065796716801,7.42036413346423,133317.3119549,0.0,1.0
2014-06-09,15.78,15.83,15.09,15.33,75300,7.65816520772175,7.68243062346232,7.32330247050198,7.43977646605668,155159.097221081,0.0,1.0
2014-06-10,15.35,15.81,15.31,15.77,60900,7.44948263235291,7.67272445716609,7.43007029976046,7.65331212457364,125487.237991552,0.0,1.0
2014-06-11,15.01,15.31,14.9,15.26,63000,7.28447780531708,7.43007029976046,7.23109389068784,7.4058048840199,129814.384129191,0.0,1.0
2014-06-12,15.02,15.12,14.79,14.95,42100,7.28933088846519,7.33786171994632,7.1777099760586,7.2553593064284,86748.9773307771,0.0,1.0
2014-06-13,14.85,15.13,14.81,15.08,41700,7.20682847494728,7.34271480309443,7.18741614235483,7.31844938735387,85924.7590188457,0.0,1.0
2014-06-16,14.82,14.95,14.74,14.8,118700,7.19226922550294,7.2553593064284,7.15344456031804,7.18256305920672,244586.784065635,0.0,1.0
2014-06-17,15.16,15.23,14.85,14.85,159800,7.35727405253877,7.39124563457556,7.20682847494728,7.20682847494728,329275.215616584,0.0,1.0
2014-06-18,15.27,15.31,14.97,15.2,50500,7.41065796716801,7.43007029976046,7.26506547272463,7.37668638513122,104057.561881336,0.0,1.0
2014-06-19,15.3,15.46,15.25,15.32,53500,7.42521721661235,7.50286654698215,7.40095180087178,7.43492338290857,110239.199220821,0.0,1.0
2014-06-20,15.59,15.65,15.3,15.39,155200,7.56595662790761,7.59507512679629,7.42521721661235,7.46889496494536,319796.705029373,0.0,1.0
2014-06-23,15.41,15.6,15.26,15.58,91700,7.47860113124159,7.57080971105573,7.4058048840199,7.5611035447595,188952.048010267,0.0,1.0
2014-06-24,15.04,15.44,15.0,15.4,171300,7.29903705476142,7.49316038068592,7.27962472216897,7.47374804809347,352971.492084611,0.0,1.0
2014-06-25,15.32,15.38,14.9,15.0,139700,7.43492338290857,7.46404188179725,7.23109389068784,7.27962472216897,287858.245442032,0.0,1.0
2014-06-26,15.04,15.36,14.94,15.36,47600,7.29903705476142,7.45433571550102,7.25050622328029,7.45433571550102,98081.9791198334,0.0,1.0
2014-06-27,15.21,15.26,14.9,14.9,167200,7.38153946827933,7.4058048840199,7.23109389068784,7.23109389068784,344523.254387314,0.0,1.0
2014-06-30,15.26,15.3,15.1,15.16,69700,7.4058048840199,7.42521721661235,7.32815555365009,7.35727405253877,143620.040854042,0.0,1.0
2014-07-01,15.65,15.81,15.33,15.33,113500,7.59507512679629,7.67272445716609,7.43977646605668,7.43977646605668,233871.946010527,0.0,1.0
2014-07-02,15.7,15.82,15.59,15.69,101700,7.61934054253685,7.6775775403142,7.56595662790761,7.61448745938874,209557.505808552,0.0,1.0
2014-07-03,15.94,15.97,15.78,15.78,39200,7.73581453809156,7.75037378753589,7.65816520772175,7.65816520772175,80773.3945692745,0.0,1.0
2014-07-07,15.71,15.94,15.62,15.94,59800,7.62419362568497,7.73581453809156,7.58051587735195,7.73581453809156,123220.63763374,0.0,1.0
2014-07-08,15.62,15.74,15.54,15.72,69900,7.58051587735195,7.6387528751293,7.54169121216705,7.62904670883308,144032.150010008,0.0,1.0
2014-07-09,15.36,15.71,15.35,15.69,135700,7.45433571550102,7.62419362568497,7.44948263235291,7.61448745938874,279616.062322719,0.0,1.0
2014-07-10,15.0,15.13,14.87,14.91,69200,7.36455367726094,7.42837980913053,7.30072754539134,7.32036635519737,140945.404906881,0.175,1.0
2014-07-11,14.75,14.96,14.65,14.96,60900,7.24181111597326,7.34491486745491,7.19271409145818,7.34491486745491,124040.103451287,0.0,1.0
2014-07-14,14.77,14.98,14.7,14.86,44700,7.25163052087627,7.35473427235792,7.21726260371572,7.29581784293984,91044.2138632596,0.0,1.0
2014-07-15,14.97,15.06,14.77,14.8,71600,7.34982456990642,7.39401189196998,7.25163052087627,7.26635962823079,145833.684845848,0.0,1.0
2014-07-16,14.83,15.13,14.78,15.0,61300,7.28108873558531,7.42837980913053,7.25654022332778,7.36455367726094,124854.816774448,0.0,1.0
2014-07-17,14.74,14.88,14.65,14.73,105800,7.23690141352175,7.30563724784285,7.19271409145818,7.23199171107024,215491.673976127,0.0,1.0
2014-07-18,14.92,15.04,14.7,14.7,60600,7.32527605764888,7.38419248706697,7.21726260371572,7.21726260371572,123429.068458916,0.0,1.0
2014-07-21,14.68,14.86,14.61,14.86,75900,7.20744319881271,7.29581784293984,7.17307528165215,7.29581784293984,154591.85306983,0.0,1.0
2014-07-22,14.8,14.91,14.64,14.72,44800,7.26635962823079,7.32036635519737,7.18780438900668,7.22708200861874,91247.89219405,0.0,1.0
2014-07-23,14.99,15.07,14.7,14.81,52100,7.35964397480943,7.39892159442149,7.21726260371572,7.2712693306823,106116.410341741,0.0,1.0
2014-07-24,14.78,15.01,14.66,14.97,49400,7.25654022332778,7.36946337971245,7.19762379390969,7.34982456990642,100617.095410403,0.0,1.0
2014-07-25,14.65,14.77,14.45,14.7,179200,7.19271409145818,7.25163052087627,7.09452004242804,7.21726260371572,364991.5687762,0.0,1.0
2014-07-28,14.66,14.7,14.42,14.69,58900,7.19762379390969,7.21726260371572,7.07979093507352,7.21235290126421,119966.536835481,0.0,1.0
2014-07-29,14.52,14.78,14.51,14.7,45800,7.12888795958859,7.25654022332778,7.12397825713708,7.21726260371572,93284.6755019528,0.0,1.0
2014-07-30,14.53,14.62,14.35,14.61,69700,7.1337976620401,7.17798498410366,7.04542301791296,7.17307528165215,141963.796560832,0.0,1.0
2014-07-31,14.18,14.44,14.18,14.34,70300,6.96195807623734,7.08961033997653,6.96195807623734,7.04051331546146,143185.866545574,0.0,1.0
2014-08-01,14.15,14.29,14.05,14.21,65800,6.94722896888282,7.01596480320392,6.89813194436775,6.97668718359186,134020.341660011,0.0,1.0
2014-08-04,14.15,14.43,14.01,14.29,65000,6.94722896888282,7.08470063752502,6.87849313456172,7.01596480320392,132390.915013688,0.0,1.0
2014-08-05,14.27,14.31,14.05,14.07,34500,7.00614539830091,7.02578420810694,6.89813194436775,6.90795134927076,70269.02412265,0.0,1.0
2014-08-06,14.28,14.51,14.16,14.24,45300,7.01105510075241,7.12397825713708,6.95213867133433,6.99141629094638,92266.2838480014,0.0,1.0
2014-08-07,14.22,14.41,14.07,14.3,48900,6.98159688604337,7.07488123262201,6.90795134927076,7.02087450565543,99598.7037564518,0.0,1.0
2014-08-08,14.27,14.4,14.14,14.18,39500,7.00614539830091,7.0699715301705,6.94231926643131,6.96195807623734,80452.9406621645,0.0,1.0
2014-08-11,14.55,14.73,14.24,14.41,69600,7.14361706694311,7.23199171107024,6.99141629094638,7.07488123262201,141760.118230042,0.0,1.0
2014-08-12,14.5,14.63,14.33,14.48,83500,7.11906855468557,7.18289468655517,7.03560361300995,7.10924914978256,170071.406209892,0.0,1.0
2014-08-13,14.73,14.89,14.5,14.57,73700,7.23199171107024,7.31054695029436,7.11906855468557,7.15343647184612,150110.929792444,0.0,1.0
2014-08-14,14.81,14.9,14.69,14.75,55000,7.2712693306823,7.31545665274587,7.21235290126421,7.24181111597326,112023.081934659,0.0,1.0
2014-08-15,14.56,14.98,14.47,14.96,74200,7.14852676939462,7.35473427235792,7.10433944733105,7.34491486745491,151129.321446395,0.0,1.0
2014-08-18,14.55,14.8,14.53,14.74,84000,7.14361706694311,7.26635962823079,7.1337976620401,7.23690141352175,171089.797863844,0.0,1.0
2014-08-19,14.46,14.61,14.44,14.57,60700,7.09942974487955,7.17307528165215,7.08961033997653,7.15343647184612,123632.746789706,0.0,1.0
2014-08-20,14.6,14.7,14.29,14.32,79800,7.16816557920065,7.21726260371572,7.01596480320392,7.03069391055844,162535.307970651,0.0,1.0
2014-08-21,14.62,14.7,14.39,14.64,36600,7.17798498410366,7.21726260371572,7.06506182771899,7.18780438900668,74546.2690692461,0.0,1.0
2014-08-22,14.56,14.66,14.5,14.64,47000,7.14852676939462,7.19762379390969,7.11906855468557,7.18780438900668,95728.8154714363,0.0,1.0
2014-08-25,14.47,14.73,14.36,14.69,32300,7.10433944733105,7.23199171107024,7.05033272036447,7.21235290126421,65788.1008452637,0.0,1.0
2014-08-26,14.48,14.61,14.43,14.43,46100,7.10924914978256,7.17307528165215,7.08470063752502,7.08470063752502,93895.7104943237,0.0,1.0
2014-08-27,14.44,14.46,14.29,14.46,22800,7.08961033997653,7.09942974487955,7.01596480320392,7.09942974487955,46438.6594201861,0.0,1.0
2014-08-28,14.21,14.43,14.16,14.31,68500,6.97668718359186,7.08470063752502,6.95213867133433,7.02578420810694,139519.656591349,0.0,1.0
2014-08-29,14.43,14.5,14.14,14.22,55500,7.08470063752502,7.11906855468557,6.94231926643131,6.98159688604337,113041.473588611,0.0,1.0
2014-09-02,14.4,14.53,14.28,14.49,60100,7.0699715301705,7.1337976620401,7.01105510075241,7.11415885223407,122410.676804964,0.0,1.0
2014-09-03,14.15,14.5,14.14,14.44,60900,6.94722896888282,7.11906855468557,6.94231926643131,7.08961033997653,124040.103451287,0.0,1.0
2014-09-04,14.2,14.36,14.2,14.2,31700,6.97177748114036,7.05033272036447,6.97177748114036,6.97177748114036,64566.0308605219,0.0,1.0
2014-09-05,14.24,14.29,14.0,14.16,49400,6.99141629094638,7.01596480320392,6.87358343211021,6.95213867133433,100617.095410403,0.0,1.0
2014-09-08,14.16,14.3,14.05,14.26,35500,6.95213867133433,7.02087450565543,6.89813194436775,7.0012356958494,72305.8074305529,0.0,1.0
2014-09-09,14.15,14.21,14.03,14.18,61500,6.94722896888282,6.97668718359186,6.88831253946473,6.96195807623734,125262.173436028,0.0,1.0
2014-09-10,14.01,14.17,14.0,14.14,41000,6.87849313456172,6.95704837378583,6.87358343211021,6.94231926643131,83508.1156240189,0.0,1.0
2014-09-11,13.99,14.1,13.97,13.97,98100,6.8686737296587,6.92268045662528,6.85885432475569,6.85885432475569,199808.442505275,0.0,1.0
2014-09-12,13.88,14.08,13.88,14.01,98800,6.81466700269212,6.91286105172227,6.81466700269212,6.87849313456172,201234.190820807,0.0,1.0
2014-09-15,13.84,13.98,13.78,13.85,73400,6.79502819288609,6.8637640272072,6.76556997817705,6.7999378953376,149499.894800073,0.0,1.0
2014-09-16,13.68,13.87,13.63,13.81,90000,6.71647295366198,6.80975730024061,6.69192444140444,6.78029908553157,183310.497711261,0.0,1.0
2014-09-17,13.57,13.77,13.57,13.73,73300,6.6624662266954,6.76066027572554,6.6624662266954,6.74102146591951,149296.216469282,0.0,1.0
2014-09-18,13.54,13.62,13.5,13.59,89900,6.64773711934087,6.68701473895293,6.62809830953484,6.67228563159841,183106.819380471,0.0,1.0
2014-09-19,13.0,13.65,12.99,13.57,307900,6.38261318695948,6.70174384630745,6.37770348450797,6.6624662266954,627125.580503303,0.0,1.0
2014-09-22,13.29,13.39,12.84,12.94,231401,6.52499455805319,6.57409158256826,6.30405794773536,6.35315497225044,471313.694232039,0.0,1.0
2014-09-23,13.05,13.5,13.0218,13.3,135182,6.40716169921702,6.62809830953484,6.39331633830377,6.5299042605047,275336.44112893,0.0,1.0
2014-09-24,12.78,13.144,12.77,13.02,163701,6.27459973302632,6.45331290226119,6.26969003057481,6.39243259186249,333423.464287013,0.0,1.0
2014-09-25,12.82,12.97,12.53,12.69,162163,6.29423854283235,6.36788407960496,6.15185717173864,6.23041241096275,330290.891559458,0.0,1.0
2014-09-26,13.1,13.12,12.78,12.82,155418,6.43171021147455,6.44152961637757,6.27459973302632,6.29423854283235,316552.788147653,0.0,1.0
2014-09-29,13.26,13.32,12.97,12.97,99788,6.51026545069867,6.53972366540771,6.36788407960496,6.36788407960496,203246.532729015,0.0,1.0
2014-09-30,13.17,13.39,13.16,13.31,115628,6.4660781286351,6.57409158256826,6.4611684261836,6.53481396295621,235509.180326197,0.0,1.0
2014-10-01,13.08,13.27,13.03,13.11,91083,6.42189080657154,6.51517515315018,6.397342294314,6.43661991392606,185516.33403372,0.0,1.0
2014-10-02,13.66,13.73,13.08,13.08,100419,6.70665354875896,6.74102146591951,6.42189080657154,6.42189080657154,204531.742996301,0.0,1.0
2014-10-03,13.54,13.79,13.52,13.78,150180,6.64773711934087,6.77047968062856,6.63791771443786,6.76556997817705,305884.117180858,0.0,1.0
2014-10-06,13.29,13.486,13.24,13.4,69257,6.61091435095457,6.70841165816203,6.58604258891185,6.66563222744855,139228.173462434,0.175,1.0
2014-10-07,13.23,13.39,13.14,13.2,99832,6.58106823650331,6.66065787504001,6.53629906482642,6.56614517927768,200693.460777997,0.0,1.0
2014-10-08,13.58,13.6044,13.06,13.21,82146,6.75517057080234,6.76730799067918,6.49650424555807,6.57111953168622,165139.083951732,0.0,1.0
2014-10-09,13.21,13.56,13.16,13.49,67892,6.57111953168622,6.74522186598525,6.5462477696435,6.71040139912544,136484.097675493,0.0,1.0
2014-10-10,13.37,13.64,13.1,13.15,68523,6.65070917022292,6.7850166852536,6.51640165519224,6.54127341723496,137752.604504475,0.0,1.0
2014-10-13,13.8,13.93,13.27,13.31,134052,6.8646063237903,6.92927290510137,6.60096564613748,6.62086305577166,269486.335085064,0.0,1.0
2014-10-14,14.07,14.17,13.87,13.89,119899,6.99891383882098,7.04865736290642,6.8994267906501,6.90937549546719,241034.390313938,0.0,1.0
2014-10-15,14.18,14.24,13.91,14.0,136783,7.05363171531496,7.08347782976622,6.91932420028428,6.96409337196117,274976.496970879,0.0,1.0
2014-10-16,14.57,14.7,14.05,14.08,137794,7.24763145924816,7.31229804055923,6.98896513400389,7.00388819122952,277008.922333955,0.0,1.0
2014-10-17,14.01,14.77,13.98,14.73,103093,6.96906772436972,7.34711850741904,6.95414466714409,7.32722109778486,207249.08798768,0.0,1.0
2014-10-20,13.82,14.14,13.6801,13.93,125661,6.87455502860739,7.03373430568079,6.80496383841186,6.92927290510137,252617.807665116,0.0,1.0
2014-10-21,14.44,14.44,13.87,13.92,76651,7.1829648779371,7.1829648779371,6.8994267906501,6.92429855269282,154092.419886352,0.0,1.0
2014-10-22,13.85,14.6199,13.82,14.43,81314,6.88947808583302,7.2724534777668,6.87455502860739,7.17799052552855,163466.504424454,0.0,1.0
2014-10-23,13.91,14.15,13.86,14.02,75860,6.91932420028428,7.03870865808933,6.89445243824156,6.97404207677826,152502.263148278,0.0,1.0
2014-10-24,13.88,13.96,13.81,13.95,52730,6.90440114305865,6.944195962327,6.86958067619884,6.93922160991845,106003.748165155,0.0,1.0
2014-10-27,13.9,13.96,13.71,13.89,40354,6.91434984787574,6.944195962327,6.81983715211341,6.90937549546719,81124.1276968837,0.0,1.0
2014-10-28,14.6,14.63,13.97,14.04,181356,7.2625545164738,7.27747757369943,6.94917031473554,6.98399078159535,364582.130708134,0.0,1.0
2014-10-29,14.55,14.8,14.37,14.57,97387,7.23768275443108,7.36204156464467,7.14814441107729,7.24763145924816,195778.248104684,0.0,1.0
2014-10-30,14.76,14.95,14.46,14.46,65931,7.34214415501049,7.43665685077282,7.19291358275418,7.19291358275418,132541.875977183,0.0,1.0
2014-10-31,14.83,15.0,14.56,14.98,108111,7.3769646218703,7.46152861281554,7.24265710683962,7.45157990799846,217336.83326158,0.0,1.0
2014-11-03,14.78,14.97,14.641,14.88,60186,7.35209285982758,7.44660555558991,7.28294936134882,7.40183638391302,120992.633928846,0.0,1.0
2014-11-04,14.7,14.86,14.555,14.78,37396,7.31229804055923,7.39188767909593,7.24016993063535,7.35209285982758,75177.6250025441,0.0,1.0
2014-11-05,14.69,14.91,14.59,14.81,38271,7.30732368815069,7.41675944113865,7.25758016406525,7.36701591705321,76936.6479428913,0.0,1.0
2014-11-06,14.61,14.75,14.48,14.73,47101,7.26752886888234,7.33716980260195,7.20286228757127,7.32722109778486,94687.70230091,0.0,1.0
2014-11-07,14.62,14.64,14.45,14.63,51722,7.27250322129088,7.28245192610797,7.18793923034564,7.27747757369943,103977.353737875,0.0,1.0
2014-11-10,14.8,14.815,14.47,14.59,46136,7.36204156464467,7.36950309325748,7.19788793516273,7.25758016406525,92747.7512866984,0.0,1.0
2014-11-11,14.7,14.85,14.5329,14.8,46750,7.31229804055923,7.38691332668739,7.22917661181247,7.36204156464467,93982.0828128393,0.0,1.0
2014-11-12,15.03,15.05,14.612,14.68,55384,7.47645167004117,7.48640037485826,7.26852373936405,7.30234933574214,111339.11603222,0.0,1.0
2014-11-13,14.78,15.14,14.67,15.03,62186,7.35209285982758,7.53116954653516,7.2973749833336,7.47645167004117,125013.257792497,0.0,1.0
2014-11-14,14.32,14.8999,14.28,14.81,118518,7.12327264903457,7.41173534520602,7.1033752394004,7.36701591705321,238258.149536087,0.0,1.0
2014-11-17,14.01,14.4,13.96,14.27,67564,6.96906772436972,7.16306746830292,6.944195962327,7.09840088699185,135824.715361854,0.0,1.0
2014-11-18,13.72,14.19,13.69,14.0,92236,6.82481150452195,7.0586060677235,6.80988844729632,6.96409337196117,185423.131343851,0.0,1.0
2014-11-19,13.54,13.7002,13.35,13.7,75813,6.73527316116816,6.81496228675303,6.64076046540583,6.81486279970486,152407.778487482,0.0,1.0
2014-11-20,13.86,13.97,13.49,13.49,67977,6.89445243824156,6.94917031473554,6.71040139912544,6.71040139912544,136654.974189698,0.0,1.0
2014-11-21,13.81,14.12,13.68,14.02,72963,6.86958067619884,7.0237856008637,6.80491409488778,6.97404207677826,146678.38948178,0.0,1.0
2014-11-24,13.6,13.86,13.5,13.81,64866,6.76511927561943,6.89445243824156,6.71537575153399,6.86958067619884,130400.893769789,0.0,1.0
2014-11-25,13.55,13.74,13.5,13.63,40593,6.74024751357671,6.83476020933904,6.71537575153399,6.78004233284506,81604.59224859,0.0,1.0
2014-11-26,13.71,13.7158,13.5125,13.59,68899,6.81983715211341,6.82272227651036,6.72159369204467,6.76014492321088,138508.481790841,0.0,1.0
2014-11-28,13.31,13.77,13.3,13.67,38664,6.62086305577166,6.84968326656467,6.61588870336312,6.79993974247923,77726.7005320988,0.0,1.0
2014-12-01,13.1,13.45,13.09,13.23,84833,6.51640165519224,6.69050398949127,6.5114273027837,6.58106823650331,170540.792112547,0.0,1.0
2014-12-02,13.29,13.4,13.09,13.14,88235,6.61091435095457,6.66563222744855,6.5114273027837,6.53629906482642,177379.873304618,0.0,1.0
2014-12-03,13.45,13.63,13.08,13.27,175504,6.69050398949127,6.78004233284506,6.50645295037515,6.60096564613748,352817.785283092,0.0,1.0
2014-12-04,13.45,13.473,13.11,13.4,119645,6.69050398949127,6.70194500003092,6.52137600760078,6.66563222744855,240523.771083255,0.0,1.0
2014-12-05,13.74,13.92,13.45,13.45,108258,6.83476020933904,6.92429855269282,6.69050398949127,6.69050398949127,217632.349115558,0.0,1.0
2014-12-08,13.65,14.1,13.54,13.7,145207,6.78999103766214,7.01383689604661,6.73527316116816,6.81486279970486,291911.364684577,0.0,1.0
2014-12-09,14.15,14.18,13.4405,13.46,68068,7.03870865808933,7.05363171531496,6.68577835470315,6.69547834189981,136837.912575494,0.0,1.0
2014-12-10,14.0,14.24,13.98,14.12,94158,6.96409337196117,7.08347782976622,6.95414466714409,7.0237856008637,189286.95087682,0.0,1.0
2014-12-11,13.79,13.88,13.53,13.82,143288,6.85963197138175,6.90440114305865,6.73029880875962,6.87455502860739,288053.576087404,0.0,1.0
2014-12-12,13.24,13.9,13.18,13.59,117950,6.58604258891185,6.91434984787574,6.55619647446059,6.76014492321088,237116.292358811,0.0,1.0
2014-12-15,12.64,13.33,12.58,13.33,181135,6.28758144439923,6.63081176058875,6.25773532994797,6.63081176058875,364137.851771201,0.0,1.0
2014-12-16,12.75,13.12,12.59,12.59,104364,6.34229932089321,6.52635036000933,6.26270968235651,6.26270968235651,209804.19445303,0.0,1.0
2014-12-17,13.23,13.2923,12.77,12.82,109848,6.58106823650331,6.61205845200854,6.3522480257103,6.37711978775302,220828.745087161,0.0,1.0
2014-12-18,13.1,13.46,13.06,13.43,76761,6.51640165519224,6.69547834189981,6.49650424555807,6.68055528467418,154313.554198853,0.0,1.0
2014-12-19,13.23,13.4,12.96,13.1,226081,6.58106823650331,6.66563222744855,6.44676072147263,6.51640165519224,454493.331859027,0.0,1.0
2014-12-22,13.94,13.98,13.15,13.22,147557,6.93424725750991,6.95414466714409,6.54127341723496,6.57609388409477,296635.597724366,0.0,1.0
2014-12-23,13.82,14.11,13.5,14.1,90044,6.87455502860739,7.01881124845515,6.71537575153399,7.01383689604661,181016.52758929,0.0,1.0
2014-12-24,13.58,13.81,13.22,13.81,46435,6.75517057080234,6.86958067619884,6.57609388409477,6.86958067619884,93348.8345543142,0.0,1.0
2014-12-26,13.8,13.89,13.57,13.68,85150,6.8646063237903,6.90937549546719,6.75019621839379,6.80491409488778,171178.060994936,0.0,1.0
2014-12-29,13.66,13.8,13.561,13.75,125755,6.79496539007069,6.8646063237903,6.7457193012261,6.83973456174758,252806.776986708,0.0,1.0
2014-12-30,13.63,13.75,13.58,13.58,119034,6.78004233284506,6.83973456174758,6.75517057080234,6.75517057080234,239295.470492909,0.0,1.0
2014-12-31,13.47,13.72,13.43,13.65,74365,6.70045269430836,6.82481150452195,6.68055528467418,6.78999103766214,149496.846810199,0.0,1.0
2015-01-02,13.48,13.665,13.34,13.57,65925,6.7054270467169,6.79745256627496,6.63578611299729,6.75019621839379,132529.814105592,0.0,1.0
2015-01-05,13.3,13.52,13.2,13.28,85146,6.70293987051263,6.81381556761885,6.65254182637344,6.69286026168479,168947.032477765,0.175,1.0
2015-01-06,12.76,13.25,12.62,12.89,171279,6.43079043216099,6.67774084844303,6.36023317036612,6.49630788954194,339852.474288387,0.0,1.0
2015-01-07,12.78,12.96,12.51,12.75,149120,6.44087004098883,6.53158652043938,6.30479532181301,6.42575062774707,295884.498192331,0.0,1.0
2015-01-08,12.92,13.0,12.87,12.92,101521,6.5114273027837,6.55174573809505,6.4862282807141,6.5114273027837,201438.372726554,0.0,1.0
2015-01-09,12.76,12.92,12.71,12.9,74856,6.43079043216099,6.5114273027837,6.40559141009139,6.50134769395586,148529.573475625,0.0,1.0
2015-01-12,12.75,12.97,12.53,12.8,107921,6.42575062774707,6.5366263248533,6.31487493064085,6.45094964981667,214137.27822837,0.0,1.0
2015-01-13,12.85,13.14,12.79,12.88,106762,6.47614867188626,6.62230299988992,6.44590984540275,6.49126808512802,211837.585810151,0.0,1.0
2015-01-14,13.01,13.15,12.77,12.77,121817,6.55678554250897,6.62734280430384,6.43583023657491,6.43583023657491,241709.77679919,0.0,1.0
2015-01-15,13.11,13.2495,12.88,13.07,232143,6.60718358664816,6.67748885822234,6.49126808512802,6.58702436899249,460619.065610665,0.0,1.0
2015-01-16,13.64,13.69,13.09,13.1,144785,6.87429322058589,6.89949224265548,6.59710397782033,6.60214378223425,287282.973918835,0.0,1.0
2015-01-20,13.29,13.73,13.27,13.73,103626,6.69790006609871,6.91965146031116,6.68782045727087,6.91965146031116,205615.122114261,0.0,1.0
2015-01-21,13.36,13.59,13.24,13.33,104106,6.73317869699615,6.84909419851629,6.67270104402912,6.71805928375439,206567.540026897,0.0,1.0
2015-01-22,13.67,13.69,13.35,13.46,82171,6.88941263382764,6.89949224265548,6.72813889258223,6.78357674113534,163044.025623404,0.0,1.0
2015-01-23,13.29,13.67,13.28,13.67,49081,6.69790006609871,6.88941263382764,6.69286026168479,6.88941263382764,97386.7157710422,0.0,1.0
2015-01-26,13.41,13.65,13.24,13.31,69898,6.75837771906574,6.87933302499981,6.67270104402912,6.70797967492655,138691.890119686,0.0,1.0
2015-01-27,13.37,13.56,13.231,13.32,73516,6.73821850141007,6.83397478527453,6.66816522005659,6.71301947934047,145870.740136182,0.0,1.0
2015-01-28,13.32,13.62,13.255,13.35,85304,6.71301947934047,6.86421361175805,6.68026075064999,6.72813889258223,169260.536707341,0.0,1.0
2015-01-29,13.57,13.57,13.32,13.39,68896,6.83901458968845,6.83901458968845,6.71301947934047,6.7482981102379,136703.717727058,0.0,1.0
2015-01-30,13.34,13.6,13.25,13.44,114290,6.72309908816831,6.85413400293021,6.67774084844303,6.7734971323075,226774.673406663,0.0,1.0
2015-02-02,13.74,13.75,13.3701,13.39,113677,6.92469126472508,6.929731069139,6.73826889945421,6.7482981102379,225558.356364067,0.0,1.0
2015-02-03,13.61,13.98,13.55,13.74,103992,6.85917380734413,7.04564657065914,6.82893498086061,6.92469126472508,206341.340772646,0.0,1.0
2015-02-04,13.58,13.67,13.52,13.63,98116,6.84405439410237,6.88941263382764,6.81381556761885,6.86925341617197,194682.15815879,0.0,1.0
2015-02-05,13.84,13.905,13.58,13.59,68922,6.97508930886427,7.00784803755475,6.84405439410237,6.84909419851629,136755.307030659,0.0,1.0
2015-02-06,13.83,14.07,13.72,13.82,77754,6.97004950445035,7.09100481038441,6.91461165589724,6.96500970003643,154279.796623166,0.0,1.0
2015-02-09,13.48,13.77,13.44,13.77,67897,6.79365634996318,6.93981067796684,6.7734971323075,6.93981067796684,134721.497946384,0.0,1.0
2015-02-10,13.6,13.67,13.32,13.63,76119,6.85413400293021,6.88941263382764,6.71301947934047,6.86925341617197,151035.623108249,0.0,1.0
2015-02-11,13.62,13.8,13.5501,13.66,64257,6.86421361175805,6.95493009120859,6.82898537890475,6.88437282941372,127498.995442225,0.0,1.0
2015-02-12,13.88,13.9,13.65,13.68,43347,6.99524852651995,7.00532813534779,6.87933302499981,6.89445243824156,86009.2901230082,0.0,1.0
2015-02-13,13.9,14.0,13.8,13.91,33712,7.00532813534779,7.05572617948698,6.95493009120859,7.01036793976171,66891.4847308199,0.0,1.0
2015-02-17,13.83,14.03,13.8,13.95,32208,6.97004950445035,7.07084559272874,6.95493009120859,7.03052715741738,63907.241937893,0.0,1.0
2015-02-18,13.98,14.04,13.83,13.83,57107,7.04564657065914,7.07588539714266,6.97004950445035,6.97004950445035,113311.936951914,0.0,1.0
2015-02-19,13.92,14.01,13.91,13.99,179693,7.01540774417563,7.0607659839009,7.01036793976171,7.05068637507306,356547.566615307,0.0,1.0
2015-02-20,13.71,13.84,13.5004,13.84,54668,6.90957185148332,6.97508930886427,6.80393755096757,6.97508930886427,108472.463433331,0.0,1.0
2015-02-23,13.68,13.71,13.57,13.71,36814,6.89445243824156,6.90957185148332,6.83901458968845,6.90957185148332,73046.4854912318,0.0,1.0
2015-02-24,13.69,13.94,13.66,13.71,44061,6.89949224265548,7.02548735300346,6.88437282941372,6.90957185148332,87426.0117680547,0.0,1.0
2015-02-25,13.78,13.83,13.71,13.74,46626,6.94485048238076,6.97004950445035,6.90957185148332,6.92469126472508,92515.4949887046,0.0,1.0
2015-02-26,14.02,14.1,13.64,13.82,57540,7.06580578831482,7.10612422362617,6.87429322058589,6.96500970003643,114171.097277272,0.0,1.0
2015-02-27,13.95,14.1,13.93,14.04,38310,7.03052715741738,7.10612422362617,7.02044754858954,7.07588539714266,76014.8546522815,0.0,1.0
2015-03-02,13.97,14.11,13.94,13.94,42926,7.04060676624522,7.11116402804009,7.02548735300346,7.02548735300346,85173.9402454669,0.0,1.0
2015-03-03,13.84,13.98,13.79,13.92,45121,6.97508930886427,7.04564657065914,6.94989028679468,7.01540774417563,89529.2679917931,0.0,1.0
2015-03-04,13.73,13.86,13.63,13.77,41256,6.91965146031116,6.98516891769211,6.86925341617197,6.93981067796684,81860.3195910865,0.0,1.0
2015-03-05,13.62,13.8024,13.52,13.79,51151,6.86421361175805,6.95613964426794,6.81381556761885,6.94989028679468,101494.018019286,0.0,1.0
2015-03-06,13.37,13.68,13.35,13.5,47904,6.73821850141007,6.89445243824156,6.72813889258223,6.80373595879102,95051.3076810986,0.0,1.0
2015-03-09,13.44,13.59,13.42,13.42,28596,6.7734971323075,6.84909419851629,6.76341752347966,6.76341752347966,56740.2971453052,0.0,1.0
2015-03-10,13.47,13.51,13.18,13.3,53185,6.78861654554926,6.80877576320494,6.6424622175456,6.70293987051263,105529.888924082,0.0,1.0
2015-03-11,13.37,13.52,13.26,13.49,42742,6.73821850141007,6.81381556761885,6.68278065285695,6.7986961543771,84808.8467122895,0.0,1.0
2015-03-12,13.86,13.88,13.47,13.49,55075,6.98516891769211,6.99524852651995,6.78861654554926,6.7986961543771,109280.034455087,0.0,1.0
2015-03-13,13.78,13.91,13.55,13.9,34097,6.94485048238076,7.01036793976171,6.82893498086061,7.00532813534779,67655.4032649136,0.0,1.0
2015-03-16,13.72,13.88,13.7,13.88,53417,6.91461165589724,6.99524852651995,6.9045320470694,6.99524852651995,105990.224248523,0.0,1.0
2015-03-17,13.54,13.73,13.473,13.69,39539,6.82389517644669,6.91965146031116,6.79012848687343,6.89949224265548,78453.4413494272,0.0,1.0
2015-03-18,13.76,13.87,13.49,13.54,61772,6.93477087355292,6.99020872210603,6.7986961543771,6.82389517644669,122568.248540348,0.0,1.0
2015-03-19,13.79,13.83,13.68,13.78,39878,6.94989028679468,6.97004950445035,6.89445243824156,6.94485048238076,79126.0865002265,0.0,1.0
2015-03-20,13.98,14.0,13.76,13.91,166229,7.04564657065914,7.05572617948698,6.93477087355292,7.01036793976171,329832.24416586,0.0,1.0
2015-03-23,14.41,14.45,13.835,14.0,76993,7.26235816045767,7.28251737811335,6.97256940665731,7.05572617948698,152769.817390841,0.0,1.0
2015-03-24,14.46,14.77,14.23,14.41,71679,7.28755718252727,7.44379111935876,7.17164168100712,7.26235816045767,142225.757416363,0.0,1.0
2015-03-25,14.21,14.55,14.2,14.51,52381,7.16156207217928,7.33291542225254,7.15652226776537,7.31275620459686,103934.588920417,0.0,1.0
2015-03-26,13.92,14.23,13.88,14.2,44970,7.01540774417563,7.17164168100712,6.99524852651995,7.15652226776537,89229.6531901095,0.0,1.0
2015-03-27,13.97,14.04,13.8,13.89,62815,7.04060676624522,7.07588539714266,6.95493009120859,7.00028833093387,124637.773296347,0.0,1.0
2015-03-30,13.92,14.2,13.87,14.06,135662,7.01540774417563,7.15652226776537,6.99020872210603,7.0859650059705,269181.080966792,0.0,1.0
2015-03-31,14.12,14.18,13.81,13.81,106944,7.11620383245401,7.14644265893753,6.95996989562251,6.95996989562251,212198.710935359,0.0,1.0
2015-04-01,13.58,14.33,13.54,14.14,166307,6.84405439410237,7.22203972514632,6.82389517644669,7.12628344128185,329987.012076663,0.0,1.0
2015-04-02,13.51,13.89,13.41,13.6,128803,6.80877576320494,7.00028833093387,6.75837771906574,6.85413400293021,255571.425836017,0.0,1.0
2015-04-06,13.62,13.8,13.42,13.52,153811,6.86421361175805,6.95493009120859,6.76341752347966,6.81381556761885,305192.399084366,0.0,1.0
2015-04-07,14.14,14.29,13.66,13.66,93784,7.12628344128185,7.20188050749064,6.88437282941372,6.88437282941372,186086.586497248,0.0,1.0
2015-04-08,14.12,14.2,13.985,14.18,76746,7.11620383245401,7.15652226776537,7.0481664728661,7.14644265893753,152279.71900663,0.0,1.0
2015-04-09,13.81,13.94,13.4899,13.94,54450,7.0481664728661,7.11451416594884,6.88479803782161,7.11451416594884,106687.959612597,0.175,1.0
2015-04-10,13.8,14.03,13.78,13.93,62091,7.04306280416743,7.16044718423689,7.03285546677009,7.10941049725017,121659.54270534,0.0,1.0
2015-04-13,13.84,13.87,13.65,13.82,144219,7.06347747896212,7.07878848505813,6.96650777368735,7.05327014156477,282579.078923217,0.0,1.0
2015-04-14,14.07,14.13,13.78,13.85,111842,7.18086185903158,7.21148387122361,7.03285546677009,7.06858114766079,219140.399981489,0.0,1.0
2015-04-15,13.99,14.37,13.91,14.15,212799,7.1400325094422,7.33397191999174,7.09920315985282,7.22169120862095,416953.00491462,0.0,1.0
2015-04-16,13.91,14.05,13.79,14.04,58193,7.09920315985282,7.17065452163423,7.03795913546876,7.16555085293556,114021.899609474,0.0,1.0
2015-04-17,13.69,13.91,13.591,13.86,67941,6.98692244848204,7.09920315985282,6.93639612836518,7.07368481635946,133121.885473636,0.0,1.0
2015-04-20,13.91,14.09,13.78,13.78,52982,7.09920315985282,7.19106919642892,7.03285546677009,7.03285546677009,103811.597358946,0.0,1.0
2015-04-21,13.83,14.1,13.75,14.04,47083,7.05837381026345,7.19617286512759,7.01754446067407,7.16555085293556,92253.2452238735,0.0,1.0
2015-04-22,14.0,14.01,13.62,13.89,39106,7.14513617814087,7.15023984683954,6.95119676759133,7.08899582245548,76623.3121875156,0.0,1.0
2015-04-23,14.03,14.1,13.82,13.98,88114,7.16044718423689,7.19617286512759,7.05327014156477,7.13492884074353,172648.35396335,0.0,1.0
2015-04-24,13.91,14.08,13.76,14.08,45788,7.09920315985282,7.18596552773025,7.02264812937274,7.18596552773025,89715.854816191,0.0,1.0
2015-04-27,14.11,14.2,13.85,13.92,105997,7.20127653382626,7.24720955211431,7.06858114766079,7.10430682855149,207687.854087355,0.0,1.0
2015-04-28,15.77,15.89,14.4,14.5,409972,8.04848553780582,8.10972956218989,7.34928292608775,7.40031961307447,803288.818701482,0.0,1.0
2015-04-29,15.57,16.0,15.54,15.91,216707,7.94641216383238,8.16586991787528,7.93110115773637,8.11993689958723,424610.241758808,0.0,1.0
2015-04-30,15.38,15.6,15.2701,15.46,132536,7.84944245855761,7.9617231699284,7.79335313955921,7.89027180814699,259687.702758773,0.0,1.0
2015-05-01,15.99,16.0,15.35,15.41,183039,8.16076624917661,8.16586991787528,7.8341314524616,7.86475346465363,358642.009908727,0.0,1.0
2015-05-04,16.05,16.41,15.95,16.01,268084,8.19138826136864,8.37512033452083,8.14035157438192,8.17097358657395,525277.042512094,0.0,1.0
2015-05-05,15.82,16.19,15.7,16.0,174409,8.07400388129918,8.26283962315005,8.01275985691512,8.16586991787528,341732.605106951,0.0,1.0
2015-05-06,15.75,15.9,15.62,15.9,143026,8.03827820040848,8.11483323088856,7.97193050732574,8.11483323088856,280241.544748417,0.0,1.0
2015-05-07,15.69,15.93,15.5,15.73,98208,8.00765618821645,8.13014423698458,7.91068648294168,8.02807086301114,192426.283519448,0.0,1.0
2015-05-08,15.88,15.99,15.71,15.88,206789,8.10462589349122,8.16076624917661,8.01786352561379,8.10462589349122,405177.162173174,0.0,1.0
2015-05-11,16.36,16.41,15.88,15.95,336810,8.34960199102748,8.37512033452083,8.10462589349122,8.14035157438192,659937.037228996,0.0,1.0
2015-05-12,16.1,16.34,15.89,16.31,163863,8.216906604862,8.33939465363013,8.10972956218989,8.32408364753411,321069.038126704,0.0,1.0
2015-05-13,16.48,16.49,15.95,16.16,207083,8.41084601541154,8.41594968411021,8.14035157438192,8.24752861705403,405753.218373838,0.0,1.0
2015-05-14,16.64,16.76,16.36,16.5,182724,8.49250471459029,8.55374873897436,8.34960199102748,8.42105335280888,358024.806836588,0.0,1.0
2015-05-15,16.61,16.77,16.41,16.63,71371,8.47719370849428,8.55885240767303,8.37512033452083,8.48740104589162,139842.541148038,0.0,1.0
2015-05-18,16.63,16.82,16.47,16.57,127069,8.48740104589162,8.58437075116639,8.40574234671287,8.45677903369959,248975.800551205,0.0,1.0
2015-05-19,16.72,16.75,16.3,16.63,129322,8.53333406417967,8.54864507027568,8.31897997883544,8.48740104589162,253390.272048123,0.0,1.0
2015-05-20,16.93,17.05,16.72,16.77,84923,8.64051110685178,8.70175513123585,8.53333406417967,8.55885240767303,166395.98887384,0.0,1.0
2015-05-21,17.16,17.21,16.85,16.94,75957,8.75789548692124,8.7834138304146,8.59968175726241,8.64561477555045,148828.234128449,0.0,1.0
2015-05-22,17.01,17.16,16.9097,17.16,118388,8.68134045644116,8.75789548692124,8.63015065939348,8.75789548692124,231966.467632987,0.0,1.0
2015-05-26,16.95,17.1,16.7,16.92,175794,8.65071844424913,8.72727347472921,8.52312672678232,8.63540743815311,344446.33924953,0.0,1.0
2015-05-27,17.06,17.12,16.61,16.92,152058,8.70685879993452,8.73748081212655,8.47719370849428,8.63540743815311,297938.618232733,0.0,1.0
2015-05-28,16.77,17.018,16.68,16.99,95716,8.55885240767303,8.6854233914001,8.51291938938498,8.67113311904381,187543.521437637,0.0,1.0
2015-05-29,16.82,16.91,16.62,16.72,124940,8.58437075116639,8.63030376945444,8.48229737719295,8.53333406417967,244804.291533478,0.0,1.0
2015-06-01,16.93,16.96,16.06,16.73,250500,8.64051110685178,8.6558221129478,8.19649193006731,8.53843773287834,490823.395462913,0.0,1.0
2015-06-02,17.16,17.41,16.83,16.83,119842,8.75789548692124,8.88548720438804,8.58947441986506,8.58947441986506,234815.398638987,0.0,1.0
2015-06-03,17.26,17.4,17.16,17.17,146138,8.80893217390796,8.88038353568937,8.75789548692124,8.76299915561991,286339.119226184,0.0,1.0
2015-06-04,17.1,17.3,17.03,17.15,108085,8.72727347472921,8.82934684870265,8.6915477938385,8.75279181822257,211779.028736962,0.0,1.0
2015-06-05,17.4,17.46,16.87,17.02,127955,8.88038353568937,8.9110055478814,8.60988909465975,8.68644412513983,250711.806652523,0.0,1.0
2015-06-08,17.09,17.45,17.07,17.41,92113,8.72216980603053,8.90590187918273,8.71196246863319,8.88548720438804,180483.893917267,0.0,1.0
2015-06-09,17.66,17.75,17.04,17.04,129839,9.01307892185484,9.05901194014289,8.69665146253717,8.69665146253717,254403.268836364,0.0,1.0
2015-06-10,17.76,18.0,17.74,17.79,153972,9.06411560884156,9.18660365760969,9.05390827144422,9.07942661493758,301688.861661539,0.0,1.0
2015-06-11,17.59,17.79,17.53,17.79,58314,8.97735324096414,9.07942661493758,8.94673122877211,9.07942661493758,114258.983964169,0.0,1.0
2015-06-12,17.6,17.62,17.47,17.5,62920,8.98245690966281,8.99266424706015,8.91610921658007,8.93142022267609,123283.864441223,0.0,1.0
2015-06-15,17.38,17.6,17.09,17.52,114818,8.87017619829202,8.98245690966281,8.72216980603053,8.94162756007343,224971.499482079,0.0,1.0
2015-06-16,17.74,17.81,17.38,17.39,99562,9.05390827144422,9.08963395233492,8.87017619829202,8.8752798669907,195079.277042229,0.0,1.0
2015-06-17,17.66,17.79,17.5401,17.79,63004,9.01307892185484,9.07942661493758,8.95188593415776,9.07942661493758,123448.451927127,0.0,1.0
2015-06-18,17.73,17.89,17.68,17.71,193706,9.04880460274555,9.1304633019243,9.02328625925218,9.0385972653482,379542.661243668,0.0,1.0
2015-06-19,18.11,18.2,17.74,17.78,208263,9.24274401329508,9.28867703158313,9.05390827144422,9.07432294623891,408065.280675819,0.0,1.0
2015-06-22,18.65,19.14,17.92,18.25,371549,9.51834212302337,9.76842188925831,9.14577430802032,9.31419537507649,728003.75952435,0.0,1.0
2015-06-23,18.48,18.77,18.23,18.75,267530,9.43157975514595,9.57958614740744,9.30398803767915,9.56937881001009,524191.548855062,0.0,1.0
2015-06-24,18.0,18.57,17.9,18.48,334378,9.18660365760969,9.477512773434,9.13556697062297,9.43157975514595,655171.837637117,0.0,1.0
2015-06-25,18.35,18.37,18.08,18.14,297794,9.36523206206321,9.37543939946056,9.22743300719907,9.2580550193911,583490.068776378,0.0,1.0
2015-06-26,18.59,18.71,18.35,18.41,337294,9.48772011083134,9.54896413521541,9.36523206206321,9.39585407425525,660885.374647775,0.0,1.0
2015-06-29,18.36,18.59,18.31,18.59,188390,9.37033573076189,9.48772011083134,9.34481738726852,9.48772011083134,369126.624635761,0.0,1.0
2015-06-30,18.59,18.74,18.5,18.6,222274,9.48772011083134,9.56427514131142,9.44178709254329,9.49282377953002,435518.081449595,0.0,1.0
2015-07-01,18.77,19.17,18.6225,18.8,320888,9.57958614740744,9.78373289535432,9.50430703410203,9.59489715350345,628739.87115091,0.0,1.0
2015-07-02,18.13,18.81,17.97,18.81,185625,9.25295135069243,9.60000082220213,9.17129265151367,9.60000082220213,363708.953224763,0.0,1.0
2015-07-06,18.14,18.15,17.91,18.04,152646,9.2580550193911,9.26315868808977,9.14067063932164,9.20701833240438,299090.730634059,0.0,1.0
2015-07-07,17.72,18.31,17.62,18.28,214168,9.04370093404687,9.34481738726852,8.99266424706015,9.32950638117251,419635.389059885,0.0,1.0
2015-07-08,17.13,17.52,17.02,17.34,217158,8.83189868305198,9.03297518546823,8.77518479775509,8.9401706458915,421191.034170076,0.175,1.0
2015-07-09,17.29,17.445,17.13,17.33,283480,8.91439160712019,8.99430662731126,8.83189868305198,8.93501483813724,549826.551941596,0.0,1.0
2015-07-10,17.59,17.625,17.34,17.46,177386,9.06906583974807,9.08711116688799,8.9401706458915,9.00204033894265,344050.842185382,0.0,1.0
2015-07-13,17.57,18.01,17.57,17.67,170735,9.05875422423954,9.2856097654271,9.05875422423954,9.11031230178217,331150.826674716,0.0,1.0
2015-07-14,17.43,17.65,17.34,17.6,233015,8.98657291567986,9.10000068627364,8.9401706458915,9.07422164750233,451946.641740762,0.0,1.0
2015-07-15,17.4,17.54,17.28,17.45,133142,8.97110549241708,9.04328680097675,8.90923579936592,8.99688453118839,258236.936569098,0.0,1.0
2015-07-16,17.51,17.63,17.41,17.41,153473,9.02781937771397,9.08968907076512,8.97626130017134,8.97626130017134,297670.136891959,0.0,1.0
2015-07-17,17.58,17.73,17.46,17.6,198380,9.0639100319938,9.14124714830774,9.00204033894265,9.07422164750233,384769.970982694,0.0,1.0
2015-07-20,17.26,17.89,17.23,17.79,286722,8.8989241838574,9.22374007237595,8.88345676059461,9.17218199483332,556114.60641244,0.0,1.0
2015-07-21,17.3,17.51,17.12,17.17,227084,8.91954741487445,9.02781937771397,8.82674287529772,8.85252191406903,440443.109641264,0.0,1.0
2015-07-22,17.71,17.8,17.29,17.3,155182,9.13093553279922,9.17733780258758,8.91439160712019,8.91954741487445,300984.84543319,0.0,1.0
2015-07-23,17.92,18.0,17.63,17.79,262694,9.23920749563874,9.28045395767284,9.08968907076512,9.17218199483332,509510.851685289,0.0,1.0
2015-07-24,17.24,17.94,17.17,17.86,290739,8.88861256834887,9.24951911114726,8.85252191406903,9.20827264911316,563905.820110582,0.0,1.0
2015-07-27,16.98,17.31,16.94,17.12,150801,8.75456156673804,8.92470322262871,8.73393833572099,8.82674287529772,292487.631788291,0.0,1.0
2015-07-28,16.74,17.02,16.35,16.99,280876,8.63082218063574,8.77518479775509,8.4297456782195,8.75971737449231,544775.936937872,0.0,1.0
2015-07-29,16.84,16.98,16.74,16.74,168454,8.68238025817837,8.75456156673804,8.63082218063574,8.63082218063574,326726.689645723,0.0,1.0
2015-07-30,16.86,16.94,16.63,16.68,112755,8.69269187368689,8.73393833572099,8.57410829533885,8.59988733411016,218695.120869814,0.0,1.0
2015-07-31,16.78,16.98,16.7,16.91,164393,8.65144541165279,8.75456156673804,8.61019894961869,8.7184709124582,318850.135294676,0.0,1.0
2015-08-03,16.46,16.6948,16.355,16.63,154574,8.48645956351638,8.60751792958647,8.43232358209663,8.57410829533885,299805.592774871,0.0,1.0
2015-08-04,17.04,17.15,16.43,16.51,164842,8.78549641326362,8.84221029856051,8.47099214025359,8.5122386022877,319720.997866363,0.0,1.0
2015-08-05,16.61,17.08,16.59,17.02,106834,8.56379667983032,8.80611964428067,8.5534850643218,8.77518479775509,207210.984373249,0.0,1.0
2015-08-06,16.79,16.8,16.42,16.53,118374,8.65660121940705,8.66175702716131,8.46583633249933,8.52255021779622,229593.510157805,0.0,1.0
2015-08-07,16.66,16.825,16.54,16.68,74257,8.58957571860164,8.67464654654697,8.52770602555048,8.59988733411016,144025.928698769,0.0,1.0
2015-08-10,17.03,17.1,16.54,16.66,222504,8.78034060550936,8.8164312597892,8.52770602555048,8.58957571860164,431559.923498,0.0,1.0
2015-08-11,17.23,17.48,16.8,16.95,138208,8.88345676059461,9.01235195445118,8.66175702716131,8.73909414347525,268062.749014901,0.0,1.0
2015-08-12,17.15,17.43,16.8,17.15,186986,8.84221029856051,8.98657291567986,8.66175702716131,8.84221029856051,362670.621000957,0.0,1.0
2015-08-13,16.59,17.21,16.57,17.21,118403,8.5534850643218,8.87314514508608,8.54317344881327,8.87314514508608,229649.75740631,0.0,1.0
2015-08-14,16.78,16.84,16.51,16.56,101599,8.65144541165279,8.68238025817837,8.5122386022877,8.53801764105901,197057.38623788,0.0,1.0
2015-08-17,16.86,16.97,16.61,16.72,100230,8.69269187368689,8.74940575898378,8.56379667983032,8.62051056512721,194402.128196367,0.0,1.0
2015-08-18,16.29,17.08,16.23,16.85,166455,8.39881083169392,8.80611964428067,8.36787598516834,8.68753606593263,322849.508619439,0.0,1.0
2015-08-19,16.55,16.73,16.0,16.18,181335,8.53286183330475,8.62566637288148,8.2492924068203,8.34209694639703,351710.165783581,0.0,1.0
2015-08-20,16.41,16.54,16.21,16.38,79774,8.46068052474507,8.52770602555048,8.35756436965982,8.44521310148228,154726.482836845,0.0,1.0
2015-08-21,16.15,16.43,16.01,16.17,143641,8.32662952313424,8.47099214025359,8.25444821457456,8.33694113864277,278600.380088341,0.0,1.0
2015-08-24,15.75,16.2,14.68,15.54,189425,8.12039721296373,8.35240856190555,7.56872578325762,8.01212525012422,367401.20855629,0.0,1.0
2015-08-25,15.46,16.2,15.44,16.2,167433,7.97087878809011,8.35240856190555,7.96056717258159,8.35240856190555,324746.398586276,0.0,1.0
2015-08-26,15.78,15.93,15.52,15.74,228266,8.13586463622652,8.21320175254046,8.00181363461569,8.11524140520947,442735.669907932,0.0,1.0
2015-08-27,16.02,16.12,15.76,15.88,88447,8.25960402232882,8.31116209987145,8.12555302071799,8.18742271376915,171548.289260542,0.0,1.0
2015-08-28,16.32,16.39,15.88,15.98,74060,8.41427825495671,8.45036890923654,8.18742271376915,8.23898079131177,143643.835320991,0.0,1.0
2015-08-31,16.33,16.355,16.1208,16.27,81976,8.41943406271097,8.43232358209663,8.31157456449179,8.38849921618539,158997.394602668,0.0,1.0
2015-09-01,16.01,16.3,16.0,16.09,72260,8.25444821457456,8.40396663944818,8.2492924068203,8.29569467660866,140152.626793071,0.0,1.0
2015-09-02,16.12,16.22,15.88,16.15,83199,8.31116209987145,8.36272017741408,8.18742271376915,8.32662952313424,161369.476841361,0.0,1.0
2015-09-03,16.08,16.35,16.06,16.15,69115,8.2905388688544,8.4297456782195,8.28022725334588,8.32662952313424,134052.709670677,0.0,1.0
2015-09-04,16.1,16.16,15.89,15.96,52990,8.30085048436293,8.3317853308885,8.19257852152341,8.22866917580325,102777.29994139,0.0,1.0
2015-09-08,16.03,16.3,15.99,16.24,68492,8.26475983008309,8.40396663944818,8.24413659906604,8.3730317929226,132844.363607958,0.0,1.0
2015-09-09,15.88,16.13,15.86,16.13,83313,8.18742271376915,8.31631790762571,8.17711109826062,8.31631790762571,161590.586714795,0.0,1.0
2015-09-10,15.78,16.02,15.63,15.84,101115,8.13586463622652,8.25960402232882,8.05852751991258,8.1667994827521,196118.639055928,0.0,1.0
2015-09-11,16.1,16.14,15.6,15.74,95536,8.30085048436293,8.32147371537998,8.04306009664979,8.11524140520947,185297.832179668,0.0,1.0
2015-09-14,15.94,16.11,15.78,16.08,89345,8.21835756029472,8.30600629211719,8.13586463622652,8.2905388688544,173290.014403915,0.0,1.0
2015-09-15,16.18,16.31,15.93,15.93,51763,8.34209694639703,8.40912244720244,8.21320175254046,8.21320175254046,100397.459461524,0.0,1.0
2015-09-16,16.03,16.29,15.88,16.18,71324,8.26475983008309,8.39881083169392,8.18742271376915,8.34209694639703,138337.198358552,0.0,1.0
2015-09-17,16.28,16.51,15.98,16.08,88865,8.39365502393966,8.5122386022877,8.23898079131177,8.2905388688544,172359.025463137,0.0,1.0
2015-09-18,16.46,16.5,15.96,16.12,102861,8.48645956351638,8.50708279453343,8.22866917580325,8.31116209987145,199505.111328011,0.0,1.0
2015-09-21,17.34,17.5,16.58,16.67,199730,8.9401706458915,9.0226635699597,8.54832925656753,8.5947315263559,387388.377378634,0.0,1.0
2015-09-22,17.77,17.84,17.24,17.25,154813,9.1618703793248,9.19796103360463,8.88861256834887,8.89376837610314,300269.147684967,0.0,1.0
2015-09-23,17.26,17.73,17.2,17.71,199864,8.8989241838574,9.14124714830774,8.86798933733182,9.13093553279922,387648.278457934,0.0,1.0
2015-09-24,17.41,17.55,17.04,17.15,131001,8.97626130017134,9.04844260873102,8.78549641326362,8.84221029856051,254084.337981167,0.0,1.0
2015-09-25,17.4,17.6999,17.2,17.45,122944,8.97110549241708,9.12572816696741,8.86798933733182,8.99688453118839,238457.300698136,0.0,1.0
2015-09-28,17.46,17.53,17.1,17.41,124479,9.00204033894265,9.03813099322249,8.8164312597892,8.97626130017134,241434.525748335,0.0,1.0
2015-09-29,17.19,17.54,17.11,17.53,87167,8.86283352957756,9.04328680097675,8.82158706754346,9.03813099322249,169065.652085132,0.0,1.0
2015-09-30,17.36,17.45,17.15,17.19,136732,8.95048226140002,8.99688453118839,8.84221029856051,8.86283352957756,265199.958022007,0.0,1.0
2015-10-01,17.68,17.76,17.39,17.49,117415,9.11546810953643,9.15671457157053,8.96594968466281,9.01750776220544,227733.471836541,0.0,1.0
2015-10-02,17.95,18.12,17.63,17.63,163179,9.25467491890152,9.34232365072399,9.08968907076512,9.08968907076512,316495.509098624,0.0,1.0
2015-10-05,18.32,18.49,17.94,18.0,151659,9.44543980580924,9.53308853763171,9.24951911114726,9.28045395767284,294151.774519933,0.0,1.0
2015-10-06,17.96,18.44,17.7901,18.4,137474,9.25983072665579,9.5073094988604,9.17223355291086,9.48668626784334,266639.111759627,0.0,1.0
2015-10-07,18.22,18.38,17.86,17.86,115080,9.48410836396621,9.56739361853452,9.29671654118752,9.29671654118752,221081.151704929,0.175,1.0
2015-10-08,18.41,18.47,18.1,18.28,146467,9.58300960376608,9.6142415742292,9.42164442303998,9.51534033442933,281378.980246488,0.0,1.0
2015-10-09,18.42,18.7189,18.4,18.5,94194,9.5882149321766,9.74380219836702,9.57780427535556,9.62985755946076,180956.882201026,0.0,1.0
2015-10-12,18.8,18.8,18.38,18.51,138639,9.78601741177633,9.78601741177633,9.56739361853452,9.63506288787127,266340.543893115,0.0,1.0
2015-10-13,18.84,18.9,18.58,18.67,88607,9.80683872541841,9.83807069588153,9.67150018674491,9.71834814243958,170223.649714274,0.0,1.0
2015-10-14,18.43,18.91,18.35,18.8,89210,9.59342026058712,9.84327602429205,9.55177763330297,9.78601741177633,171382.078063927,0.0,1.0
2015-10-15,18.75,18.8,18.43,18.49,145405,9.75999076972374,9.78601741177633,9.59342026058712,9.62465223105024,279338.763153069,0.0,1.0
2015-10-16,18.94,19.0,18.72,18.82,103664,9.85889200952361,9.89012397998672,9.74437478449218,9.79642806859737,199149.778504864,0.0,1.0
2015-10-19,19.31,19.47,18.812,18.94,162063,10.0514891607128,10.1347744152811,9.79226380586896,9.85889200952361,311340.586450782,0.0,1.0
2015-10-20,19.42,19.51,19.129,19.31,127289,10.1087477732285,10.1555957289232,9.95727271648242,10.0514891607128,244535.963845749,0.0,1.0
2015-10-21,19.05,19.49,19.04,19.42,133506,9.91615062203932,10.1451850721022,9.9109452936288,10.1087477732285,256479.494608257,0.0,1.0
2015-10-22,19.26,19.42,18.97,18.97,114617,10.0254625186602,10.1087477732285,9.87450799475516,9.87450799475516,220191.678527667,0.0,1.0
2015-10-23,19.56,19.56,19.04,19.36,125350,10.1816223709758,10.1816223709758,9.9109452936288,10.0775158027654,240810.934708141,0.0,1.0
2015-10-26,19.79,19.81,19.4524,19.53,165049,10.3013449244177,10.3117555812388,10.1256130372786,10.1660063857442,317077.016056196,0.0,1.0
2015-10-27,19.56,19.86,19.29,19.74,308028,10.1816223709758,10.3377822232914,10.0410785038918,10.2753182823652,591755.170293412,0.0,1.0
2015-10-28,20.5,20.74,19.59,19.6,320616,10.6709232415646,10.7958511234171,10.1972383562074,10.2024436846179,615938.082508061,0.0,1.0
2015-10-29,20.19,20.53,20.065,20.5,88539,10.5095580608385,10.6865392267962,10.444491455707,10.6709232415646,170093.014344827,0.0,1.0
2015-10-30,20.03,20.19,19.8,20.16,171069,10.4262728062702,10.5095580608385,10.3065502528283,10.493942075607,328642.088468983,0.0,1.0
2015-11-02,19.89,20.3,19.84,20.08,178541,10.3533982085229,10.5668166733542,10.3273715664703,10.4522994483228,342996.610241136,0.0,1.0
2015-11-03,19.97,20.02,19.64,19.89,151326,10.3950408358071,10.4210674778597,10.22326499826,10.3533982085229,290713.64583681,0.0,1.0
2015-11-04,19.79,20.03,19.74,20.0,76704,10.3013449244177,10.4262728062702,10.2753182823652,10.4106568210387,147356.696735966,0.0,1.0
2015-11-05,19.89,20.0,19.75,19.79,64461,10.3533982085229,10.4106568210387,10.2805236107757,10.3013449244177,123836.566910423,0.0,1.0
2015-11-06,20.0,20.0,19.64,19.82,95771,10.4106568210387,10.4106568210387,10.22326499826,10.3169609096493,183986.470107166,0.0,1.0
2015-11-09,19.48,19.95,19.41,19.95,90338,10.1399797436916,10.3846301789861,10.103542444818,10.3846301789861,173549.088310045,0.0,1.0
2015-11-10,19.65,19.84,19.23,19.5,88346,10.2284703266705,10.3273715664703,10.0098465334287,10.1503904005127,169722.240428603,0.0,1.0
2015-11-11,19.4,19.89,19.314,19.71,63514,10.0983371164075,10.3533982085229,10.053571292077,10.2597022971336,122017.277280039,0.0,1.0
2015-11-12,19.13,19.35,19.01,19.35,82808,9.95779324932347,10.0723104743549,9.89532930839724,10.0723104743549,159083.142252188,0.0,1.0
2015-11-13,18.66,19.16,18.59,19.0,154716,9.71314281402906,9.97340923455503,9.67670551515543,9.89012397998672,297226.203225407,0.0,1.0
2015-11-16,19.16,19.3,18.6,18.67,171474,9.97340923455503,10.0462838323023,9.68191084356595,9.71834814243958,329420.13736054,0.0,1.0
2015-11-17,18.79,19.45,18.77,19.12,129642,9.78081208336581,10.1243637584601,9.77040142654478,9.95258792091295,249056.331850282,0.0,1.0
2015-11-18,19.11,19.25,18.69,18.9,139178,9.94738259250243,10.0202571902497,9.72875879926062,9.83807069588153,267376.021306818,0.0,1.0
2015-11-19,19.39,19.56,19.06,19.06,109570,10.093131787997,10.1816223709758,9.92135595044984,9.92135595044984,210495.844562991,0.0,1.0
2015-11-20,19.73,19.85,19.36,19.47,107979,10.2701129539546,10.3325768948809,10.0775158027654,10.1347744152811,207439.361139612,0.0,1.0
2015-11-23,20.0,20.03,19.75,19.75,91382,10.4106568210387,10.4262728062702,10.2805236107757,10.2805236107757,175554.725452726,0.0,1.0
2015-11-24,19.98,20.0,19.66,19.93,92655,10.4002461642176,10.4106568210387,10.233675655081,10.374219522165,178000.296413106,0.0,1.0
2015-11-25,19.92,20.05,19.82,19.99,72721,10.3690141937545,10.4366834630913,10.3169609096493,10.4054514926281,139704.922081458,0.0,1.0
2015-11-27,20.09,20.25,19.92,19.98,50931,10.4575047767333,10.5407900313016,10.3690141937545,10.4002461642176,97843.9706072625,0.0,1.0
2015-11-30,19.99,20.18,19.76,20.18,145253,10.4054514926281,10.504352732428,10.2857289391862,10.504352732428,279046.754680189,0.0,1.0
2015-12-01,20.47,20.54,19.93,20.03,146155,10.6553072563331,10.6917445552067,10.374219522165,10.4262728062702,280779.594433731,0.0,1.0
2015-12-02,20.7,20.94,20.27,20.48,146796,10.775029809775,10.8999576916275,10.5512006881227,10.6605125847436,282011.024901606,0.0,1.0
2015-12-03,20.38,20.72,20.32,20.66,130899,10.6084593006384,10.785440466596,10.5772273301753,10.7542084961329,251471.165076672,0.0,1.0
2015-12-04,20.46,20.58,20.326,20.45,83020,10.6501019279225,10.7125658688488,10.5803505272216,10.644896599512,159490.417227522,0.0,1.0
2015-12-07,20.31,20.5,20.14,20.4,81115,10.5720220017648,10.6709232415646,10.4835314187859,10.6188699574594,155830.705774637,0.0,1.0
2015-12-08,20.14,20.41,19.65,20.09,121649,10.4835314187859,10.6240752858699,10.2284703266705,10.4575047767333,233700.912615163,0.0,1.0
2015-12-09,20.08,20.4,19.79,20.2,80066,10.4522994483228,10.6188699574594,10.3013449244177,10.514763389249,153815.463090084,0.0,1.0
2015-12-10,19.86,20.27,19.75,20.09,69944,10.3377822232914,10.5512006881227,10.2805236107757,10.4575047767333,134370.004126256,0.0,1.0
2015-12-11,19.31,19.78,19.22,19.6,125366,10.0514891607128,10.2961395960072,10.0046412050181,10.2024436846179,240841.672442129,0.0,1.0
2015-12-14,19.58,19.71,19.26,19.33,108546,10.1920330277968,10.2597022971336,10.0254625186602,10.0618998175339,208528.629587794,0.0,1.0
2015-12-15,19.58,19.87,19.43,19.69,71701,10.1920330277968,10.3429875517019,10.1139531016391,10.2492916403126,137745.391539756,0.0,1.0
2015-12-16,19.74,19.82,19.51,19.61,104088,10.2753182823652,10.3169609096493,10.1555957289232,10.2076490130284,199964.328455531,0.0,1.0
2015-12-17,19.37,19.82,19.3,19.75,117138,10.0827211311759,10.3169609096493,10.0462838323023,10.2805236107757,225034.792739069,0.0,1.0
2015-12-18,19.18,19.54,19.14,19.18,225146,9.98381989137607,10.1712117141548,9.96299857773399,9.98381989137607,432529.866021532,0.0,1.0
2015-12-21,19.34,19.5,19.04,19.19,133007,10.0671051459444,10.1503904005127,9.9109452936288,9.98902521978659,255520.861529522,0.0,1.0
2015-12-22,19.77,19.84,19.03,19.42,132589,10.2909342675967,10.3273715664703,9.90573996521828,10.1087477732285,254717.8382291,0.0,1.0
2015-12-23,20.22,20.32,19.76,19.77,122624,10.5251740460701,10.5772273301753,10.2857289391862,10.2909342675967,235573.993280024,0.0,1.0
2015-12-24,19.97,20.2,19.95,20.1,31402,10.3950408358071,10.514763389249,10.3846301789861,10.4627101051438,60326.6451671722,0.0,1.0
2015-12-28,19.9,20.09,19.6801,20.01,101386,10.3586035369335,10.4575047767333,10.2441383651861,10.4158621494492,194773.493628396,0.0,1.0
2015-12-29,19.73,20.23,19.6401,19.91,86038,10.2701129539546,10.5303793744806,10.2233170515441,10.363808865344,165288.32230091,0.0,1.0
2015-12-30,19.52,19.92,19.5,19.85,78582,10.1608010573337,10.3690141937545,10.1503904005127,10.3325768948809,150964.538262746,0.0,1.0
2015-12-31,19.25,19.56,19.24,19.48,123792,10.0202571902497,10.1816223709758,10.0150518618392,10.1399797436916,237817.84786111,0.0,1.0
2016-01-04,18.69,19.46,18.57,19.19,158540,9.72875879926062,10.1295690868706,9.66629485833439,9.98902521978659,304572.521648414,0.0,1.0
2016-01-05,19.03,19.05,18.53,18.8,164040,9.90573996521828,9.91615062203932,9.64547354469231,9.78601741177633,315138.617706609,0.0,1.0
2016-01-06,19.42,19.44,18.74,18.74,201832,10.1998410204126,10.2103454910825,9.84268901763813,9.84268901763813,384278.287490548,0.175,1.0
2016-01-07,19.14,19.49,19.01,19.03,144179,10.0527784310349,10.2366066677571,9.98449937168095,9.99500384235078,274509.786416919,0.0,1.0
2016-01-08,18.79,19.34,18.74,19.25,154894,9.86895019431273,10.1578231377333,9.84268901763813,10.110553019719,294910.623996992,0.0,1.0
2016-01-11,18.9,19.25,18.6967,19.25,201231,9.92672478299684,10.110553019719,9.81994683863793,10.110553019719,383134.012792869,0.0,1.0
2016-01-12,19.02,19.32,18.74,19.08,164082,9.98975160701586,10.1473186670634,9.84268901763813,10.0212650190254,312404.128027389,0.0,1.0
2016-01-13,18.52,19.19,18.4,19.01,141379,9.72713984026992,10.0790396077095,9.66411301625089,9.98449937168095,269178.722933559,0.0,1.0
2016-01-14,19.31,19.56,18.57,18.67,234061,10.1420664317285,10.2733723151015,9.75340101694451,9.8059233702937,445640.732135267,0.0,1.0
2016-01-15,18.74,19.17,18.32,18.9,152340,9.84268901763813,10.0685351370396,9.62209513357154,9.92672478299684,290047.93251967,0.0,1.0
2016-01-19,19.2,19.295,18.53,18.74,244580,10.0842918430444,10.1341880787261,9.73239207560484,9.84268901763813,465668.395271504,0.0,1.0
2016-01-20,19.97,20.13,18.71,18.92,264268,10.4887139638332,10.5727497291919,9.82693231163338,9.93722925366668,503153.387364499,0.0,1.0
2016-01-21,19.83,20.09,19.66,20.02,263221,10.4151826691443,10.5517407878522,10.3258946684507,10.5149751405078,501159.950411973,0.0,1.0
2016-01-22,19.68,20.04,19.45,20.0,121083,10.3363991391205,10.5254796111776,10.2155977264174,10.5044706698379,230536.128484175,0.0,1.0
2016-01-25,19.32,19.72,19.28,19.69,87706,10.1473186670634,10.3574080804602,10.1263097257238,10.3416513744554,166987.947811279,0.0,1.0
2016-01-26,19.71,19.72,19.3,19.37,92315,10.3521558451253,10.3574080804602,10.1368141963936,10.173579843738,175763.259095138,0.0,1.0
2016-01-27,19.43,19.81,19.37,19.59,114274,10.2050932557475,10.4046781984745,10.173579843738,10.2891290211062,217572.12446339,0.0,1.0
2016-01-28,19.7,19.92,19.56,19.56,106325,10.3469036097904,10.4624527871586,10.2733723151015,10.2733723151015,202437.616024378,0.0,1.0
2016-01-29,19.97,19.99,19.68,19.74,203877,10.4887139638332,10.499218434503,10.3363991391205,10.36791255113,388171.867784643,0.0,1.0
2016-02-01,19.94,20.08,19.61,19.72,135045,10.4729572578284,10.5464885525173,10.2996334917761,10.3574080804602,257119.095753701,0.0,1.0
2016-02-02,20.01,20.11,19.74,19.82,92207,10.5097229051728,10.562245258522,10.36791255113,10.4099304338094,175557.63236078,0.0,1.0
2016-02-03,19.71,20.2,19.6,20.1,115800,10.3521558451253,10.6095153765363,10.2943812564412,10.5569930231871,220477.55406182,0.0,1.0
2016-02-04,19.06,19.82,18.98,19.6,127610,10.0107605483555,10.4099304338094,9.96874266567619,10.2943812564412,242963.218254137,0.0,1.0
2016-02-05,18.57,19.16,18.57,19.06,177698,9.75340101694451,10.0632829017047,9.75340101694451,10.0107605483555,338328.328166472,0.0,1.0
2016-02-08,18.78,18.89,18.31,18.5,110601,9.86369795897781,9.92147254766192,9.61684289823662,9.71663536960008,210578.911543967,0.0,1.0
2016-02-09,18.49,18.76,18.39,18.62,88788,9.71138313426516,9.85319348830797,9.65886078091597,9.77966219361911,169048.023057348,0.0,1.0
2016-02-10,18.48,18.83,18.48,18.64,83161,9.70613089893024,9.8899591356524,9.70613089893024,9.79016666428894,158334.489407039,0.0,1.0
2016-02-11,18.31,18.55,18.0,18.27,104800,9.61684289823662,9.74289654627467,9.45402360285413,9.59583395689694,199534.090377192,0.0,1.0
2016-02-12,18.52,18.64,18.33,18.48,137704,9.72713984026992,9.79016666428894,9.62734736890645,9.70613089893024,262181.702111649,0.0,1.0
2016-02-16,18.81,18.94,18.62,18.75,93161,9.87945466498256,9.94773372433651,9.77966219361911,9.84794125297305,177374.00184761,0.0,1.0
2016-02-17,18.92,19.36,18.85,18.93,102032,9.93722925366668,10.1683276084031,9.90046360632224,9.94248148900159,194263.953333641,0.0,1.0
2016-02-18,18.95,19.35,18.88,18.9,76757,9.95298595967143,10.1630753730682,9.916220312327,9.92672478299684,146141.585640096,0.0,1.0
2016-02-19,18.68,19.13,18.53,18.9,128650,9.81117560562862,10.0475261957,9.73239207560484,9.92672478299684,244943.327547955,0.0,1.0
2016-02-22,19.07,19.16,18.82,18.83,168197,10.0160127836905,10.0632829017047,9.88470690031748,9.8899591356524,320238.887396683,0.0,1.0
2016-02-23,19.3,20.0,18.885,19.07,236807,10.1368141963936,10.5044706698379,9.91884642999446,10.0160127836905,450868.982251447,0.0,1.0
2016-02-24,19.42,19.44,19.02,19.14,90573,10.1998410204126,10.2103454910825,9.98975160701586,10.0527784310349,172446.576027991,0.0,1.0
2016-02-25,19.81,19.895,19.43,19.52,169733,10.4046781984745,10.4493221988213,10.2050932557475,10.2523633737618,323163.356507555,0.0,1.0
2016-02-26,19.45,19.83,19.3501,19.83,99989,10.2155977264174,10.4151826691443,10.1631278954215,10.4151826691443,190374.180942032,0.0,1.0
2016-02-29,19.74,19.92,19.45,19.45,195728,10.36791255113,10.4624527871586,10.2155977264174,10.2155977264174,372656.569096823,0.0,1.0
2016-03-01,19.82,19.92,19.59,19.83,119011,10.4099304338094,10.4624527871586,10.2891290211062,10.4151826691443,226591.141506488,0.0,1.0
2016-03-02,19.8,20.2,19.72,19.72,142599,10.3994259631395,10.6095153765363,10.3574080804602,10.3574080804602,271501.54345131,0.0,1.0
2016-03-03,19.65,19.85,19.46,19.68,196876,10.3206424331158,10.4256871398141,10.2208499617523,10.3363991391205,374842.305124999,0.0,1.0
2016-03-04,19.58,19.68,19.41,19.61,149674,10.2838767857713,10.3363991391205,10.1945887850777,10.2996334917761,284971.998503014,0.0,1.0
2016-03-07,19.76,19.88,19.58,19.58,140033,10.3784170217999,10.4414438458189,10.2838767857713,10.2838767857713,266616.004559057,0.0,1.0
2016-03-08,19.49,19.75,19.47,19.75,184373,10.2366066677571,10.3731647864649,10.2261021970872,10.3731647864649,351037.202720552,0.0,1.0
2016-03-09,19.87,19.92,19.52,19.52,182699,10.436191610484,10.4624527871586,10.2523633737618,10.2523633737618,347849.988338001,0.0,1.0
2016-03-10,19.82,20.03,19.71,19.88,71473,10.4099304338094,10.5202273758427,10.3521558451253,10.4414438458189,136081.107266498,0.0,1.0
2016-03-11,20.14,20.25,19.91,19.94,101121,10.5780019645268,10.6357765532109,10.4572005518237,10.4729572578284,192529.453750305,0.0,1.0
2016-03-14,20.69,20.9,20.0499,20.14,265491,10.8668749079473,10.9771718499806,10.5306793241592,10.5780019645268,505481.919735984,0.0,1.0
2016-03-15,20.71,20.86,20.51,20.68,195053,10.8773793786172,10.956162908641,10.7723346719188,10.8616226726124,371371.402007083,0.0,1.0
2016-03-16,20.76,20.88,20.51,20.65,180935,10.9036405552918,10.9666673793108,10.7723346719188,10.8458659666077,344491.418343484,0.0,1.0
2016-03-17,20.5,20.88,20.33,20.76,223411,10.7670824365839,10.9666673793108,10.6777944358902,10.9036405552918,425363.651386056,0.0,1.0
2016-03-18,20.23,20.645,19.94,20.6,356461,10.6252720825411,10.8432398489402,10.4729572578284,10.8196047899331,678684.364407861,0.0,1.0
2016-03-21,20.41,20.44,20.14,20.23,218241,10.7198123185696,10.7355690245744,10.5780019645268,10.6252720825411,415520.223454282,0.0,1.0
2016-03-22,20.66,20.7,20.16,20.16,116483,10.8511182019426,10.8721271432822,10.5885064351966,10.5885064351966,221777.952761511,0.0,1.0
2016-03-23,19.67,20.62,19.65,20.62,230866,10.3311469037856,10.8301092606029,10.3206424331158,10.8301092606029,439557.607910503,0.0,1.0
2016-03-24,19.6,19.68,19.2458,19.59,135214,10.2943812564412,10.3363991391205,10.1083470808783,10.2891290211062,257440.863513946,0.0,1.0
2016-03-28,19.48,19.84,19.42,19.61,147706,10.2313544324221,10.4204349044792,10.1998410204126,10.2996334917761,281225.02245471,0.0,1.0
2016-03-29,19.99,20.12,19.39,19.5,109617,10.499218434503,10.5674974938569,10.1840843144079,10.241858903092,208705.423519815,0.0,1.0
2016-03-30,19.92,20.21,19.71,20.0,109102,10.4624527871586,10.6147676118712,10.3521558451253,10.5044706698379,207724.888629125,0.0,1.0
2016-03-31,19.55,20.01,19.39,19.9,335814,10.2681200797666,10.5097229051728,10.1840843144079,10.4519483164887,639373.483071814,0.0,1.0
2016-04-01,20.3,20.32,19.4401,19.46,178175,10.6620377298855,10.6725422005553,10.2103980134358,10.2208499617523,339236.512909887,0.0,1.0
2016-04-04,19.95,20.38,19.94,20.3,129952,10.4782094931633,10.7040556125648,10.4729572578284,10.6620377298855,247422.272067718,0.0,1.0
2016-04-05,19.95,20.2123,19.0,19.86,567973,10.4782094931633,10.6159756259983,9.97924713634603,10.4309393751491,1081392.89994089,0.0,1.0
2016-04-06,21.5,21.55,20.0,20.0,419623,11.2923059700758,11.3185671467504,10.5044706698379,10.5044706698379,798941.732885001,0.0,1.0
2016-04-07,20.87,21.4799,20.84,21.33,184628,10.9614151439759,11.2817489770526,10.9456584379711,11.2030179693821,351522.710287787,0.0,1.0
2016-04-08,20.26,20.95,20.25,20.95,224492,10.6410287885458,11.0034330266552,10.6357765532109,11.0034330266552,427421.822680884,0.0,1.0
2016-04-11,20.11,20.45,20.11,20.26,142841,10.562245258522,10.7408212599093,10.562245258522,10.6410287885458,271962.299652371,0.0,1.0
2016-04-12,20.02,20.44,20.01,20.1,187591,10.5149751405078,10.7355690245744,10.5097229051728,10.5569930231871,357164.117823928,0.0,1.0
2016-04-13,20.08,20.08,19.82,19.91,150334,10.6384026708784,10.6384026708784,10.500654429124,10.5483365128082,283755.636385472,0.175,1.0
2016-04-14,19.91,20.13,19.85,20.01,130218,10.5483365128082,10.6648927173696,10.5165484570187,10.6013166057906,245786.658100253,0.0,1.0
2016-04-15,19.53,19.9,19.51,19.8,178770,10.3470121594748,10.5430385035099,10.3364161408783,10.4900584105275,337428.626369491,0.0,1.0
2016-04-18,19.71,19.85,19.244,19.32,188369,10.4423763268432,10.5165484570187,10.195489093545,10.2357539642116,355546.752366699,0.0,1.0
2016-04-19,19.94,20.04,19.6,19.69,191846,10.5642305407029,10.6172106336854,10.3840982245625,10.4317803082468,362109.594755727,0.0,1.0
2016-04-20,19.98,20.26,19.82,19.86,353203,10.5854225778959,10.7337668382468,10.500654429124,10.5218464663169,666671.1591407,0.0,1.0
2016-04-21,19.73,20.11,19.72,20.01,151150,10.4529723454397,10.6542966987731,10.4476743361415,10.6013166057906,285295.837532856,0.0,1.0
2016-04-22,19.63,19.89,19.55,19.6,203956,10.3999922524573,10.5377404942117,10.3576081780713,10.3840982245625,384967.236783664,0.0,1.0
2016-04-25,19.81,19.87,19.39,19.49,165656,10.4953564198257,10.5271444756152,10.2728400292994,10.3258201222818,312675.932929822,0.0,1.0
2016-04-26,19.85,20.11,19.81,19.93,116845,10.5165484570187,10.6542966987731,10.4953564198257,10.5589325314047,220545.101796404,0.0,1.0
2016-04-27,19.87,20.1,19.7602,19.92,147959,10.5271444756152,10.6489986894748,10.4689723335204,10.5536345221064,279272.820545972,0.0,1.0
2016-04-28,19.61,19.94,19.53,19.8,182037,10.3893962338608,10.5642305407029,10.3470121594748,10.4900584105275,343595.093463237,0.0,1.0
2016-04-29,19.54,19.61,19.34,19.49,148750,10.3523101687731,10.3893962338608,10.2463499828081,10.3258201222818,280765.8341582,0.0,1.0
2016-05-02,19.58,19.66,19.35,19.5,143347,10.373502205966,10.415886280352,10.2516479921064,10.3311181315801,270567.664061014,0.0,1.0
2016-05-03,19.11,19.57,19.09,19.45,176102,10.1244957689485,10.3682041966678,10.113899750352,10.3046280850888,332392.772618,0.0,1.0
2016-05-04,19.07,19.22,18.801,19.1,172356,10.1033037317555,10.1827738712292,9.96078728163267,10.1191977596502,325322.192350729,0.0,1.0
2016-05-05,19.36,19.56,19.13,19.17,234816,10.2569460014046,10.3629061873696,10.135091787545,10.156283824738,443215.530176084,0.0,1.0
2016-05-06,18.91,19.29,18.85,19.29,131766,10.0185355829836,10.2198599363169,9.98674752719407,10.2198599363169,248708.510276904,0.0,1.0
2016-05-09,19.0,19.15,18.76,18.99,156155,10.0662176666678,10.1456878061415,9.93906544350986,10.0609196573695,294742.782070412,0.0,1.0
2016-05-10,19.07,19.205,18.94,19.09,104223,10.1033037317555,10.1748268572818,10.0344296108783,10.113899750352,196721.059048539,0.0,1.0
2016-05-11,17.96,19.1,17.9,18.95,215690,9.51522469965016,10.1191977596502,9.48343664386068,10.0397276201765,407115.178282908,0.0,1.0
2016-05-12,18.18,18.39,17.98,18.11,184266,9.63178090421158,9.74303909947475,9.52582071824665,9.59469483912386,347802.334097446,0.0,1.0
2016-05-13,17.97,18.1125,17.935,18.1,107674,9.52052270894841,9.59601934144842,9.50197967640455,9.58939682982561,203234.82640101,0.0,1.0
2016-05-16,17.93,18.15,17.91,18.01,87839,9.49933067175542,9.61588687631684,9.48873465315893,9.54171474614139,165796.236010906,0.0,1.0
2016-05-17,17.7,17.97,17.68,17.95,217851,9.37747645789576,9.52052270894841,9.36688043929927,9.50992669035192,411194.068821502,0.0,1.0
2016-05-18,17.43,17.79,17.36,17.62,163335,9.23443020684311,9.42515854157998,9.19734414175539,9.33509238350979,308295.042166251,0.0,1.0
2016-05-19,17.48,17.54,17.2063,17.25,135874,9.26092025333435,9.29270830912382,9.11591373884135,9.13906603947468,256462.366053186,0.0,1.0
2016-05-20,17.6,17.7699,17.49,17.55,143816,9.3244963649133,9.4145095428905,9.26621826263259,9.29800631842207,271452.902220477,0.0,1.0
2016-05-23,17.58,17.79,17.53,17.67,158740,9.31390034631681,9.42515854157998,9.28741029982558,9.36158243000102,299621.973205196,0.0,1.0
2016-05-24,17.88,17.97,17.61,17.61,104708,9.47284062526419,9.52052270894841,9.32979437421155,9.32979437421155,197636.497230501,0.0,1.0
2016-05-25,18.0,18.02,17.77,17.93,144454,9.53641673684315,9.54701275543964,9.41456252298348,9.49933067175542,272657.128117572,0.0,1.0
2016-05-26,18.1,18.25,17.96,18.05,99601,9.58939682982561,9.6688669692993,9.51522469965016,9.56290678333438,187997.027549519,0.0,1.0
2016-05-27,18.39,18.49,18.065,18.18,136502,9.74303909947475,9.79601919245721,9.57085379728175,9.63178090421158,257647.716936221,0.0,1.0
2016-05-31,18.26,18.45,18.15,18.45,110204,9.67416497859755,9.77482715526422,9.61588687631684,9.77482715526422,208010.204958457,0.0,1.0
2016-06-01,18.52,18.56,18.15,18.25,134007,9.81191322035195,9.83310525754493,9.61588687631684,9.6688669692993,252938.400927987,0.0,1.0
2016-06-02,18.63,18.65,18.366,18.45,76701,9.87019132263266,9.88078734122915,9.73032387715896,9.77482715526422,144773.245349702,0.0,1.0
2016-06-03,18.57,18.67,18.43,18.67,114258,9.83840326684318,9.89138335982564,9.76423113666773,9.89138335982564,215662.135658809,0.0,1.0
2016-06-06,18.55,18.82,18.5,18.54,127098,9.82780724824669,9.97085349929934,9.80131720175546,9.82250923894844,239897.653713204,0.0,1.0
2016-06-07,18.71,18.77,18.43,18.57,91384,9.91257539701863,9.9443634528081,9.76423113666773,9.83840326684318,172487.42849555,0.0,1.0
2016-06-08,18.9,19.03,18.415,18.65,143058,10.0132375736853,10.0821116945625,9.75628412272036,9.88078734122915,270022.176154649,0.0,1.0
2016-06-09,19.11,19.21,18.78,18.9,125529,10.1244957689485,10.1774758619309,9.94966146210635,10.0132375736853,236936.164007024,0.0,1.0
2016-06-10,18.7,18.96,18.53,18.91,165353,9.90727738772038,10.0450256294748,9.8172112296502,10.0185355829836,312104.020003772,0.0,1.0
2016-06-13,18.44,18.76,18.37,18.55,66102,9.76952914596598,9.93906544350986,9.73244308087826,9.82780724824669,124767.617946389,0.0,1.0
2016-06-14,18.3,18.45,18.15,18.42,138819,9.69535701579053,9.77482715526422,9.61588687631684,9.75893312736949,262021.057694167,0.0,1.0
2016-06-15,18.41,18.53,18.23,18.3,98505,9.75363511807124,9.8172112296502,9.65827095070281,9.69535701579053,185928.326008428,0.0,1.0
2016-06-16,18.36,18.42,18.06,18.27,176374,9.72714507158001,9.75893312736949,9.56820479263262,9.67946298789579,332906.173000461,0.0,1.0
2016-06-17,18.23,18.375,17.86,18.36,384699,9.65827095070281,9.73509208552738,9.4622446066677,9.72714507158001,726119.903427401,0.0,1.0
2016-06-20,19.38,19.57,18.45,18.5,217464,10.2675420200011,10.3682041966678,9.77482715526422,9.80131720175546,410463.60577734,0.0,1.0
2016-06-21,19.02,19.47,19.0,19.47,171038,10.0768136852643,10.3152241036853,10.0662176666678,10.3152241036853,322834.465497481,0.0,1.0
2016-06-22,18.6,19.09,18.51,19.09,191529,9.85429729473792,10.113899750352,9.8066152110537,10.113899750352,361511.256809991,0.0,1.0
2016-06-23,18.67,18.87,18.56,18.78,146143,9.89138335982564,9.99734354579057,9.83310525754493,9.94966146210635,275845.117992484,0.0,1.0
2016-06-24,18.06,18.515,17.94,18.5,257259,9.56820479263262,9.80926421570283,9.50462868105367,9.80131720175546,485576.724233309,0.0,1.0
2016-06-27,17.65,18.06,17.51,17.95,260449,9.35098641140453,9.56820479263262,9.27681428122908,9.50992669035192,491597.853718786,0.0,1.0
2016-06-28,17.97,18.22,16.78,18.06,397134,9.52052270894841,9.65297294140456,8.89005960245711,9.56820479263262,749590.983412324,0.0,1.0
2016-06-29,18.98,19.02,18.11,18.11,301656,10.0556216480713,10.0768136852643,9.59469483912386,9.59469483912386,569376.124160176,0.0,1.0
2016-06-30,19.18,19.39,18.98,19.19,333847,10.1615818340362,10.2728400292994,10.0556216480713,10.1668798433344,630136.681924121,0.0,1.0
2016-07-01,19.42,19.5,19.0601,19.12,186854,10.2887340571941,10.3311181315801,10.0980587025502,10.1297937782467,352687.187736448,0.0,1.0
2016-07-05,19.73,19.83,19.42,19.42,286572,10.4529723454397,10.5059524384222,10.2887340571941,10.2887340571941,540905.052950483,0.0,1.0
2016-07-06,20.37,20.4,19.7,19.76,358537,10.7920449405275,10.8079389684222,10.437078317545,10.4688663733345,676739.091640868,0.0,1.0
2016-07-07,17.8,18.746,17.65,18.7,453444,10.2251579456152,10.7685848791293,10.1389908842757,10.7421603136519,789357.312906954,1.5,1.0
2016-07-08,18.18,18.29,17.842,17.91,273667,10.4434478343418,10.5066370126574,10.2492847227902,10.2883471239308,476400.719275826,0.0,1.0
2016-07-11,18.71,18.71,18.0,18.12,259252,10.7479047844078,10.7479047844078,10.3400473607344,10.408981009806,451307.023768658,0.0,1.0
2016-07-12,18.7,18.97,18.65,18.97,211482,10.7421603136519,10.8972610240629,10.7134379598721,10.8972610240629,368148.797311661,0.0,1.0
2016-07-13,18.8,18.87,18.66,18.84,137703,10.7996050212115,10.8398163165033,10.719182430628,10.8225829042354,239713.98906861,0.0,1.0
2016-07-14,18.69,18.91,18.69,18.87,111166,10.7364158428959,10.8627941995271,10.7364158428959,10.8398163165033,193518.262556379,0.0,1.0
2016-07-15,18.55,18.75,18.44,18.75,117337,10.6559932523124,10.7708826674317,10.5928040739968,10.7708826674317,204260.766543529,0.0,1.0
2016-07-18,18.29,18.51,18.23,18.51,186403,10.5066370126574,10.6330153692886,10.4721701881216,10.6330153692886,324491.16362284,0.0,1.0
2016-07-19,18.34,18.405,18.26,18.33,198778,10.5353593664372,10.572698426351,10.4894036003895,10.5296148956812,346033.618142525,0.0,1.0
2016-07-20,18.59,18.64,18.12,18.4,448529,10.6789711353363,10.7076934891161,10.408981009806,10.569826190973,780801.259253279,0.0,1.0
2016-07-21,18.26,18.66,18.245,18.61,84940,10.4894036003895,10.719182430628,10.4807868942555,10.6904600768482,147863.926214299,0.0,1.0
2016-07-22,17.97,18.19,17.97,18.19,180020,10.3228139484665,10.4491923050977,10.3228139484665,10.4491923050977,313379.609101699,0.0,1.0
2016-07-25,17.66,18.04,17.58,18.0,206600,10.1447353550317,10.3630252437583,10.098779588984,10.3400473607344,359650.19020337,0.0,1.0
2016-07-26,17.62,17.805,17.58,17.73,102689,10.1217574720078,10.2280301809931,10.098779588984,10.1849466503234,178761.463609845,0.0,1.0
2016-07-27,17.43,17.68,17.41,17.61,201591,10.0126125276445,10.1562242965436,10.0011235861326,10.1160130012518,350930.500935565,0.0,1.0
2016-07-28,17.18,17.36,17.12,17.33,217301,9.86900075874541,9.97240123235276,9.83453393420963,9.95516782008486,378278.538148029,0.0,1.0
2016-07-29,17.32,17.47,17.15,17.2,203147,9.9494233493289,10.0355904106684,9.85176734647752,9.88048970025734,353639.192590727,0.0,1.0
2016-08-01,17.23,17.32,17.15,17.32,121806,9.89772311252523,9.9494233493289,9.85176734647752,9.9494233493289,212040.421432293,0.0,1.0
2016-08-02,16.98,17.22,16.87,17.22,277956,9.75411134362614,9.89197864176927,9.69092216531054,9.89197864176927,483867.029371579,0.0,1.0
2016-08-03,16.88,16.97,16.79,16.91,232486,9.6966666360665,9.74836687287018,9.64496639926283,9.71390004833439,404712.653047536,0.0,1.0
2016-08-04,16.72,16.98,16.71,16.92,116103,9.60475510397109,9.75411134362614,9.59901063321512,9.71964451909036,202112.61390698,0.0,1.0
2016-08-05,16.83,17.01,16.75,16.75,272814,9.66794428228669,9.77134475589403,9.62198851623898,9.62198851623898,474915.813117824,0.0,1.0
2016-08-08,16.88,17.06,16.85,16.93,130923,9.6966666360665,9.80006710967385,9.67943322379861,9.72538898984632,227911.335198432,0.0,1.0
2016-08-09,16.87,17.06,16.775,16.97,192053,9.69092216531054,9.80006710967385,9.63634969312889,9.74836687287018,334326.708514656,0.0,1.0
2016-08-10,16.86,16.92,16.75,16.84,159453,9.68517769455458,9.71964451909036,9.62198851623898,9.67368875304265,277576.484891085,0.0,1.0
2016-08-11,16.79,17.04,16.74,16.93,252221,9.64496639926283,9.78857816816192,9.61624404548301,9.72538898984632,439067.427992664,0.0,1.0
2016-08-12,16.47,16.929,16.47,16.8,199944,9.461143335072,9.72481454277072,9.461143335072,9.6507108700188,348063.396079491,0.0,1.0
2016-08-15,16.45,16.62,16.42,16.42,231348,9.44965439356007,9.54731039641145,9.43242098129218,9.43242098129218,402731.617633928,0.0,1.0
2016-08-16,16.52,16.74,16.37,16.37,223972,9.48986568885182,9.61624404548301,9.40369862751236,9.40369862751236,389891.444337993,0.0,1.0
2016-08-17,16.21,16.5,16.15,16.5,214997,9.31178709541695,9.47837674733989,9.27732027088116,9.47837674733989,374267.724797455,0.0,1.0
2016-08-18,16.22,16.27,16.0,16.22,118122,9.31753156617291,9.34625391995273,9.19115320954171,9.31753156617291,205627.298001949,0.0,1.0
2016-08-19,16.07,16.25,16.07,16.15,129132,9.23136450483346,9.3347649784408,9.23136450483346,9.27732027088116,224793.554507946,0.0,1.0
2016-08-22,16.18,16.2,15.99,16.0,115007,9.29455368314905,9.30604262466098,9.18540873878575,9.19115320954171,200204.692278408,0.0,1.0
2016-08-23,16.21,16.32,16.145,16.17,80089,9.31178709541695,9.37497627373254,9.27444803550318,9.28880921239309,139419.284042584,0.0,1.0
2016-08-24,16.26,16.29,16.11,16.25,156761,9.34050944919676,9.35774286146465,9.25434238785731,9.3347649784408,272890.239431126,0.0,1.0
2016-08-25,16.65,16.67,16.25,16.28,120228,9.56454380867934,9.57603275019127,9.3347649784408,9.35199839070869,209293.432080208,0.0,1.0
2016-08-26,16.5,16.66,16.32,16.61,121026,9.47837674733989,9.57028827943531,9.37497627373254,9.54156592565549,210682.593995901,0.0,1.0
2016-08-29,16.57,16.7,16.5307,16.55,97680,9.51858804263163,9.59326616245916,9.4960122725607,9.50709910111971,170041.774342039,0.0,1.0
2016-08-30,16.66,16.74,16.5,16.63,155161,9.57028827943531,9.61624404548301,9.47837674733989,9.55305486716741,270104.952382116,0.0,1.0
2016-08-31,16.58,16.71,16.5,16.71,112581,9.5243325133876,9.59901063321512,9.47837674733989,9.59901063321512,195981.500790347,0.0,1.0
2016-09-01,16.68,16.73,16.36,16.53,127631,9.58177722094723,9.61049957472705,9.3979541567564,9.49561015960778,222180.607095094,0.0,1.0
2016-09-02,16.74,16.86,16.66,16.79,109112,9.61624404548301,9.68517769455458,9.57028827943531,9.64496639926283,189942.650307213,0.0,1.0
2016-09-06,16.8,16.815,16.54,16.68,103717,9.6507108700188,9.65932757615274,9.50135463036374,9.58177722094723,180551.010538834,0.0,1.0
2016-09-07,17.15,17.16,16.695,16.72,145179,9.85176734647752,9.85751181723349,9.59039392708118,9.60475510397109,252728.242805107,0.0,1.0
2016-09-08,16.97,17.04,16.68,17.04,180699,9.74836687287018,9.78857816816192,9.58177722094723,9.78857816816192,314561.615293121,0.0,1.0
2016-09-09,16.8,17.07,16.8,16.86,106439,9.6507108700188,9.80581158042981,9.6507108700188,9.68517769455458,185289.480130961,0.0,1.0
2016-09-12,16.77,16.84,16.61,16.8,115213,9.6334774577509,9.67368875304265,9.54156592565549,9.6507108700188,200563.297985968,0.0,1.0
2016-09-13,16.58,16.7,16.44,16.61,173216,9.5243325133876,9.59326616245916,9.44390992280411,9.54156592565549,301535.175925785,0.0,1.0
2016-09-14,16.38,16.67,16.37,16.63,74573,9.40944309826832,9.57603275019127,9.40369862751236,9.55305486716741,129817.006941123,0.0,1.0
2016-09-15,16.57,16.59,16.34,16.34,82777,9.51858804263163,9.53007698414356,9.38646521524447,9.38646521524447,144098.56628492,0.0,1.0
2016-09-16,16.35,16.56,16.34,16.56,132507,9.39220968600044,9.51284357187567,9.38646521524447,9.51284357187567,230668.769376951,0.0,1.0
2016-09-19,16.56,16.67,16.35,16.35,71382,9.51284357187567,9.57603275019127,9.39220968600044,9.39220968600044,124262.100082754,0.0,1.0
2016-09-20,16.63,16.72,16.47,16.58,87778,9.55305486716741,9.60475510397109,9.461143335072,9.5243325133876,152804.329117481,0.0,1.0
2016-09-21,16.62,16.96,16.51,16.62,64258,9.54731039641145,9.74262240211421,9.48412121809585,9.54731039641145,111860.609497039,0.0,1.0
2016-09-22,16.97,17.0,16.52,16.7,93761,9.74836687287018,9.76560028513807,9.48986568885182,9.59326616245916,163219.561876371,0.0,1.0
2016-09-23,16.71,16.89,16.3501,16.89,113260,9.59901063321512,9.70241110682247,9.392267130708,9.70241110682247,197163.506981771,0.0,1.0
2016-09-26,16.29,16.57,16.29,16.57,113870,9.35774286146465,9.51858804263163,9.35774286146465,9.51858804263163,198225.397669206,0.0,1.0
2016-09-27,17.1,17.28,16.55,16.74,309926,9.8230449926977,9.92644546630505,9.50709910111971,9.61624404548301,539520.546219603,0.0,1.0
2016-09-28,17.5,17.53,17.11,17.2,220129,10.0528238229362,10.0700572352041,9.82878946345367,9.88048970025734,383201.533007155,0.0,1.0
2016-09-29,16.95,17.49,16.93,17.49,137137,9.73687793135825,10.0470793521803,9.72538898984632,10.0470793521803,238728.693775023,0.0,1.0
2016-09-30,16.85,17.08,16.77,17.08,186454,9.67943322379861,9.81155605118578,9.6334774577509,9.81155605118578,324579.944647528,0.0,1.0
2016-10-03,17.02,17.04,16.71,16.86,142603,9.77708922664999,9.78857816816192,9.59901063321512,9.68517769455458,248243.930656202,0.0,1.0
2016-10-04,16.94,17.19,16.92,17.02,142469,9.73113346060229,9.87474522950138,9.71964451909036,9.77708922664999,248010.662865847,0.0,1.0
2016-10-05,16.35,17.05,16.32,16.9,326967,9.39220968600044,9.79432263891789,9.37497627373254,9.70815557757843,569185.594095961,0.0,1.0
2016-10-06,16.46,16.53,16.29,16.36,114901,9.45539886431603,9.49561015960778,9.35774286146465,9.3979541567564,200020.167011411,0.0,1.0
2016-10-07,16.18,16.49,16.11,16.43,137381,9.29455368314905,9.47263227658392,9.25434238785731,9.43816545204814,239153.450049997,0.0,1.0
2016-10-10,16.03,16.235,15.95,16.2,150709,9.2083866218096,9.32614827230685,9.16243085576189,9.30604262466098,262354.891168247,0.0,1.0
2016-10-11,15.94,16.14,15.91,16.04,138776,9.15668638500593,9.2715758001252,9.13945297273804,9.21413109256556,241581.872195852,0.0,1.0
2016-10-12,15.97,16.04,15.77,15.77,96396,9.27444803550318,9.315099968032,9.15829965684942,9.15829965684942,165987.680787785,0.175,1.0
2016-10-13,15.71,15.9,15.65,15.9,116513,9.12345514325329,9.23379610297436,9.08861062965716,9.23379610297436,200627.854388431,0.0,1.0
2016-10-14,15.8,15.85,15.66,15.74,77781,9.17572191364748,9.20475900831092,9.09441804858985,9.14087740005135,133933.854095136,0.0,1.0
2016-10-17,15.66,15.81,15.6,15.71,111618,9.09441804858985,9.18152933258017,9.05957353499372,9.12345514325329,192198.980810106,0.0,1.0
2016-10-18,15.59,15.77,15.53,15.77,117036,9.05376611606103,9.15829965684942,9.0189216024649,9.15829965684942,201528.426580762,0.0,1.0
2016-10-19,15.53,15.635,15.44,15.56,183317,9.0189216024649,9.07989950125813,8.9666548320707,9.03634385926296,315660.024056749,0.0,1.0
2016-10-20,15.36,15.56,15.29,15.56,176166,8.9201954806092,9.03634385926296,8.87954354808038,9.03634385926296,303346.464310354,0.0,1.0
2016-10-21,15.42,15.5,15.16,15.28,108678,8.95503999420533,9.00149934566683,8.80404710195543,8.87373612914769,187136.490857036,0.0,1.0
2016-10-24,15.44,15.6,15.335,15.48,118204,8.9666548320707,9.05957353499372,8.90567693327748,8.98988450780146,203539.647079125,0.0,1.0
2016-10-25,15.47,15.53,15.34,15.38,94617,8.98407708886877,9.0189216024649,8.90858064274382,8.93181031847458,162924.35778557,0.0,1.0
2016-10-26,15.15,15.53,15.15,15.34,104583,8.79823968302274,9.0189216024649,8.79823968302274,8.90858064274382,180085.165565261,0.0,1.0
2016-10-27,14.74,15.35,14.71,15.24,198630,8.56013550678252,8.91438806167651,8.54271324998446,8.85050645341694,342028.020196665,0.0,1.0
2016-10-28,14.76,14.87,14.66,14.78,182330,8.5717503446479,8.63563195290747,8.51367615532102,8.58336518251328,313960.473858218,0.0,1.0
2016-10-31,14.65,14.875,14.4,14.75,190983,8.50786873638833,8.63853566237382,8.36268326307112,8.56594292571521,328860.380512609,0.0,1.0
2016-11-01,14.85,14.9,14.65,14.65,132776,8.6240171150421,8.65305420970554,8.50786873638833,8.50786873638833,228631.689118624,0.0,1.0
2016-11-02,14.85,14.95,14.75,14.75,82746,8.6240171150421,8.68209130436898,8.56594292571521,8.56594292571521,142483.263148533,0.0,1.0
2016-11-03,14.75,14.95,14.7,14.9,81603,8.56594292571521,8.68209130436898,8.53690583105177,8.65305420970554,140515.091034126,0.0,1.0
2016-11-04,14.6,14.925,14.55,14.8,188744,8.47883164172489,8.66757275703726,8.44979454706145,8.59498002037865,325004.967245629,0.0,1.0
2016-11-07,14.95,15.15,14.75,14.75,102741,8.68209130436898,8.79823968302274,8.56594292571521,8.56594292571521,176913.360635481,0.0,1.0
2016-11-08,15.1,15.3,14.9,14.95,98819,8.7692025883593,8.88535096701307,8.65305420970554,8.68209130436898,170159.930160672,0.0,1.0
2016-11-09,15.65,15.7,14.804,14.9,102243,9.08861062965716,9.1176477243206,8.59730298795173,8.65305420970554,176055.836827104,0.0,1.0
2016-11-10,15.75,16.05,15.5,15.7,133669,9.14668481898404,9.32090738696469,9.00149934566683,9.1176477243206,230169.377393485,0.0,1.0
2016-11-11,16.3,16.375,15.65,15.75,190275,9.4660928602819,9.50964850227706,9.08861062965716,9.14668481898404,327641.250279013,0.0,1.0
2016-11-14,16.15,16.55,15.975,16.4,146847,9.37898157629157,9.6112783335991,9.27735174496953,9.52416704960878,252861.041543672,0.0,1.0
2016-11-15,16.0,16.124,15.7,16.0,98222,9.29187029230125,9.36388228706658,9.1176477243206,9.29187029230125,169131.934751834,0.0,1.0
2016-11-16,16.4,16.4,15.9,15.9,91347,9.52416704960878,9.52416704960878,9.23379610297436,9.23379610297436,157293.629164299,0.0,1.0
2016-11-17,16.1,16.5,16.05,16.4,88397,9.34994448162813,9.58224123893566,9.32090738696469,9.52416704960878,152213.919857648,0.0,1.0
2016-11-18,16.6,16.6,15.9,16.1,91904,9.64031542826254,9.64031542826254,9.23379610297436,9.34994448162813,158252.747158809,0.0,1.0
2016-11-21,16.55,16.6,16.4,16.5,57400,9.6112783335991,9.64031542826254,9.52416704960878,9.58224123893566,98839.0895599283,0.0,1.0
2016-11-22,16.9,17.0,16.45,16.6,95474,9.81453799624319,9.87261218557008,9.55320414427222,9.64031542826254,164400.056387536,0.0,1.0
2016-11-23,16.9,17.05,16.6,16.75,65663,9.81453799624319,9.90164928023352,9.64031542826254,9.72742671225287,113067.441424627,0.0,1.0
2016-11-25,16.95,17.15,16.9,16.95,45325,9.84357509090663,9.9597234695604,9.81453799624319,9.84357509090663,78046.7201098214,0.0,1.0
2016-11-28,16.8,17.05,16.6,16.95,88019,9.75646380691631,9.90164928023352,9.64031542826254,9.84357509090663,151563.028292253,0.0,1.0
2016-11-29,16.4,16.9,16.35,16.85,70091,9.52416704960878,9.81453799624319,9.49512995494534,9.78550090157975,120692.171190678,0.0,1.0
2016-11-30,16.15,16.7,16.15,16.55,87241,9.37898157629157,9.69838961758943,9.37898157629157,9.6112783335991,150223.362583584,0.0,1.0
2016-12-01,16.45,16.55,16.1,16.1,95928,9.55320414427222,9.6112783335991,9.34994448162813,9.34994448162813,165181.815040153,0.0,1.0
2016-12-02,16.5,16.6,16.425,16.45,80892,9.58224123893566,9.64031542826254,9.5386855969405,9.55320414427222,139290.794994455,0.0,1.0
2016-12-05,16.65,16.7,16.45,16.5,105834,9.66935252292599,9.69838961758943,9.55320414427222,9.58224123893566,182239.306698353,0.0,1.0
2016-12-06,16.75,16.825,16.45,16.7,98111,9.72742671225287,9.77098235424803,9.55320414427222,9.69838961758943,168940.799927075,0.0,1.0
2016-12-07,17.05,17.15,16.6,16.6,100434,9.90164928023352,9.9597234695604,9.64031542826254,9.64031542826254,172940.855764143,0.0,1.0
2016-12-08,17.6,17.85,16.95,16.95,187064,10.2210573215314,10.3662427948486,9.84357509090663,9.84357509090663,322112.115843874,0.0,1.0
2016-12-09,17.25,17.65,17.1,17.65,117882,10.0177976588873,10.2500944161948,9.93068637489696,10.2500944161948,202985.183893788,0.0,1.0
2016-12-12,17.6,17.95,17.2,17.35,124369,10.2210573215314,10.4243169841755,9.98876056422384,10.0758718482142,214155.378562346,0.0,1.0
2016-12-13,17.55,17.85,17.3,17.65,99087,10.1920202268679,10.3662427948486,10.0468347535507,10.2500944161948,170621.408836666,0.0,1.0
2016-12-14,17.2,17.6,17.1,17.45,67300,9.98876056422384,10.2210573215314,9.93068637489696,10.133946037541,115886.249605979,0.0,1.0
2016-12-15,17.3,17.5,17.15,17.15,100600,10.0468347535507,10.1629831322045,9.9597234695604,9.9597234695604,173226.697033603,0.0,1.0
2016-12-16,17.5,17.75,17.15,17.45,310814,10.1629831322045,10.3081686055217,9.9597234695604,10.133946037541,535201.616419504,0.0,1.0
2016-12-19,17.2,17.8,17.0,17.35,168096,9.98876056422384,10.3372057001851,9.87261218557008,10.0758718482142,289450.445969786,0.0,1.0
2016-12-20,16.85,17.45,16.75,17.1,149686,9.78550090157975,10.133946037541,9.72742671225287,9.93068637489696,257749.616025565,0.0,1.0
2016-12-21,16.85,17.6,16.75,16.9,140584,9.78550090157975,10.2210573215314,9.72742671225287,9.81453799624319,242076.560395348,0.0,1.0
2016-12-22,16.95,17.0,16.75,16.8,106431,9.84357509090663,9.87261218557008,9.72742671225287,9.75646380691631,183267.30210719,0.0,1.0
2016-12-23,17.7,17.75,16.85,17.05,193211,10.2791315108583,10.3081686055217,9.78550090157975,9.90164928023352,332696.852490648,0.0,1.0
2016-12-27,17.75,17.85,17.35,17.65,141232,10.3081686055217,10.3662427948486,10.0758718482142,10.2500944161948,243192.374507453,0.0,1.0
2016-12-28,17.65,17.9,17.6,17.8,140135,10.2500944161948,10.395279889512,10.2210573215314,10.3372057001851,241303.411419522,0.0,1.0
2016-12-29,17.75,17.905,17.5,17.65,166511,10.3081686055217,10.3981835989784,10.1629831322045,10.2500944161948,286721.178427059,0.0,1.0
2016-12-30,17.35,17.85,17.25,17.85,109643,10.0758718482142,10.3662427948486,10.0177976588873,10.3662427948486,188798.158477686,0.0,1.0
2017-01-03,17.85,17.9,17.4,17.4,132534,10.3662427948486,10.395279889512,10.1049089428776,10.1049089428776,228214.980761943,0.0,1.0
2017-01-04,17.65,18.05,17.5,17.85,91580,10.2500944161948,10.4823911735023,10.1629831322045,10.3662427948486,157694.840102757,0.0,1.0
2017-01-05,17.6,17.7,17.4,17.65,120680,10.2210573215314,10.2791315108583,10.1049089428776,10.2500944161948,207803.159025995,0.0,1.0
2017-01-06,17.2,17.6,17.195,17.6,96172,9.98876056422384,10.2210573215314,9.9858568547575,10.2210573215314,165601.967267551,0.0,1.0
2017-01-09,17.0,17.3,16.8795,17.05,93267,9.97424201689212,10.1502580524843,9.90354224259591,10.0035780228242,158963.357547849,0.175,1.0
2017-01-10,17.0,17.15,16.75,17.0,105128,9.97424201689212,10.0622500346882,9.82756198723194,9.97424201689212,179179.129298576,0.0,1.0
2017-01-11,16.95,17.2,16.85,17.0,80025,9.94490601096008,10.0915860406203,9.88623399909601,9.97424201689212,136393.822978831,0.0,1.0
2017-01-12,16.4,16.85,16.4,16.85,79017,9.62220994570769,9.88623399909601,9.62220994570769,9.88623399909601,134675.7976922,0.0,1.0
2017-01-13,16.65,16.75,16.355,16.5,105738,9.76888997536787,9.82756198723194,9.59580754036886,9.68088195757176,180218.807299414,0.0,1.0
2017-01-17,17.25,17.575,16.6,16.6,189508,10.1209220465523,10.3116060851105,9.73955396943584,9.73955396943584,322995.571447326,0.0,1.0
2017-01-18,17.1,17.3,16.8,17.25,172344,10.0329140287562,10.1502580524843,9.85689799316398,10.1209220465523,293741.418649967,0.0,1.0
2017-01-19,16.7,17.05,16.4695,17.05,95776,9.79822598129991,10.0035780228242,9.66298699395322,10.0035780228242,163239.672472608,0.0,1.0
2017-01-20,16.7,16.8,16.55,16.7,101281,9.79822598129991,9.85689799316398,9.7102179635038,9.79822598129991,172622.340332633,0.0,1.0
2017-01-23,17.0,17.0,16.7,16.75,93553,9.97424201689212,9.97424201689212,9.79822598129991,9.82756198723194,159450.813135127,0.0,1.0
2017-01-24,17.1,17.2,16.8,17.0,225359,10.0329140287562,10.0915860406203,9.85689799316398,9.97424201689212,384099.663263809,0.0,1.0
2017-01-25,17.5,17.5,17.2,17.2,81154,10.2676020762125,10.2676020762125,10.0915860406203,10.0915860406203,138318.079475464,0.0,1.0
2017-01-26,17.05,17.5,17.0,17.5,81724,10.0035780228242,10.2676020762125,9.97424201689212,10.2676020762125,139289.58186969,0.0,1.0
2017-01-27,16.85,17.15,16.8,17.0,83702,9.88623399909601,10.0622500346882,9.85689799316398,9.97424201689212,142660.865616671,0.0,1.0
2017-01-30,16.65,16.95,16.6,16.85,63465,9.76888997536787,9.94490601096008,9.73955396943584,9.88623399909601,108169.121841318,0.0,1.0
2017-01-31,16.9,16.95,16.45,16.65,87520,9.91557000502805,9.94490601096008,9.65154595163973,9.76888997536787,149168.22726782,0.0,1.0
2017-02-01,16.7,17.1,16.55,16.95,69670,9.79822598129991,10.0329140287562,9.7102179635038,9.94490601096008,118744.862817059,0.0,1.0
2017-02-02,16.55,16.85,16.55,16.8,62197,9.7102179635038,9.88623399909601,9.7102179635038,9.85689799316398,106007.955111707,0.0,1.0
2017-02-03,16.8,16.85,16.5,16.7,58303,9.85689799316398,9.88623399909601,9.68088195757176,9.79822598129991,99371.0598079946,0.0,1.0
2017-02-06,16.55,16.85,16.49,16.8,43845,9.7102179635038,9.88623399909601,9.67501475638536,9.85689799316398,74728.9867979611,0.0,1.0
2017-02-07,16.45,16.7,16.45,16.55,65311,9.65154595163973,9.79822598129991,9.65154595163973,9.7102179635038,111315.426086478,0.0,1.0
2017-02-08,16.35,16.75,16.2,16.5,87201,9.59287393977566,9.82756198723194,9.50486592197955,9.68088195757176,148624.526805086,0.0,1.0
2017-02-09,16.55,16.7,16.35,16.35,49492,9.7102179635038,9.79822598129991,9.59287393977566,9.59287393977566,84353.6780614595,0.0,1.0
2017-02-10,16.85,16.9,16.55,16.55,60559,9.88623399909601,9.91557000502805,9.7102179635038,9.7102179635038,103216.164020931,0.0,1.0
2017-02-13,16.8,16.9503,16.5,16.95,63540,9.85689799316398,9.94508202699568,9.68088195757176,9.94490601096008,108296.951103716,0.0,1.0
2017-02-14,16.8,16.85,16.5,16.65,72268,9.85689799316398,9.88623399909601,9.68088195757176,9.76888997536787,123172.868466531,0.0,1.0
2017-02-15,16.9,17.0,16.65,16.65,57358,9.91557000502805,9.97424201689212,9.76888997536787,9.76888997536787,97760.4111017779,0.0,1.0
2017-02-16,17.2,17.25,16.75,16.85,115511,10.0915860406203,10.1209220465523,9.82756198723194,9.88623399909601,196875.812384976,0.0,1.0
2017-02-17,17.0,17.2,16.75,17.2,123302,9.97424201689212,10.0915860406203,9.82756198723194,10.0915860406203,210154.716162897,0.0,1.0
2017-02-21,17.25,17.45,17.0,17.0,126924,10.1209220465523,10.2382660702804,9.97424201689212,9.97424201689212,216328.017341645,0.0,1.0
2017-02-22,17.0,17.225,16.8,17.15,56922,9.97424201689212,10.1062540435863,9.85689799316398,10.0622500346882,97017.2969897033,0.0,1.0
2017-02-23,16.95,17.1892,16.8,17.0,65032,9.94490601096008,10.0852494633389,9.85689799316398,9.97424201689212,110839.901230357,0.0,1.0
2017-02-24,16.85,17.1,16.7,16.85,65789,9.88623399909601,10.0329140287562,9.79822598129991,9.88623399909601,112130.124585496,0.0,1.0
2017-02-27,17.0,17.3,16.75,16.85,179047,9.97424201689212,10.1502580524843,9.82756198723194,9.88623399909601,305165.945928031,0.0,1.0
2017-02-28,16.35,17.05,16.25,16.95,124373,9.59287393977566,10.0035780228242,9.53420192791159,9.94490601096008,211980.118029942,0.0,1.0
2017-03-01,16.7,16.8,16.4,16.4,74191,9.79822598129991,9.85689799316398,9.62220994570769,9.62220994570769,126450.41075442,0.0,1.0
2017-03-02,16.45,16.6,16.35,16.6,39613,9.65154595163973,9.73955396943584,9.59287393977566,9.73955396943584,67516.0076183746,0.0,1.0
2017-03-03,16.45,16.55,16.2,16.45,85918,9.65154595163973,9.7102179635038,9.50486592197955,9.65154595163973,146437.794222995,0.0,1.0
2017-03-06,16.3,16.4,16.05,16.35,96104,9.56353793384362,9.62220994570769,9.41685790418344,9.59287393977566,163798.71244683,0.0,1.0
2017-03-07,16.15,16.55,16.05,16.15,64110,9.47552991604751,9.7102179635038,9.41685790418344,9.47552991604751,109268.453497942,0.0,1.0
2017-03-08,16.15,16.45,15.95,16.15,92330,9.47552991604751,9.65154595163973,9.35818589231937,9.47552991604751,157366.343962955,0.0,1.0
2017-03-09,16.05,16.35,16.0,16.05,81238,9.41685790418344,9.59287393977566,9.38752189825141,9.41685790418344,138461.24824935,0.0,1.0
2017-03-10,16.3,16.35,16.0,16.1,87438,9.56353793384362,9.59287393977566,9.38752189825141,9.44619391011548,149028.467274264,0.0,1.0
2017-03-13,16.1,16.25,15.95,16.2,98071,9.44619391011548,9.53420192791159,9.35818589231937,9.50486592197955,167151.247901992,0.0,1.0
2017-03-14,16.05,16.25,16.0,16.0,44081,9.41685790418344,9.53420192791159,9.38752189825141,9.38752189825141,75131.222876974,0.0,1.0
2017-03-15,16.45,16.5,16.05,16.05,61824,9.65154595163973,9.68088195757176,9.41685790418344,9.41685790418344,105372.217580047,0.0,1.0
2017-03-16,16.4,16.95,16.25,16.35,119431,9.62220994570769,9.94490601096008,9.53420192791159,9.59287393977566,203557.021832986,0.0,1.0
2017-03-17,16.8,16.95,16.3,16.35,158978,9.85689799316398,9.94490601096008,9.56353793384362,9.59287393977566,270960.539700451,0.0,1.0
2017-03-20,16.25,16.8,16.1,16.8,81106,9.53420192791159,9.85689799316398,9.44619391011548,9.85689799316398,138236.268747529,0.0,1.0
2017-03-21,15.7,16.3,15.6,16.3,102772,9.21150586265919,9.56353793384362,9.15283385079512,9.56353793384362,175163.586069108,0.0,1.0
2017-03-22,15.45,15.75,15.35,15.65,102079,9.06482583299901,9.24084186859123,9.00615382113494,9.18216985672716,173982.44368455,0.0,1.0
2017-03-23,15.65,15.85,15.2,15.25,92921,9.18216985672716,9.2995138804553,8.91814580333884,8.94748180927087,158373.638550652,0.0,1.0
2017-03-24,15.55,15.75,15.45,15.6,41139,9.12349784486309,9.24084186859123,9.06482583299901,9.15283385079512,70116.9070106357,0.0,1.0
2017-03-27,15.5,15.6,15.3,15.35,40953,9.09416183893105,9.15283385079512,8.97681781520291,9.00615382113494,69799.8904398882,0.0,1.0
2017-03-28,15.75,15.75,15.35,15.4,57193,9.24084186859123,9.24084186859123,9.00615382113494,9.03548982706698,97479.186724502,0.0,1.0
2017-03-29,15.95,16.15,15.6,15.65,64285,9.35818589231937,9.47552991604751,9.15283385079512,9.18216985672716,109566.721776871,0.0,1.0
2017-03-30,16.25,16.35,15.85,15.95,68776,9.53420192791159,9.59287393977566,9.2995138804553,9.35818589231937,117221.138009273,0.0,1.0
2017-03-31,17.0,17.25,16.05,16.2,296477,9.97424201689212,10.1209220465523,9.41685790418344,9.50486592197955,505312.483040235,0.0,1.0
2017-04-03,16.2,17.05,15.9,17.0,132483,9.50486592197955,10.0035780228242,9.32884988638734,9.97424201689212,225802.722270596,0.0,1.0
2017-04-04,16.05,16.35,15.95,16.2,87965,9.41685790418344,9.59287393977566,9.35818589231937,9.50486592197955,149926.680891382,0.0,1.0
2017-04-05,15.8,16.4,15.75,16.2,97524,9.27017787452326,9.62220994570769,9.24084186859123,9.50486592197955,166218.946481568,0.0,1.0
2017-04-06,15.9,16.0,15.7,15.8,83858,9.32884988638734,9.38752189825141,9.21150586265919,9.27017787452326,142926.750482459,0.0,1.0
2017-04-07,16.05,16.15,15.7,15.9,73670,9.41685790418344,9.47552991604751,9.21150586265919,9.32884988638734,125562.423478294,0.0,1.0
2017-04-10,15.95,16.35,15.8,16.1,93300,9.35818589231937,9.59287393977566,9.27017787452326,9.44619391011548,159019.602423304,0.0,1.0
2017-04-11,16.4,16.5,15.95,15.95,77206,9.62220994570769,9.68088195757176,9.35818589231937,9.35818589231937,131589.147102826,0.0,1.0
2017-04-12,15.6,16.3,15.55,16.2,78532,9.25550987155725,9.67082121194763,9.22584477581507,9.61149102046329,132364.312393508,0.175,1.0
2017-04-13,15.35,15.65,15.2,15.6,73968,9.10718439284639,9.28517496729942,9.01818910561988,9.25550987155725,124671.770222623,0.0,1.0
2017-04-17,15.55,15.65,15.45,15.6,73593,9.22584477581507,9.28517496729942,9.16651458433073,9.25550987155725,124039.714281763,0.0,1.0
2017-04-18,15.45,15.7,15.35,15.55,67642,9.16651458433073,9.31484006304159,9.10718439284639,9.22584477581507,114009.407870953,0.0,1.0
2017-04-19,15.9,16.05,15.525,15.65,110281,9.43350044601027,9.52249573323678,9.21101222794399,9.28517496729942,185876.696570423,0.0,1.0
2017-04-20,16.45,16.5,16.05,16.05,75207,9.75981649917415,9.78948159491632,9.52249573323678,9.52249573323678,126760.083051222,0.0,1.0
2017-04-21,16.3,16.5,16.15,16.35,88111,9.67082121194763,9.78948159491632,9.58182592472112,9.70048630768981,148509.549346819,0.0,1.0
2017-04-24,16.3,16.6,16.15,16.6,115455,9.67082121194763,9.84881178640066,9.58182592472112,9.84881178640066,194597.383071773,0.0,1.0
2017-04-25,17.1,17.4,16.3,16.65,202574,10.1454627438224,10.3234533182754,9.67082121194763,9.87847688214283,341434.933769704,0.0,1.0
2017-04-26,17.55,17.925,17.0,17.1,167334,10.4124486055019,10.6349368235682,10.086132552338,10.1454627438224,282038.530154017,0.0,1.0
2017-04-27,17.7,17.75,17.455,17.65,90279,10.5014438927284,10.5311089884706,10.3560849235918,10.4717787969862,152163.675426241,0.0,1.0
2017-04-28,17.6,17.75,17.35,17.75,105036,10.4421137012441,10.5311089884706,10.2937882225332,10.5311089884706,177036.340810936,0.0,1.0
2017-05-01,17.5,17.7,17.45,17.7,103943,10.3827835097597,10.5014438927284,10.3531184140176,10.5014438927284,175194.108428646,0.0,1.0
2017-05-02,17.6,17.775,17.5,17.55,160311,10.4421137012441,10.5459415363417,10.3827835097597,10.4124486055019,270201.386493603,0.0,1.0
2017-05-03,17.4,17.7,17.3,17.7,100951,10.3234533182754,10.5014438927284,10.264123126791,10.5014438927284,170151.144761842,0.0,1.0
2017-05-04,17.45,17.55,17.25,17.5,72156,10.3531184140176,10.4124486055019,10.2344580310489,10.3827835097597,121617.67591639,0.0,1.0
2017-05-05,17.5,17.6,17.4,17.55,46970,10.3827835097597,10.4421137012441,10.3234533182754,10.4124486055019,79167.1134457685,0.0,1.0
2017-05-08,17.3,17.55,17.25,17.4,59752,10.264123126791,10.4124486055019,10.2344580310489,10.3234533182754,100710.950875273,0.0,1.0
2017-05-09,17.5,17.65,17.4,17.45,85461,10.3827835097597,10.4717787969862,10.3234533182754,10.3531184140176,144043.02069808,0.0,1.0
2017-05-10,17.45,17.525,17.2,17.4,66568,10.3531184140176,10.3976160576308,10.2047929353067,10.3234533182754,112199.199656331,0.0,1.0
2017-05-11,17.4,17.55,17.15,17.4,63662,10.3234533182754,10.4124486055019,10.1751278395645,10.3234533182754,107301.187485299,0.0,1.0
2017-05-12,16.9,17.35,16.9,17.3,83871,10.0268023608537,10.2937882225332,10.0268023608537,10.264123126791,141363.103508836,0.0,1.0
2017-05-15,16.95,17.15,16.75,17.05,83511,10.0564674565959,10.1751278395645,9.93780707362717,10.1157976480802,140756.32980561,0.0,1.0
2017-05-16,17.35,17.4,16.9,17.05,66397,10.2937882225332,10.3234533182754,10.0268023608537,10.1157976480802,111910.9821473,0.0,1.0
2017-05-17,16.8,17.15,16.75,17.05,110098,9.96747216936934,10.1751278395645,9.93780707362717,10.1157976480802,185568.253271284,0.0,1.0
2017-05-18,16.65,16.95,16.55,16.8,81528,9.87847688214283,10.0564674565959,9.81914669065849,9.96747216936934,137414.017990347,0.0,1.0
2017-05-19,16.5,16.75,16.45,16.65,72460,9.78948159491632,9.93780707362717,9.75981649917415,9.87847688214283,122130.062599114,0.0,1.0
2017-05-22,16.4,16.6,16.3,16.55,68466,9.73015140343198,9.84881178640066,9.67082121194763,9.81914669065849,115398.245458334,0.0,1.0
2017-05-23,16.45,16.55,16.125,16.55,74365,9.75981649917415,9.81914669065849,9.56699337685004,9.81914669065849,125340.906778679,0.0,1.0
2017-05-24,16.05,16.5,15.95,16.45,64888,9.52249573323678,9.78948159491632,9.46316554175244,9.75981649917415,109367.589041282,0.0,1.0
2017-05-25,16.25,16.375,16.0,16.1,68606,9.64115611620547,9.71531885556089,9.49283063749461,9.55216082897895,115634.213009588,0.0,1.0
2017-05-26,16.2,16.3,16.1,16.3,41128,9.61149102046329,9.67082121194763,9.55216082897895,9.67082121194763,69320.5246284342,0.0,1.0
2017-05-30,16.2,16.4,16.05,16.15,55465,9.61149102046329,9.73015140343198,9.52249573323678,9.58182592472112,93485.2873593684,0.0,1.0
2017-05-31,16.05,16.3,15.925,16.15,92100,9.52249573323678,9.67082121194763,9.44833299388135,9.58182592472112,155232.939075053,0.0,1.0
2017-06-01,16.4,16.475,16.0,16.1,76798,9.73015140343198,9.77464904704523,9.49283063749461,9.55216082897895,129441.685722974,0.0,1.0
2017-06-02,16.4,16.8,16.3,16.3,63413,9.73015140343198,9.96747216936934,9.67082121194763,9.67082121194763,106881.502340568,0.0,1.0
2017-06-05,16.25,16.7,16.2,16.45,48409,9.64115611620547,9.908141977885,9.61149102046329,9.75981649917415,81592.5227761591,0.0,1.0
2017-06-06,16.2,16.35,15.9,16.15,64583,9.61149102046329,9.70048630768981,9.43350044601027,9.58182592472112,108853.51687605,0.0,1.0
2017-06-07,16.3,16.45,16.05,16.1,64934,9.67082121194763,9.75981649917415,9.52249573323678,9.55216082897895,109445.121236694,0.0,1.0
2017-06-08,16.8,16.85,16.175,16.35,67625,9.96747216936934,9.99713726511151,9.59665847259221,9.70048630768981,113980.754668301,0.0,1.0
2017-06-09,16.9,17.25,16.45,16.85,109446,10.0268023608537,10.2344580310489,9.75981649917415,9.99713726511151,184469.318675442,0.0,1.0
2017-06-12,17.0,17.4,16.75,16.85,76999,10.086132552338,10.3234533182754,9.93780707362717,9.99713726511151,129780.467707275,0.0,1.0
2017-06-13,16.95,17.2,16.8,16.95,49740,10.0564674565959,10.2047929353067,9.96747216936934,10.0564674565959,83835.8999955821,0.0,1.0
2017-06-14,16.85,17.0,16.7,17.0,55139,9.99713726511151,10.086132552338,9.908141977885,10.086132552338,92935.820061448,0.0,1.0
2017-06-15,16.65,16.9,16.55,16.75,41701,9.87847688214283,10.0268023608537,9.81914669065849,9.93780707362717,70286.3061060673,0.0,1.0
2017-06-16,16.4,16.65,16.2,16.45,175870,9.73015140343198,9.87847688214283,9.61149102046329,9.75981649917415,296425.808850484,0.0,1.0
2017-06-19,16.75,17.0,16.1,16.1,130410,9.93780707362717,10.086132552338,9.55216082897895,9.55216082897895,219803.773993243,0.0,1.0
2017-06-20,17.05,17.15,16.55,16.65,68940,10.1157976480802,10.1751278395645,9.81914669065849,9.87847688214283,116197.164167581,0.0,1.0
2017-06-21,16.85,17.079,16.75,16.9,69674,9.99713726511151,10.1330034036107,9.93780707362717,10.0268023608537,117434.308329156,0.0,1.0
2017-06-22,17.05,17.2,16.775,16.8,56980,10.1157976480802,10.2047929353067,9.95263962149826,9.96747216936934,96038.7933604401,0.0,1.0
2017-06-23,17.55,17.65,17.0,17.15,166113,10.4124486055019,10.4717787969862,10.086132552338,10.1751278395645,279980.556010579,0.0,1.0
2017-06-26,17.95,18.1,17.4,17.8,125763,10.6497693714393,10.7387646586658,10.3234533182754,10.5607740842128,211971.336774114,0.0,1.0
2017-06-27,18.7,19.1,17.978,18.1,173296,11.0947458075718,11.3320665735092,10.6663818250549,10.7387646586658,292087.376872427,0.0,1.0
2017-06-28,19.05,19.05,18.5,18.9,154597,11.302401477767,11.302401477767,10.9760854246031,11.2134061905405,260570.539437416,0.0,1.0
2017-06-29,19.25,19.3,18.75,19.05,148493,11.4210618607357,11.4507269564779,11.124410903314,11.302401477767,250282.354202735,0.0,1.0
2017-06-30,19.1,19.3,18.85,19.3,130504,11.3320665735092,11.4507269564779,11.1837410947983,11.4507269564779,219962.209349085,0.0,1.0
2017-07-03,19.2,19.3,18.85,19.1,89221,11.3913967649935,11.4507269564779,11.1837410947983,11.3320665735092,150380.434931763,0.0,1.0
2017-07-05,19.0,19.09,18.4,18.95,174361,11.3913967649935,11.4453560128277,11.031668446099,11.3614194050857,290821.140580462,0.2,1.0
2017-07-06,18.9,19.2,18.7,19.0,140064,11.3314420451778,11.511306204625,11.2115326055463,11.3913967649935,233616.303154155,0.0,1.0
2017-07-07,19.05,19.05,18.8,19.05,89682,11.4213741249014,11.4213741249014,11.271487325362,11.4213741249014,149582.885677055,0.0,1.0
2017-07-10,18.9,19.05,18.75,18.95,143021,11.3314420451778,11.4213741249014,11.2415099654541,11.3614194050857,238548.358560447,0.0,1.0
2017-07-11,19.0,19.1,18.85,19.0,128878,11.3913967649935,11.4513514848093,11.3014646852699,11.3913967649935,214958.889635462,0.0,1.0
2017-07-12,18.95,19.3,18.85,19.0,108600,11.3614194050857,11.5712609244408,11.3014646852699,11.3913967649935,181136.698384604,0.0,1.0
2017-07-13,19.05,19.15,18.85,19.05,13940,11.4213741249014,11.4813288447172,11.3014646852699,11.4213741249014,23250.8800688895,0.0,1.0
2017-07-14,19.25,19.325,18.95,18.95,89886,11.5412835645329,11.5862496043947,11.3614194050857,11.3614194050857,149923.142458551,0.0,1.0
2017-07-17,19.3,19.45,19.05,19.25,135416,11.5712609244408,11.6611930041644,11.4213741249014,11.5412835645329,225863.785897327,0.0,1.0
2017-07-18,19.3,19.35,19.0,19.3,82149,11.5712609244408,11.6012382843487,11.3913967649935,11.5712609244408,137018.403642697,0.0,1.0
2017-07-19,19.35,19.575,19.25,19.4,221704,11.6012382843487,11.7361364039341,11.5412835645329,11.6312156442566,369785.732768512,0.0,1.0
2017-07-20,19.6,19.75,19.2,19.4,171843,11.7511250838881,11.8410571636117,11.511306204625,11.6312156442566,286621.304424545,0.0,1.0
2017-07-21,19.35,19.75,19.25,19.75,130497,11.6012382843487,11.8410571636117,11.5412835645329,11.8410571636117,217659.260857235,0.0,1.0
2017-07-24,19.3,19.4,19.175,19.35,93799,11.5712609244408,11.6312156442566,11.4963175246711,11.6012382843487,156449.734546755,0.0,1.0
2017-07-25,19.5,19.85,19.35,19.4,105598,11.6911703640723,11.9010118834275,11.6012382843487,11.6312156442566,176129.586335337,0.0,1.0
2017-07-26,19.25,19.55,19.2,19.55,58178,11.5412835645329,11.7211477239802,11.511306204625,11.7211477239802,97036.5638915246,0.0,1.0
2017-07-27,19.45,19.525,19.15,19.25,108735,11.6611930041644,11.7061590440262,11.4813288447172,11.5412835645329,181361.868313537,0.0,1.0
2017-07-28,19.3,19.4791,19.25,19.4,48230,11.5712609244408,11.6786398276308,11.5412835645329,11.6312156442566,80444.0420173988,0.0,1.0
2017-07-31,19.25,19.45,19.2,19.35,84220,11.5412835645329,11.6611930041644,11.511306204625,11.6012382843487,140472.677145041,0.0,1.0
2017-08-01,19.75,19.8,19.115,19.2,94309,11.8410571636117,11.8710345235196,11.4603446927817,11.511306204625,157300.376500495,0.0,1.0
2017-08-02,19.3,19.75,19.3,19.75,49389,11.5712609244408,11.8410571636117,11.5712609244408,11.8410571636117,82377.1675554076,0.0,1.0
2017-08-03,19.25,19.55,19.15,19.35,82801,11.5412835645329,11.7211477239802,11.4813288447172,11.6012382843487,138105.891003165,0.0,1.0
2017-08-04,19.3,19.4106,19.1,19.25,52353,11.5712609244408,11.637570844557,11.4513514848093,11.5412835645329,87320.8984394957,0.0,1.0
2017-08-07,19.2,19.45,19.1,19.4,104853,11.511306204625,11.6611930041644,11.4513514848093,11.6312156442566,174886.981912717,0.0,1.0
2017-08-08,19.15,19.45,19.1,19.25,70039,11.4813288447172,11.6611930041644,11.4513514848093,11.5412835645329,116819.827054874,0.0,1.0
2017-08-09,19.05,19.25,18.95,19.1,86861,11.4213741249014,11.5412835645329,11.3614194050857,11.4513514848093,144877.668125094,0.0,1.0
2017-08-10,18.85,19.0,18.8,19.0,67331,11.3014646852699,11.3913967649935,11.271487325362,11.3913967649935,112303.085073056,0.0,1.0
2017-08-11,18.7,19.05,18.3,18.4,57907,11.2115326055463,11.4213741249014,10.9717137262832,11.031668446099,96584.5561082624,0.0,1.0
2017-08-14,19.05,19.1,18.53,18.75,43661,11.4213741249014,11.4513514848093,11.1096095818595,11.2415099654541,72823.2908671294,0.0,1.0
2017-08-15,18.8,19.0,18.75,19.0,45905,11.271487325362,11.3913967649935,11.2415099654541,11.3913967649935,76566.1154635849,0.0,1.0
2017-08-16,18.65,19.0,18.6,18.8,44379,11.1815552456384,11.3913967649935,11.1515778857305,11.271487325362,74020.861303963,0.0,1.0
2017-08-17,18.45,18.8,18.45,18.55,56804,11.0616458060069,11.271487325362,11.0616458060069,11.1216005258226,94744.8343926251,0.0,1.0
2017-08-18,18.55,18.7,18.3,18.3,95014,11.1216005258226,11.2115326055463,10.9717137262832,10.9717137262832,158476.263907136,0.0,1.0
2017-08-21,18.8,18.945,18.4,18.5,79348,11.271487325362,11.3584216690949,11.031668446099,11.0916231659148,132346.544598726,0.0,1.0
2017-08-22,18.85,18.9,18.7,18.8,33927,11.3014646852699,11.3314420451778,11.2115326055463,11.271487325362,56587.7050284945,0.0,1.0
2017-08-23,18.75,18.85,18.6,18.75,56273,11.2415099654541,11.3014646852699,11.1515778857305,11.2415099654541,93859.1660054965,0.0,1.0
2017-08-24,18.7,19.0,18.625,18.85,48916,11.2115326055463,11.3913967649935,11.1665665656844,11.3014646852699,81588.2388414486,0.0,1.0
2017-08-25,18.75,18.9,18.55,18.75,59085,11.2415099654541,11.3314420451778,11.1216005258226,11.2415099654541,98549.3722288622,0.0,1.0
2017-08-28,18.8,18.9,18.625,18.8,70130,11.271487325362,11.3314420451778,11.1665665656844,11.271487325362,116971.608266228,0.0,1.0
2017-08-29,19.0,19.15,18.7,18.7,48155,11.3913967649935,11.4813288447172,11.2115326055463,11.2115326055463,80318.9476124372,0.0,1.0
2017-08-30,19.05,19.2,18.8,18.95,51846,11.4213741249014,11.511306204625,11.271487325362,11.3614194050857,86475.2602619544,0.0,1.0
2017-08-31,19.1,19.25,18.95,19.1,99306,11.4513514848093,11.5412835645329,11.3614194050857,11.4513514848093,165634.999721746,0.0,1.0
2017-09-01,19.2,19.4,19.1,19.15,52538,11.511306204625,11.6312156442566,11.4513514848093,11.4813288447172,87629.4646384017,0.0,1.0
2017-09-05,18.9,19.3,18.85,19.15,54239,11.3314420451778,11.5712609244408,11.3014646852699,11.4813288447172,90466.6057429335,0.0,1.0
2017-09-06,18.95,19.275,18.9,18.95,66776,11.3614194050857,11.5562722444869,11.3314420451778,11.3614194050857,111377.386476338,0.0,1.0
2017-09-07,18.8,19.0,18.7,18.95,48812,11.271487325362,11.3913967649935,11.2115326055463,11.3614194050857,81414.7745999021,0.0,1.0
2017-09-08,18.9,19.05,18.65,18.8,55989,11.3314420451778,11.4213741249014,11.1815552456384,11.271487325362,93385.4751920408,0.0,1.0
2017-09-11,19.05,19.25,19.0,19.05,34319,11.4213741249014,11.5412835645329,11.3913967649935,11.4213741249014,57241.5317850946,0.0,1.0
2017-09-12,19.05,19.2,18.9,19.1,44334,11.4213741249014,11.511306204625,11.3314420451778,11.4513514848093,73945.8046609861,0.0,1.0
2017-09-13,19.0,19.175,18.9,19.05,46673,11.3913967649935,11.4963175246711,11.3314420451778,11.4213741249014,77847.0821703932,0.0,1.0
2017-09-14,18.9,19.075,18.85,18.95,40930,11.3314420451778,11.4363628048553,11.3014646852699,11.3614194050857,68268.1866011222,0.0,1.0
2017-09-15,19.25,19.35,18.75,18.95,169903,11.5412835645329,11.6012382843487,11.2415099654541,11.3614194050857,283385.529149536,0.0,1.0
2017-09-18,19.25,19.35,19.1,19.2,71778,11.5412835645329,11.6012382843487,11.4513514848093,11.511306204625,119720.349324588,0.0,1.0
2017-09-19,19.2,19.4,19.0,19.25,51502,11.511306204625,11.6312156442566,11.3913967649935,11.5412835645329,85901.4939245301,0.0,1.0
2017-09-20,19.15,19.4,19.05,19.05,46520,11.4813288447172,11.6312156442566,11.4213741249014,11.4213741249014,77591.8895842708,0.0,1.0
2017-09-21,18.95,19.2,18.9,19.2,65311,11.3614194050857,11.511306204625,11.3314420451778,11.511306204625,108933.875766086,0.0,1.0
2017-09-22,19.35,19.4,18.95,19.0,44357,11.6012382843487,11.6312156442566,11.3614194050857,11.3913967649935,73984.1669451742,0.0,1.0
2017-09-25,19.6,19.9,19.35,19.4,115750,11.7511250838881,11.9309892433353,11.6012382843487,11.6312156442566,193062.364990957,0.0,1.0
2017-09-26,19.55,19.9,19.5,19.7,87074,11.7211477239802,11.9309892433353,11.6911703640723,11.8110798037038,145232.936235185,0.0,1.0
2017-09-27,19.95,19.96,19.325,19.8,136944,11.9609666032432,11.9669620752248,11.5862496043947,11.8710345235196,228412.375907748,0.0,1.0
2017-09-28,19.8,19.95,19.55,19.95,72939,11.8710345235196,11.9609666032432,11.7211477239802,11.9609666032432,121656.810713395,0.0,1.0
2017-09-29,19.65,19.85,19.65,19.8,83317,11.7811024437959,11.9010118834275,11.7811024437959,11.8710345235196,138966.540509302,0.0,1.0
2017-10-02,19.9,19.9,19.6,19.7,100071,11.9309892433353,11.9309892433353,11.7511250838881,11.8110798037038,166910.962652356,0.0,1.0
2017-10-03,19.85,19.95,19.75,19.9,96268,11.9010118834275,11.9609666032432,11.8410571636117,11.9309892433353,160567.842358095,0.0,1.0
2017-10-04,20.15,20.4,19.8603,19.95,94483,12.0808760428747,12.2307628424141,11.9071872195685,11.9609666032432,157590.595520006,0.0,1.0
2017-10-05,20.5,20.7,20.1,20.15,143059,12.2907175622299,12.4106270018614,12.0508986829668,12.0808760428747,238611.739725627,0.0,1.0
2017-10-06,20.3,20.75,20.25,20.5,82331,12.1708081225984,12.4406043617693,12.1408307626905,12.2907175622299,137321.966065404,0.0,1.0
2017-10-09,19.85,20.5,19.8,20.35,90541,11.9010118834275,12.2907175622299,11.8710345235196,12.2007854825062,151015.633595216,0.0,1.0
2017-10-10,19.9,20.05,19.775,19.95,109522,11.9309892433353,12.020921323059,11.8560458435656,11.9609666032432,182674.525602935,0.0,1.0
2017-10-11,20.15,20.3,19.8,20.05,124573,12.0808760428747,12.1708081225984,11.8710345235196,12.020921323059,207778.470790658,0.0,1.0
2017-10-12,20.0,20.245,19.75,19.95,83712,12.1108534027826,12.2592113569667,11.9594677352478,12.0805762692756,138242.941625842,0.2,1.0
2017-10-13,19.85,20.05,19.85,20.0,100775,12.0200220022617,12.1411305362896,12.0200220022617,12.1108534027826,166420.972409502,0.0,1.0
2017-10-16,19.8,19.9,19.5,19.85,85769,11.9897448687548,12.0502991357687,11.808082067713,12.0200220022617,141639.894642426,0.0,1.0
2017-10-17,19.65,20.09,19.575,19.85,73848,11.8989134682339,12.1653522430951,11.8534977679735,12.0200220022617,121953.420694586,0.0,1.0
2017-10-18,20.25,20.525,19.75,19.85,102670,12.2622390703174,12.4287633046056,11.9594677352478,12.0200220022617,169550.396797653,0.0,1.0
2017-10-19,20.2,20.3,20.0,20.2,96780,12.2319619368104,12.2925162038243,12.1108534027826,12.2319619368104,159823.58431944,0.0,1.0
2017-10-20,20.45,20.65,20.35,20.4,98153,12.3833476043452,12.504456138373,12.3227933373313,12.3530704708382,162090.972015974,0.0,1.0
2017-10-23,20.15,20.5,20.075,20.5,66571,12.2016848033035,12.4136247378522,12.156269103043,12.4136247378522,109936.100761825,0.0,1.0
2017-10-24,20.1,20.25,20.05,20.2,67669,12.1714076697965,12.2622390703174,12.1411305362896,12.2319619368104,111749.350354538,0.0,1.0
2017-10-25,20.4,20.6,20.1,20.15,62235,12.3530704708382,12.4741790048661,12.1714076697965,12.2016848033035,102775.581423025,0.0,1.0
2017-10-26,20.45,20.625,20.25,20.55,65822,12.3833476043452,12.4893175716196,12.2622390703174,12.4439018713591,108699.193708144,0.0,1.0
2017-10-27,21.0,21.05,20.38,20.55,87367,12.7163960729217,12.7466732064287,12.3409596174355,12.4439018713591,144278.849878451,0.0,1.0
2017-10-30,20.15,20.85,20.1,20.85,86308,12.2016848033035,12.6255646724009,12.1714076697965,12.6255646724009,142530.005325916,0.0,1.0
2017-10-31,20.15,20.375,20.1,20.3,92885,12.2016848033035,12.3379319040848,12.1714076697965,12.2925162038243,153391.33735804,0.0,1.0
2017-11-01,19.6,20.35,19.5,20.35,78974,11.8686363347269,12.3227933373313,11.808082067713,12.3227933373313,130418.554949819,0.0,1.0
2017-11-02,19.9,20.0,19.6,19.6,87520,12.0502991357687,12.1108534027826,11.8686363347269,11.8686363347269,144531.515805304,0.0,1.0
2017-11-03,19.3,19.9,19.25,19.9,57202,11.6869735336852,12.0502991357687,11.6566964001782,12.0502991357687,94464.0284174479,0.0,1.0
2017-11-06,19.5,19.7,19.2,19.4,72764,11.808082067713,11.9291906017409,11.6264192666713,11.7475278006991,120163.290859886,0.0,1.0
2017-11-07,18.95,19.6,18.85,19.55,48838,11.4750335991365,11.8686363347269,11.4144793321226,11.83835920122,80651.6244161274,0.0,1.0
2017-11-08,19.0,19.15,18.775,18.8,54094,11.5053107326435,11.5961421331643,11.3690636318622,11.3842021986156,89331.4421386212,0.0,1.0
2017-11-09,19.2,19.4,18.95,19.0,74489,11.6264192666713,11.7475278006991,11.4750335991365,11.5053107326435,123011.975329311,0.0,1.0
2017-11-10,19.55,19.65,19.3,19.35,64018,11.83835920122,11.8989134682339,11.6869735336852,11.7172506671922,105720.047747075,0.0,1.0
2017-11-13,19.4,19.55,19.2409,19.5,72717,11.7475278006991,11.83835920122,11.65118596188,11.808082067713,120085.674529414,0.0,1.0
2017-11-14,19.7,19.775,19.15,19.5,141752,11.9291906017409,11.9746063020013,11.5961421331643,11.808082067713,234090.852701479,0.0,1.0
2017-11-15,18.95,19.6,18.95,19.6,85663,11.4750335991365,11.8686363347269,11.4750335991365,11.8686363347269,141464.845046045,0.0,1.0
2017-11-16,19.5,19.65,19.05,19.05,64358,11.808082067713,11.8989134682339,11.5355878661504,11.5355878661504,106281.527584527,0.0,1.0
2017-11-17,19.6,19.7,19.3,19.4,50739,11.8686363347269,11.9291906017409,11.6869735336852,11.7475278006991,83790.9572719993,0.0,1.0
2017-11-20,19.95,20.0,19.55,19.75,53131,12.0805762692756,12.1108534027826,11.83835920122,11.9594677352478,87741.1330696031,0.0,1.0
2017-11-21,20.2,20.4,19.9,20.05,58772,12.2319619368104,12.3530704708382,12.0502991357687,12.1411305362896,97056.7441374472,0.0,1.0
2017-11-22,20.2,20.5,20.15,20.2,53401,12.2319619368104,12.4136247378522,12.2016848033035,12.2319619368104,88187.0141169914,0.0,1.0
2017-11-24,20.0,20.25,19.805,20.25,20593,12.1108534027826,12.2622390703174,11.9927725821055,12.2622390703174,34007.5126254415,0.0,1.0
2017-11-27,20.05,20.25,19.9574,20.0,51506,12.1411305362896,12.2622390703174,12.0850572850347,12.1108534027826,85057.589728839,0.0,1.0
2017-11-28,20.9,20.9,20.05,20.1,67578,12.6558418059078,12.6558418059078,12.1411305362896,12.1714076697965,111599.071927455,0.0,1.0
2017-11-29,21.05,21.5,20.85,20.85,69950,12.7466732064287,13.0191674079913,12.6255646724009,12.6255646724009,115516.219499326,0.0,1.0
2017-11-30,21.15,21.45,20.93,21.1,92805,12.8072274734426,12.9888902744843,12.674008086012,12.7769503399356,153259.224455111,0.0,1.0
2017-12-01,20.2,21.1,19.85,21.1,77634,12.2319619368104,12.7769503399356,12.0200220022617,12.7769503399356,128205.663825743,0.0,1.0
2017-12-04,20.4,20.9,20.35,20.5,44838,12.3530704708382,12.6558418059078,12.3227933373313,12.4136247378522,74045.9792696329,0.0,1.0
2017-12-05,20.2,20.55,20.175,20.55,60395,12.2319619368104,12.4439018713591,12.2168233700569,12.4439018713591,99736.9846556374,0.0,1.0
2017-12-06,20.4,20.5,20.2,20.2,42296,12.3530704708382,12.4136247378522,12.2319619368104,12.2319619368104,69848.0917790355,0.0,1.0
2017-12-07,20.15,20.6,20.1,20.3,58692,12.2016848033035,12.4741790048661,12.1714076697965,12.2925162038243,96924.6312345168,0.0,1.0
2017-12-08,19.7,20.4,19.65,20.25,86682,11.9291906017409,12.3530704708382,11.8989134682339,12.2622390703174,143147.633147113,0.0,1.0
2017-12-11,19.6,19.75,19.45,19.7,124126,11.8686363347269,11.9594677352478,11.7778049342061,11.9291906017409,204983.077363452,0.0,1.0
2017-12-12,19.35,19.73,19.3,19.65,92702,11.7172506671922,11.947356881845,11.6869735336852,11.8989134682339,153089.129092588,0.0,1.0
2017-12-13,19.5,19.88,19.35,19.45,116599,11.808082067713,12.0381882823659,11.7172506671922,11.7778049342061,192552.904609035,0.0,1.0
2017-12-14,19.3,19.7,19.15,19.55,102081,11.6869735336852,11.9291906017409,11.5961421331643,11.83835920122,168577.715549832,0.0,1.0
2017-12-15,19.9,20.01,19.4,19.4,246192,12.0502991357687,12.116908829484,11.7475278006991,11.7475278006991,406564.247476457,0.0,1.0
2017-12-18,20.15,20.35,20.05,20.15,57097,12.2016848033035,12.3227933373313,12.1411305362896,12.2016848033035,94290.6302323521,0.0,1.0
2017-12-19,19.65,20.4,19.55,20.4,58299,11.8989134682339,12.3530704708382,11.83835920122,12.3530704708382,96275.626598874,0.0,1.0
2017-12-20,19.65,19.9,19.55,19.75,65344,11.8989134682339,12.0502991357687,11.83835920122,11.9594677352478,107909.819113138,0.0,1.0
2017-12-21,19.85,19.95,19.65,19.75,76180,12.0200220022617,12.0805762692756,11.8989134682339,11.9594677352478,125804.511814992,0.0,1.0
2017-12-22,20.6,20.7,19.8,19.8,141582,12.4741790048661,12.53473327188,11.9897448687548,11.9897448687548,233810.112782754,0.0,1.0
2017-12-26,20.9,21.05,20.4,20.6,89401,12.6558418059078,12.7466732064287,12.3530704708382,12.4741790048661,147637.820435444,0.0,1.0
2017-12-27,20.95,21.05,20.65,20.8,77894,12.6861189394148,12.7466732064287,12.504456138373,12.5952875388939,128635.030760265,0.0,1.0
2017-12-28,21.0,21.13,20.9,20.95,54455,12.7163960729217,12.7951166200398,12.6558418059078,12.6861189394148,89927.6016130928,0.0,1.0
2017-12-29,20.75,21.15,20.75,21.15,90753,12.5650104053869,12.8072274734426,12.5650104053869,12.8072274734426,149870.528494959,0.0,1.0
2018-01-02,21.2,21.25,20.7,20.85,83621,12.8375046069496,12.8677817404565,12.53473327188,12.6255646724009,138092.663198758,0.0,1.0
2018-01-03,20.5,21.3,20.45,21.3,120754,12.4136247378522,12.8980588739635,12.3833476043452,12.8980588739635,199414.518504955,0.0,1.0
2018-01-04,20.55,20.8,20.4,20.4,97399,12.4439018713591,12.5952875388939,12.3530704708382,12.3530704708382,160845.80790586,0.0,1.0
2018-01-05,20.9,20.9,20.4,20.7,87265,12.6558418059078,12.6558418059078,12.3530704708382,12.53473327188,144110.405927216,0.0,1.0
2018-01-08,21.0,21.1,20.6,20.9,63394,12.7163960729217,12.7769503399356,12.4741790048661,12.6558418059078,104689.567104222,0.0,1.0
2018-01-09,20.75,21.1,20.65,21.1,111769,12.5650104053869,12.7769503399356,12.504456138373,12.7769503399356,184576.588094643,0.0,1.0
2018-01-10,20.8,20.8,20.41,20.55,69942,12.5952875388939,12.5952875388939,12.3591258975396,12.4439018713591,115503.008209034,0.0,1.0
2018-01-11,21.0,21.1,20.4,20.5,89361,12.8980588739635,12.9594782019347,12.5295429061359,12.5909622341072,145493.288434908,0.3,1.0
2018-01-12,20.95,21.3,20.83,21.0,111820,12.8673492099778,13.0823168578772,12.7936460164123,12.8980588739635,182059.953590398,0.0,1.0
2018-01-16,20.55,21.2,20.4,21.15,122945,12.6216718980928,13.020897529906,12.5295429061359,12.9901878659203,200173.144286992,0.0,1.0
2018-01-17,21.1,21.1,20.51,20.65,122059,12.9594782019347,12.9594782019347,12.5971041669043,12.6830912260641,198730.601639155,0.0,1.0
2018-01-18,20.65,20.96,20.4,20.95,86762,12.6830912260641,12.873491142775,12.5295429061359,12.8673492099778,141261.721457789,0.0,1.0
2018-01-19,21.05,21.1,20.2,20.65,166586,12.9287685379491,12.9594782019347,12.4067042501934,12.6830912260641,271227.324528795,0.0,1.0
2018-01-22,20.5,21.1,20.4,21.1,76228,12.5909622341072,12.9594782019347,12.5295429061359,12.9594782019347,124110.768577077,0.0,1.0
2018-01-23,20.85,20.95,20.4,20.6,57971,12.8059298820066,12.8673492099778,12.5295429061359,12.6523815620784,94385.59801099,0.0,1.0
2018-01-24,20.35,21.0,20.35,21.0,47353,12.4988332421503,12.8980588739635,12.4988332421503,12.8980588739635,77097.8803645689,0.0,1.0
2018-01-25,20.2,20.55,20.05,20.55,93121,12.4067042501934,12.6216718980928,12.3145752582365,12.6216718980928,151615.139852365,0.0,1.0
2018-01-26,20.35,20.45,20.15,20.25,69654,12.4988332421503,12.5602525701216,12.3759945862078,12.4374139141791,113407.297508367,0.0,1.0
2018-01-29,20.15,20.45,20.15,20.3,47962,12.3759945862078,12.5602525701216,12.3759945862078,12.4681235781647,78089.4249159599,0.0,1.0
2018-01-30,19.95,20.25,19.85,20.05,55299,12.2531559302653,12.4374139141791,12.191736602294,12.3145752582365,90035.175939862,0.0,1.0
2018-01-31,19.9,20.12,19.7,20.0,77662,12.2224462662797,12.3575687878164,12.0996076103372,12.2838655942509,126445.538505968,0.0,1.0
2018-02-01,19.55,19.85,19.4,19.85,100808,12.0074786183803,12.191736602294,11.9153496264234,12.191736602294,164130.744066721,0.0,1.0
2018-02-02,19.75,19.93,19.33,19.55,112012,12.1303172743228,12.240872064671,11.8723560968435,12.0074786183803,182372.558769161,0.0,1.0
2018-02-05,19.9,20.3,19.7,19.7,116829,12.2224462662797,12.4681235781647,12.0996076103372,12.0996076103372,190215.366821789,0.0,1.0
2018-02-06,19.9,20.15,19.55,19.6,104281,12.2224462662797,12.3759945862078,12.0074786183803,12.0381882823659,169785.315868004,0.0,1.0
2018-02-07,20.15,20.4,19.65,19.9,87547,12.3759945862078,12.5295429061359,12.0688979463515,12.2224462662797,142539.820756381,0.0,1.0
2018-02-08,19.6,20.3,19.55,20.3,79011,12.0381882823659,12.4681235781647,12.0074786183803,12.4681235781647,128641.915517178,0.0,1.0
2018-02-09,20.1,20.3,19.65,19.7,139461,12.3452849222222,12.4681235781647,12.0688979463515,12.0996076103372,227063.70226856,0.0,1.0
2018-02-12,20.15,20.3,19.85,20.1,69359,12.3759945862078,12.4681235781647,12.191736602294,12.3452849222222,112926.992676412,0.0,1.0
2018-02-13,19.9,20.1,19.8,20.0,79347,12.2224462662797,12.3452849222222,12.1610269383084,12.2838655942509,129188.974580014,0.0,1.0
2018-02-14,20.15,20.25,19.7,19.7,55619,12.3759945862078,12.4374139141791,12.0996076103372,12.0996076103372,90556.1845711349,0.0,1.0
2018-02-15,20.2,20.3,19.95,20.3,46068,12.4067042501934,12.4681235781647,12.2531559302653,12.4681235781647,75005.705079614,0.0,1.0
2018-02-16,20.2,20.4,20.05,20.05,56670,12.4067042501934,12.5295429061359,12.3145752582365,12.3145752582365,92267.3722944718,0.0,1.0
2018-02-20,19.65,20.2,19.6,20.05,101100,12.0688979463515,12.4067042501934,12.0381882823659,12.3145752582365,164606.164442758,0.0,1.0
2018-02-21,20.35,20.65,19.75,19.75,64650,12.4988332421503,12.6830912260641,12.1303172743228,12.1303172743228,105260.025036838,0.0,1.0
2018-02-22,20.05,20.5,20.05,20.5,44532,12.3145752582365,12.5909622341072,12.3145752582365,12.5909622341072,72504.8636495046,0.0,1.0
2018-02-23,20.3,20.4,20.1,20.2,56955,12.4681235781647,12.5295429061359,12.3452849222222,12.4067042501934,92731.3956066988,0.0,1.0
2018-02-26,20.45,20.5,20.18,20.35,47094,12.5602525701216,12.5909622341072,12.3944203845992,12.4988332421503,76676.1890036321,0.0,1.0
2018-02-27,20.15,20.6,20.05,20.45,58583,12.3759945862078,12.6523815620784,12.3145752582365,12.5602525701216,95382.0270182994,0.0,1.0
2018-02-28,19.5,20.3,19.45,20.3,92260,11.9767689543946,12.4681235781647,11.946059290409,12.4681235781647,150213.301003847,0.0,1.0
2018-03-01,19.65,19.88,19.45,19.5,55329,12.0688979463515,12.2101624006854,11.946059290409,11.9767689543946,90084.0204990441,0.0,1.0
2018-03-02,19.9,20.05,19.4,19.55,58614,12.2224462662797,12.3145752582365,11.9153496264234,12.0074786183803,95432.4997294537,0.0,1.0
2018-03-05,19.95,20.05,19.7,19.8,40616,12.2531559302653,12.3145752582365,12.0996076103372,12.1610269383084,66129.0205243031,0.0,1.0
2018-03-06,20.2,20.2,19.8,19.95,61171,12.4067042501934,12.4067042501934,12.1610269383084,12.2531559302653,99595.6843237186,0.0,1.0
2018-03-07,20.35,20.56,20.1,20.1,63680,12.4988332421503,12.6278138308899,12.3452849222222,12.3452849222222,103680.717623292,0.0,1.0
2018-03-08,20.1,20.5,19.95,20.5,51352,12.3452849222222,12.5909622341072,12.2531559302653,12.5909622341072,83608.8601035062,0.0,1.0
2018-03-09,20.5,20.5,20.05,20.2,51368,12.5909622341072,12.5909622341072,12.3145752582365,12.4067042501934,83634.9105350699,0.0,1.0
2018-03-12,20.5,20.55,20.15,20.45,44029,12.5909622341072,12.6216718980928,12.3759945862078,12.5602525701216,71685.9032072223,0.0,1.0
2018-03-13,20.35,20.69,20.27,20.55,44357,12.4988332421503,12.7076589572526,12.4496977797733,12.6216718980928,72219.937054277,0.0,1.0
2018-03-14,20.1,20.45,20.05,20.45,40160,12.3452849222222,12.5602525701216,12.3145752582365,12.5602525701216,65386.5832247392,0.0,1.0
2018-03-15,20.05,20.18,19.9,20.15,50039,12.3145752582365,12.3944203845992,12.2224462662797,12.3759945862078,81471.0965633154,0.0,1.0
2018-03-16,20.3,20.5,20.0,20.0,118507,12.4681235781647,12.5909622341072,12.2838655942509,12.2838655942509,192947.405832026,0.0,1.0
2018-03-19,20.3,20.5,20.15,20.3,54729,12.4681235781647,12.5909622341072,12.3759945862078,12.4681235781647,89107.1293154072,0.0,1.0
2018-03-20,20.1,20.4,20.05,20.35,55100,12.3452849222222,12.5295429061359,12.3145752582365,12.4988332421503,89711.1736972891,0.0,1.0
2018-03-21,20.3,20.5,20.05,20.05,37321,12.4681235781647,12.5909622341072,12.3145752582365,12.3145752582365,60764.2597741657,0.0,1.0
2018-03-22,19.95,20.4,19.95,20.15,43815,12.2531559302653,12.5295429061359,12.2531559302653,12.3759945862078,71337.4786850586,0.0,1.0
2018-03-23,19.55,20.15,19.5,19.95,72338,12.0074786183803,12.3759945862078,11.9767689543946,12.2531559302653,117777.257403167,0.0,1.0
2018-03-26,20.05,20.1,19.5,19.95,114053,12.3145752582365,12.3452849222222,11.9767689543946,12.2531559302653,185695.616945499,0.0,1.0
2018-03-27,19.8,20.15,19.75,20.05,69209,12.1610269383084,12.3759945862078,12.1303172743228,12.3145752582365,112682.769880503,0.0,1.0
2018-03-28,19.9,20.1,19.65,19.8,46581,12.2224462662797,12.3452849222222,12.0688979463515,12.1610269383084,75840.9470416229,0.0,1.0
2018-03-29,19.7,20.15,19.6,19.95,103482,12.0996076103372,12.3759945862078,12.0381882823659,12.2531559302653,168484.422441794,0.0,1.0
2018-04-02,19.2,19.7,19.0,19.6,99147,11.7925109704809,12.0996076103372,11.6696723145384,12.0381882823659,161426.38364002,0.0,1.0
2018-04-03,19.8,19.9,19.25,19.35,66238,12.1610269383084,12.2224462662797,11.8232206344665,11.8846399624378,107845.530369529,0.0,1.0
2018-04-04,20.1,20.25,19.6,19.6,76369,12.3452849222222,12.4374139141791,12.0381882823659,12.0381882823659,124340.338005232,0.0,1.0
2018-04-05,20.05,20.25,19.95,20.25,62943,12.3145752582365,12.4374139141791,12.2531559302653,12.4374139141791,102480.769619392,0.0,1.0
2018-04-06,19.8,20.25,19.6,19.95,72706,12.1610269383084,12.4374139141791,12.0381882823659,12.2531559302653,118376.417329131,0.0,1.0
2018-04-09,19.8,20.05,19.75,19.95,33937,12.1610269383084,12.3145752582365,12.1303172743228,12.2531559302653,55254.5934984557,0.0,1.0
2018-04-10,19.8,20.1,19.8,19.9,53105,12.1610269383084,12.3452849222222,12.1610269383084,12.2224462662797,86463.0105116979,0.0,1.0
2018-04-11,19.9,19.9,19.6,19.7,75110,12.2224462662797,12.2224462662797,12.0381882823659,12.0996076103372,122290.494671568,0.0,1.0
2018-04-12,19.95,20.05,19.85,19.95,43802,12.2531559302653,12.3145752582365,12.191736602294,12.2531559302653,71316.3127094131,0.0,1.0
2018-04-13,19.7,19.9,19.6,19.9,43643,12.2224462662797,12.3465320151759,12.1604033918315,12.3465320151759,70343.2914548372,0.2,1.0
2018-04-16,20.1,20.2,19.75,19.85,48008,12.4706177640721,12.5326606385203,12.2534677035037,12.3155105779518,77378.7488523669,0.0,1.0
2018-04-17,20.3,20.35,19.7,20.25,83033,12.5947035129684,12.6257249501924,12.2224462662797,12.5636820757443,133831.645839413,0.0,1.0
2018-04-18,20.2,20.5,20.15,20.3,53455,12.5326606385203,12.7187892618646,12.5016392012962,12.5947035129684,86158.1615543919,0.0,1.0
2018-04-19,20.4,20.5,20.25,20.25,39182,12.6567463874165,12.7187892618646,12.5636820757443,12.5636820757443,63153.1023482217,0.0,1.0
2018-04-20,20.35,20.65,20.2,20.4,53605,12.6257249501924,12.8118535735368,12.5326606385203,12.6567463874165,86399.9298498402,0.0,1.0
2018-04-23,20.5,20.6,20.25,20.35,34859,12.7187892618646,12.7808321363127,12.5636820757443,12.6257249501924,56185.340073418,0.0,1.0
2018-04-24,20.45,20.7,20.35,20.55,41269,12.6877678246406,12.8428750107609,12.6257249501924,12.7498106990887,66516.9052322177,0.0,1.0
2018-04-25,18.05,20.4,18.0,20.4,181229,11.1987388378857,12.6567463874165,11.1677174006616,12.6567463874165,292102.84277132,0.0,1.0
2018-04-26,18.5,18.6,18.0,18.0,110029,11.4779317729022,11.5399746473503,11.1677174006616,11.1677174006616,177343.491865461,0.0,1.0
2018-04-27,18.2,18.5,17.98,18.4,77403,11.2918031495579,11.4779317729022,11.155308825772,11.4158888984541,124757.275816941,0.0,1.0
2018-04-30,17.9,18.35,17.9,18.25,115100,11.1056745262135,11.38486746123,11.1056745262135,11.3228245867819,185516.872040231,0.0,1.0
2018-05-01,18.1,18.2,17.65,17.9,104698,11.2297602751097,11.2918031495579,10.9505673400932,11.1056745262135,168751.046645249,0.0,1.0
2018-05-02,18.1,18.25,17.95,18.15,92369,11.2297602751097,11.3228245867819,11.1366959634376,11.2607817123338,148879.304548081,0.0,1.0
2018-05-03,17.9,18.15,17.79,18.1,61351,11.1056745262135,11.2607817123338,11.0374273643206,11.2297602751097,98884.844626761,0.0,1.0
2018-05-04,17.9,18.05,17.8,17.8,121659,11.1056745262135,11.1987388378857,11.0436316517654,11.0436316517654,196088.593705842,0.0,1.0
2018-05-07,17.9,18.02,17.8,18.0,69694,11.1056745262135,11.1801259755512,11.0436316517654,11.1677174006616,112331.997219564,0.0,1.0
2018-05-08,17.8,18.05,17.65,17.95,112524,11.0436316517654,11.1987388378857,10.9505673400932,11.1366959634376,181364.904513075,0.0,1.0
2018-05-09,18.05,18.15,17.9,17.9,73794,11.1987388378857,11.2607817123338,11.1056745262135,11.1056745262135,118940.330628469,0.0,1.0
2018-05-10,18.35,18.43,17.9,18.0,66073,11.38486746123,11.4345017607885,11.1056745262135,11.1677174006616,106495.710567456,0.0,1.0
2018-05-11,18.2,18.35,18.05,18.3,50572,11.2918031495579,11.38486746123,11.1987388378857,11.353846024006,81511.3749158863,0.0,1.0
2018-05-14,18.1,18.3,18.08,18.2,55963,11.2297602751097,11.353846024006,11.2173517002201,11.2918031495579,90200.5274542786,0.0,1.0
2018-05-15,18.3,18.4,18.0,18.0,52147,11.353846024006,11.4158888984541,11.1677174006616,11.1677174006616,84049.9420180877,0.0,1.0
2018-05-16,18.6,18.65,18.27,18.35,58626,11.5399746473503,11.5709960845744,11.3352331616715,11.38486746123,94492.7205927941,0.0,1.0
2018-05-17,18.8,19.05,18.7,18.7,76329,11.6640603962466,11.8191675823669,11.6020175217985,11.6020175217985,123026.214821536,0.0,1.0
2018-05-18,18.75,18.9,18.55,18.9,60846,11.6330389590225,11.7261032706947,11.5089532101263,11.7261032706947,98070.8913654205,0.0,1.0
2018-05-21,18.75,18.87,18.6,18.75,62963,11.6330389590225,11.7074904083603,11.5399746473503,11.6330389590225,101483.047908506,0.0,1.0
2018-05-22,18.3,18.8,18.25,18.8,53122,11.353846024006,11.6640603962466,11.3228245867819,11.6640603962466,85621.435938498,0.0,1.0
2018-05-23,18.3,18.45,18.15,18.25,80133,11.353846024006,11.4469103356782,11.2607817123338,11.3228245867819,129157.45879409,0.0,1.0
2018-05-24,18.25,18.5,18.2,18.25,52104,11.3228245867819,11.4779317729022,11.2918031495579,11.3228245867819,83980.6351067263,0.0,1.0
2018-05-25,18.25,18.35,18.1,18.3,83090,11.3228245867819,11.38486746123,11.2297602751097,11.353846024006,133923.517791684,0.0,1.0
2018-05-29,18.5,18.5,18.23,18.25,86173,11.4779317729022,11.4779317729022,11.3104160118923,11.3228245867819,138892.662157453,0.0,1.0
2018-05-30,18.7,18.95,18.55,18.6,72230,11.6020175217985,11.7571247079188,11.5089532101263,11.5399746473503,116419.493201267,0.0,1.0
2018-05-31,18.25,18.75,18.2,18.7,53144,11.3228245867819,11.6330389590225,11.2918031495579,11.6020175217985,85656.8952884973,0.0,1.0
2018-06-01,18.65,18.7,18.35,18.45,61667,11.5709960845744,11.6020175217985,11.38486746123,11.4469103356782,99394.1698358376,0.0,1.0
2018-06-04,18.35,18.7,18.25,18.65,86511,11.38486746123,11.6020175217985,11.3228245867819,11.5709960845744,139437.446716529,0.0,1.0
2018-06-05,18.65,18.7,18.2,18.3,54847,11.5709960845744,11.6020175217985,11.2918031495579,11.353846024006,88401.7713361471,0.0,1.0
2018-06-06,18.4,18.7,18.38,18.6,97474,11.4158888984541,11.6020175217985,11.4034803235645,11.5399746473503,157107.485536485,0.0,1.0
2018-06-07,18.8,18.88,18.4,18.45,67159,11.6640603962466,11.7136946958051,11.4158888984541,11.4469103356782,108246.113026497,0.0,1.0
2018-06-08,18.45,18.9,18.45,18.75,54641,11.4469103356782,11.7261032706947,11.4469103356782,11.6330389590225,88069.7428770653,0.0,1.0
2018-06-11,18.7,18.9,18.55,18.55,53068,11.6020175217985,11.7261032706947,11.5089532101263,11.5089532101263,85534.3993521367,0.0,1.0
2018-06-12,18.6,18.73,18.45,18.7,36643,11.5399746473503,11.6206303841329,11.4469103356782,11.6020175217985,59060.7710006099,0.0,1.0
2018-06-13,18.35,18.6,18.2,18.6,57598,11.38486746123,11.5399746473503,11.2918031495579,11.5399746473503,92835.801874659,0.0,1.0
2018-06-14,18.55,18.65,18.25,18.45,42025,11.5089532101263,11.5709960845744,11.3228245867819,11.4469103356782,67735.4174412744,0.0,1.0
2018-06-15,18.75,18.8,18.5,18.55,121651,11.6330389590225,11.6640603962466,11.4779317729022,11.5089532101263,196075.699396752,0.0,1.0
2018-06-18,18.75,18.75,18.45,18.7,119152,11.6330389590225,11.6330389590225,11.4469103356782,11.6020175217985,192047.839594593,0.0,1.0
2018-06-19,18.75,18.95,18.45,18.6,116440,11.6330389590225,11.7571247079188,11.4469103356782,11.5399746473503,187676.668812898,0.0,1.0
2018-06-20,19.0,19.1,18.68,18.9,131933,11.7881461451428,11.8501890195909,11.5896089469088,11.7261032706947,212648.110155376,0.0,1.0
2018-06-21,18.85,19.38,18.55,19.0,147894,11.6950818334706,12.0239090680457,11.5089532101263,11.7881461451428,238373.868579652,0.0,1.0
2018-06-22,19.25,19.45,19.0,19.0,339559,11.9432533312631,12.0673390801594,11.7881461451428,11.7881461451428,547297.33755959,0.0,1.0
2018-06-25,20.25,20.83,19.45,19.55,188855,12.5636820757443,12.9235307475434,12.0673390801594,12.1293819546075,304394.342911884,0.0,1.0
2018-06-26,20.2,20.55,20.1,20.1,117035,12.5326606385203,12.7498106990887,12.4706177640721,12.4706177640721,188635.683051506,0.0,1.0
2018-06-27,19.7,20.3,19.65,20.3,115231,12.2224462662797,12.5947035129684,12.1914248290556,12.5947035129684,185728.016351588,0.0,1.0
2018-06-28,20.05,20.2,19.75,19.75,115445,12.4395963268481,12.5326606385203,12.2534677035037,12.2534677035037,186072.93911976,0.0,1.0
2018-06-29,20.35,20.55,20.0,20.05,122389,12.6257249501924,12.7498106990887,12.408574889624,12.4395963268481,197265.199410355,0.0,1.0
2018-07-02,20.8,20.85,20.15,20.35,87761,12.904917885209,12.935939322433,12.5016392012962,12.6257249501924,141452.182511926,0.0,1.0
2018-07-03,20.8,21.8,20.78,20.9,144588,12.904917885209,13.5253466296902,12.8925093103194,12.9669607596571,233045.295347983,0.0,1.0
2018-07-05,20.95,21.05,20.6,20.85,112776,13.1375786643894,13.2002878704247,12.918096443266,13.0748694583542,179839.623446305,0.225,1.0
2018-07-06,20.45,21.1,20.35,21.0,100084,12.8240326342131,13.2316424734423,12.7613234281778,13.1689332674071,159600.170896289,0.0,1.0
2018-07-09,20.8,21.05,20.5,20.5,83850,13.0435148553365,13.2002878704247,12.8553872372307,12.8553872372307,133712.424859657,0.0,1.0
2018-07-10,20.2,20.9,20.0,20.8,75617,12.6672596191249,13.1062240613718,12.5418412070544,13.0435148553365,120583.571026985,0.0,1.0
2018-07-11,20.45,20.6,20.05,20.1,87229,12.8240326342131,12.918096443266,12.573195810072,12.6045504130896,139100.788408861,0.0,1.0
2018-07-12,20.15,20.45,20.0,20.45,55840,12.6359050161073,12.8240326342131,12.5418412070544,12.8240326342131,89045.9368415409,0.0,1.0
2018-07-13,19.95,20.2,19.85,20.1,59809,12.5104866040367,12.6672596191249,12.4477773980015,12.6045504130896,95375.151084451,0.0,1.0
2018-07-16,19.8,19.95,19.65,19.95,53002,12.4164227949838,12.5104866040367,12.3223589859309,12.5104866040367,84520.285538599,0.0,1.0
2018-07-17,19.8,20.08,19.76,19.85,93762,12.4164227949838,12.5920085718826,12.3913391125697,12.4477773980015,149518.716513907,0.0,1.0
2018-07-18,21.8,22.98,20.1,20.1,449765,13.6706069156893,14.4105755469055,12.6045504130896,12.6045504130896,717223.241109162,0.0,1.0
2018-07-19,22.75,22.95,22.1,22.1,141209,14.2663443730243,14.3917627850949,13.8587345337951,13.8587345337951,225180.653571941,0.0,1.0
2018-07-20,22.45,22.85,22.35,22.8,158577,14.0782167549185,14.3290535790596,14.0155075488832,14.297698976042,252876.74653512,0.0,1.0
2018-07-23,21.9,22.5,21.83,22.45,176631,13.7333161217245,14.1095713579362,13.6894196774998,14.0782167549185,281666.777762505,0.0,1.0
2018-07-24,22.4,22.53,21.5,22.0,284159,14.0468621519009,14.1283841197467,13.4824792975834,13.7960253277598,453137.614021408,0.0,1.0
2018-07-25,22.3,22.59,22.0,22.45,74733,13.9841529458656,14.1660096433679,13.7960253277598,14.0782167549185,119173.889648619,0.0,1.0
2018-07-26,22.05,22.45,21.85,22.4,65060,13.8273799307774,14.0782167549185,13.7019615187069,14.0468621519009,103748.722258429,0.0,1.0
2018-07-27,21.6,22.2,21.5,22.0,84999,13.5451885036187,13.9214437398303,13.4824792975834,13.7960253277598,135544.691719093,0.0,1.0
2018-07-30,21.4,21.85,21.3,21.65,82720,13.4197700915482,13.7019615187069,13.3570608855129,13.5765431066363,131910.456581881,0.0,1.0
2018-07-31,21.75,21.9,21.4,21.5,162854,13.6392523126716,13.7333161217245,13.4197700915482,13.4824792975834,259697.116733387,0.0,1.0
2018-08-01,21.55,21.93,21.55,21.85,73064,13.5138339006011,13.7521288835351,13.5138339006011,13.7019615187069,116512.398448968,0.0,1.0
2018-08-02,21.2,21.55,21.08,21.5,79521,13.2943516794776,13.5138339006011,13.2191006322353,13.4824792975834,126809.132227367,0.0,1.0
2018-08-03,20.95,21.5,20.8,21.2,69271,13.1375786643894,13.4824792975834,13.0435148553365,13.2943516794776,110463.844751977,0.0,1.0
2018-08-06,20.9,20.98,20.65,20.95,79016,13.1062240613718,13.1563914262,12.9494510462836,13.1375786643894,126003.827820043,0.0,1.0
2018-08-07,20.8,21.01,20.7,20.95,56274,13.0435148553365,13.1752041880106,12.9808056493013,13.1375786643894,89738.0202331823,0.0,1.0
2018-08-08,20.9,20.95,20.55,20.95,51410,13.1062240613718,13.1375786643894,12.8867418402484,13.1375786643894,81981.5833277871,0.0,1.0
2018-08-09,20.75,20.93,20.6,20.85,68362,13.0121602523189,13.1250368231824,12.918096443266,13.0748694583542,109014.296818794,0.0,1.0
2018-08-10,20.55,20.85,20.45,20.7,57626,12.8867418402484,13.0748694583542,12.8240326342131,12.9808056493013,91894.0035177405,0.0,1.0
2018-08-13,20.4,20.55,20.35,20.5,49260,12.7926780311954,12.8867418402484,12.7613234281778,12.8553872372307,78553.0596134371,0.0,1.0
2018-08-14,20.75,20.85,20.45,20.45,85914,13.0121602523189,13.0748694583542,12.8240326342131,12.8240326342131,137003.807625433,0.0,1.0
2018-08-15,20.85,20.95,20.7,20.85,89339,13.0748694583542,13.1375786643894,12.9808056493013,13.0748694583542,142465.525635502,0.0,1.0
2018-08-16,21.1,21.2523,20.9,21.0,77434,13.2316424734423,13.3271485942341,13.1062240613718,13.1689332674071,123481.072231159,0.0,1.0
2018-08-17,21.1,21.25,20.9,21.0,86382,13.2316424734423,13.3257062824953,13.1062240613718,13.1689332674071,137750.109531627,0.0,1.0
2018-08-20,21.4,21.65,21.25,21.45,134101,13.4197700915482,13.5765431066363,13.3257062824953,13.4511246945658,213845.794706079,0.0,1.0
2018-08-21,21.95,22.05,21.45,21.45,70740,13.7646707247422,13.8273799307774,13.4511246945658,13.4511246945658,112806.403513084,0.0,1.0
2018-08-22,21.85,22.02,21.75,21.85,68615,13.7019615187069,13.8085671689668,13.6392523126716,13.7019615187069,109417.746353552,0.0,1.0
2018-08-23,21.65,21.93,21.55,21.9,53934,13.5765431066363,13.7521288835351,13.5138339006011,13.7333161217245,86006.5107022151,0.0,1.0
2018-08-24,21.75,21.9,21.45,21.7,75168,13.6392523126716,13.7333161217245,13.4511246945658,13.607897709654,119867.567702453,0.0,1.0
2018-08-27,21.75,22.0,21.7,21.85,66141,13.6392523126716,13.7960253277598,13.607897709654,13.7019615187069,105472.55208876,0.0,1.0
2018-08-28,21.35,21.9,21.3,21.75,60311,13.3884154885305,13.7333161217245,13.3570608855129,13.6392523126716,96175.6715051969,0.0,1.0
2018-08-29,21.6,21.75,21.35,21.45,68519,13.5451885036187,13.6392523126716,13.3884154885305,13.4511246945658,109264.658783051,0.0,1.0
2018-08-30,21.65,21.8,21.45,21.55,70216,13.5765431066363,13.6706069156893,13.4511246945658,13.5138339006011,111970.800524099,0.0,1.0
2018-08-31,21.8,21.88,21.6,21.65,70622,13.6706069156893,13.7207742805175,13.5451885036187,13.5765431066363,112618.233374343,0.0,1.0
2018-09-04,21.55,21.95,21.4,21.85,47453,13.5138339006011,13.7646707247422,13.4197700915482,13.7019615187069,75671.5050311899,0.0,1.0
2018-09-05,21.7,21.75,21.35,21.55,53865,13.607897709654,13.6392523126716,13.3884154885305,13.5138339006011,85896.479010917,0.0,1.0
2018-09-06,21.35,21.7,21.3,21.7,80986,13.3884154885305,13.607897709654,13.3570608855129,13.607897709654,129145.312339704,0.0,1.0
2018-09-07,21.65,21.65,21.3,21.4,66379,13.5765431066363,13.5765431066363,13.3570608855129,13.4197700915482,105852.081690628,0.0,1.0
2018-09-10,21.25,21.75,21.1,21.6,78576,13.3257062824953,13.6392523126716,13.2316424734423,13.5451885036187,125302.176455246,0.0,1.0
2018-09-11,20.95,21.3,20.9,21.15,84181,13.1375786643894,13.3570608855129,13.1062240613718,13.26299707646,134240.258045448,0.0,1.0
2018-09-12,20.7,21.0,20.6,20.9,92682,12.9808056493013,13.1689332674071,12.918096443266,13.1062240613718,147796.481345768,0.0,1.0
2018-09-13,21.0,21.1,20.75,20.8,81541,13.1689332674071,13.2316424734423,13.0121602523189,13.0435148553365,130030.349856663,0.0,1.0
2018-09-14,21.05,21.35,20.93,20.95,58246,13.2002878704247,13.3884154885305,13.1250368231824,13.1375786643894,92882.6940772279,0.0,1.0
2018-09-17,21.15,21.3,21.0,21.15,57509,13.26299707646,13.3570608855129,13.1689332674071,13.26299707646,91707.4280411924,0.0,1.0
2018-09-18,20.9,21.25,20.85,21.1,80868,13.1062240613718,13.3257062824953,13.0748694583542,13.2316424734423,128957.142200963,0.0,1.0
2018-09-19,20.9,21.2,20.85,20.85,79328,13.1062240613718,13.2943516794776,13.0748694583542,13.0748694583542,126501.362424172,0.0,1.0
2018-09-20,21.1,21.23,20.85,20.9,57290,13.2316424734423,13.3131644412882,13.0748694583542,13.1062240613718,91358.1970209869,0.0,1.0
2018-09-21,20.6,21.4,20.6,21.1,243969,12.918096443266,13.4197700915482,12.918096443266,13.2316424734423,389048.140495951,0.0,1.0
2018-09-24,20.9,21.0,20.6,20.6,53207,13.1062240613718,13.1689332674071,12.918096443266,12.918096443266,84847.1912881067,0.0,1.0
2018-09-25,20.15,21.1,20.15,20.95,108128,12.6359050161073,13.2316424734423,12.6359050161073,13.1375786643894,172427.633574537,0.0,1.0
2018-09-26,19.9,20.0,19.7,20.0,153665,12.4791320010191,12.5418412070544,12.3537135889485,12.5418412070544,245043.765844473,0.0,1.0
2018-09-27,20.05,20.1,19.9,19.95,122279,12.573195810072,12.6045504130896,12.4791320010191,12.5104866040367,194993.698263732,0.0,1.0
2018-09-28,20.45,20.53,20.05,20.1,108331,12.8240326342131,12.8741999990413,12.573195810072,12.6045504130896,172751.349999659,0.0,1.0
2018-10-01,19.59,20.67,19.5,20.59,147138,12.2847334623097,12.9619928874907,12.228295176878,12.9118255226625,234635.405712585,0.0,1.0
2018-10-02,19.23,19.73,19.08,19.59,146050,12.0589803205828,12.3725263507591,11.9649165115299,12.2847334623097,232900.413246903,0.0,1.0
2018-10-03,19.96,20.01,19.2,19.31,119322,12.5167575246402,12.5481121276579,12.0401675587722,12.109147685411,190278.282159857,0.0,1.0
2018-10-04,19.38,19.96,19.32,19.95,111276,12.1530441296357,12.5167575246402,12.1154186060145,12.5104866040367,177447.630157223,0.0,1.0
2018-10-05,19.66,19.71,19.38,19.5,94002,12.3286299065344,12.3599845095521,12.1530441296357,12.228295176878,149901.435440161,0.0,1.0
2018-10-08,19.57,19.83,19.49,19.72,108123,12.2721916211027,12.4352355567944,12.2220242562745,12.3662554301556,172419.660263573,0.0,1.0
2018-10-09,19.58,19.85,19.51,19.61,106320,12.2784625417062,12.4477773980015,12.2345660974815,12.2972753035168,169544.484330098,0.0,1.0
2018-10-10,19.7,20.25,19.59,19.59,193762,12.3537135889485,12.6986142221425,12.2847334623097,12.2847334623097,308984.935786009,0.0,1.0
2018-10-11,19.04,19.61,19.0,19.46,127505,12.0809285426951,12.4425949959166,12.0555484407147,12.3474196134899,200952.699241644,0.225,1.0
2018-10-12,18.82,19.44,18.72,19.32,122919,11.9413379818026,12.3347295624996,11.8778877268515,12.2585892565583,193724.989906934,0.0,1.0
2018-10-15,19.23,19.3,18.77,18.77,91810,12.2014840271023,12.245899205568,11.9096128543271,11.9096128543271,144696.030095881,0.0,1.0
2018-10-16,19.48,19.49,18.96,19.26,95661,12.3601096644801,12.3664546899752,12.0301683387342,12.2205191035876,150765.351650169,0.0,1.0
2018-10-17,19.62,19.62,19.26,19.5,99327,12.4489400214117,12.4489400214117,12.2205191035876,12.3727997154703,156543.106212107,0.0,1.0
2018-10-18,19.33,19.71,19.23,19.71,68910,12.2649342820534,12.5060452508677,12.2014840271023,12.5060452508677,108604.764556226,0.0,1.0
2018-10-19,19.25,19.51,19.0,19.3,109908,12.2141740780925,12.3791447409654,12.0555484407147,12.245899205568,173219.162136783,0.0,1.0
2018-10-22,19.6,19.87,19.26,19.26,85922,12.4362499704214,12.6075656587895,12.2205191035876,12.2205191035876,135416.31955014,0.0,1.0
2018-10-23,19.35,19.64,19.24,19.46,83506,12.2776243330436,12.4616300724019,12.2078290525974,12.3474196134899,131608.612233816,0.0,1.0
2018-10-24,19.19,19.57,19.18,19.34,86801,12.1761039251218,12.4172148939361,12.1697588996267,12.2712793075485,136801.656773255,0.0,1.0
2018-10-25,18.8,19.39,18.75,19.23,314024,11.9286479308124,12.3030044350241,11.8969228033368,12.2014840271023,494913.693005435,0.0,1.0
2018-10-26,18.65,18.91,18.55,18.68,189961,11.8334725483857,11.9984432112586,11.7700222934346,11.852507624871,299385.715859315,0.0,1.0
2018-10-29,19.54,19.76,18.65,18.83,214073,12.3981798174508,12.5377703783432,11.8334725483857,11.9476830072977,337387.139208315,0.0,1.0
2018-10-30,19.61,19.79,19.26,19.57,131585,12.4425949959166,12.5568054548286,12.2205191035876,12.4172148939361,207382.933451328,0.0,1.0
2018-10-31,19.36,19.76,19.32,19.72,144749,12.2839693585387,12.5377703783432,12.2585892565583,12.5123902763628,228129.895004343,0.0,1.0
2018-11-01,19.87,20.31,19.27,19.46,215966,12.6075656587895,12.8867467805745,12.2268641290827,12.3474196134899,340370.578757075,0.0,1.0
2018-11-02,19.93,20.1,19.71,19.91,103906,12.6456358117602,12.7535012451771,12.5060452508677,12.6329457607699,163759.783282241,0.0,1.0
2018-11-05,19.65,20.02,19.5,19.93,139418,12.467975097897,12.7027410412162,12.3727997154703,12.6456358117602,219728.037511247,0.0,1.0
2018-11-06,19.85,20.08,19.7,19.7,64007,12.5948756077993,12.7408111941869,12.4997002253726,12.4997002253726,100877.451240029,0.0,1.0
2018-11-07,19.88,19.98,19.75,19.88,77948,12.6139106842846,12.6773609392357,12.5314253528481,12.6139106842846,122848.994160916,0.0,1.0
2018-11-08,19.98,19.99,19.66,19.86,82534,12.6773609392357,12.6837059647308,12.4743201233921,12.6012206332944,130076.703495627,0.0,1.0
2018-11-09,19.75,20.06,19.65,19.97,163241,12.5314253528481,12.7281211431966,12.467975097897,12.6710159137406,257273.985937063,0.0,1.0
2018-11-12,19.71,19.97,19.7,19.73,126335,12.5060452508677,12.6710159137406,12.4997002253726,12.5187353018579,199108.735019748,0.0,1.0
2018-11-13,19.87,20.15,19.7,19.79,97618,12.6075656587895,12.7852263726527,12.4997002253726,12.5568054548286,153849.657617903,0.0,1.0
2018-11-14,19.81,20.14,19.8,20.0,131283,12.5694955058188,12.7788813471575,12.5631504803237,12.690050990226,206906.970036789,0.0,1.0
2018-11-15,20.04,20.14,19.55,19.77,206329,12.7154310922064,12.7788813471575,12.4045248429459,12.5441154038384,325182.302512287,0.0,1.0
2018-11-16,20.0,20.07,19.81,19.91,152152,12.690050990226,12.7344661686917,12.5694955058188,12.6329457607699,239797.302811768,0.0,1.0
2018-11-19,19.89,20.24,19.77,20.0,125468,12.6202557097797,12.8423316021087,12.5441154038384,12.690050990226,197742.310250191,0.0,1.0
2018-11-20,19.22,19.95,19.21,19.81,172316,12.1951390016071,12.6583258627504,12.188793976112,12.5694955058188,271576.528940224,0.0,1.0
2018-11-21,19.1,19.45,19.07,19.25,147413,12.1189986956658,12.3410745879947,12.0999636191805,12.2141740780925,232328.459694196,0.0,1.0
2018-11-23,19.3,19.52,19.04,19.04,53703,12.245899205568,12.3854897664605,12.0809285426951,12.0809285426951,84637.9577849813,0.0,1.0
2018-11-26,19.16,19.64,19.09,19.4,107328,12.1570688486365,12.4616300724019,12.1126536701707,12.3093494605192,169152.984621835,0.0,1.0
2018-11-27,19.21,19.32,19.11,19.2,90615,12.188793976112,12.2585892565583,12.1253437211609,12.1824489506169,142812.664929074,0.0,1.0
2018-11-28,19.71,19.74,19.03,19.23,79932,12.5060452508677,12.525080327353,12.0745835172,12.2014840271023,125975.853149155,0.0,1.0
2018-11-29,19.45,19.92,19.25,19.72,51566,12.3410745879947,12.6392907862651,12.2141740780925,12.5123902763628,81269.9650138789,0.0,1.0
2018-11-30,19.53,19.6,19.32,19.49,61380,12.3918347919556,12.4362499704214,12.2585892565583,12.3664546899752,96737.1999486463,0.0,1.0
2018-12-03,19.7,19.78,19.35,19.65,100402,12.4997002253726,12.5504604293335,12.2776243330436,12.467975097897,158237.346843335,0.0,1.0
2018-12-04,19.16,19.73,19.05,19.66,104047,12.1570688486365,12.5187353018579,12.0872735681902,12.4743201233921,163982.004611547,0.0,1.0
2018-12-06,18.83,19.1229,18.51,19.05,122257,11.9476830072977,12.1335288040496,11.7446421914541,12.0872735681902,192681.652885657,0.0,1.0
2018-12-07,18.47,18.89,18.43,18.84,147730,11.7192620894737,11.9857531602684,11.6938819874932,11.9540280327929,232828.063675683,0.0,1.0
2018-12-10,18.16,18.59,18.07,18.59,182973,11.5225662991252,11.795402395415,11.4654610696692,11.795402395415,288372.363737431,0.0,1.0
2018-12-11,18.01,18.39,17.81,18.39,152939,11.4273909166985,11.6685018855128,11.3004904067962,11.6685018855128,241037.644557607,0.0,1.0
2018-12-12,17.92,18.22,17.88,18.17,196976,11.3702856872425,11.5606364520958,11.344905585262,11.5289113246203,310441.621001701,0.0,1.0
2018-12-13,17.82,18.29,17.7,17.93,197706,11.3068354322913,11.6050516305616,11.23069512635,11.3766307127376,311592.128593142,0.0,1.0
2018-12-14,17.82,18.09,17.7,17.76,168371,11.3068354322913,11.4781511206594,11.23069512635,11.2687652793207,265359.059833064,0.0,1.0
2018-12-17,17.67,17.95,17.53,17.81,227222,11.2116600498646,11.3893207637278,11.1228296929331,11.3004904067962,358110.460194384,0.0,1.0
2018-12-18,17.94,18.16,17.66,17.75,166291,11.3829757382327,11.5225662991252,11.2053150243695,11.2624202538255,262080.901216361,0.0,1.0
2018-12-19,17.45,17.94,17.355,17.91,240078,11.0720694889721,11.3829757382327,11.0117917467686,11.3639406617473,378372.002106079,0.0,1.0
2018-12-20,17.56,17.9,17.38,17.43,222108,11.1418647694184,11.3575956362522,11.0276543105064,11.0593794379819,350050.602903125,0.0,1.0
2018-12-21,18.51,18.73,17.48,17.56,369166,11.7446421914541,11.8842327523466,11.0911045654575,11.1418647694184,581819.569179568,0.0,1.0
2018-12-24,19.56,19.81,18.57,18.7,226706,12.410869868441,12.5694955058188,11.7827123444248,11.8651976758613,357297.224691393,0.0,1.0
2018-12-26,19.37,19.76,18.93,19.76,309035,12.2903143840338,12.5377703783432,12.0111332622489,12.5377703783432,487050.84043874,0.0,1.0
2018-12-27,19.14,19.34,18.78,19.01,203084,12.1443787976462,12.2712793075485,11.9159578798222,12.0618934662098,320068.059862673,0.0,1.0
2018-12-28,19.3,19.57,19.11,19.11,169426,12.245899205568,12.4172148939361,12.1253437211609,12.1253437211609,267021.779708363,0.0,1.0
2018-12-31,19.25,19.42,19.08,19.42,114968,12.2141740780925,12.3220395115094,12.1063086446756,12.3220395115094,181193.91338703,0.0,1.0
2019-01-02,19.86,19.88,19.06,19.08,258200,12.6012206332944,12.6139106842846,12.0936185936853,12.1063086446756,406932.959054094,0.0,1.0
2019-01-03,19.55,19.8,19.41,19.69,159598,12.4045248429459,12.5631504803237,12.3156944860143,12.4933551998775,251532.480244444,0.0,1.0
2019-01-04,19.79,19.87,19.62,19.74,114571,12.5568054548286,12.6075656587895,12.4489400214117,12.525080327353,180568.226381823,0.0,1.0
2019-01-07,20.04,20.21,19.53,19.7,251274,12.7154310922064,12.8232965256233,12.3918347919556,12.4997002253726,396017.321275596,0.0,1.0
2019-01-08,20.19,20.35,19.96,20.11,251593,12.8106064746331,12.9121268825549,12.6646708882455,12.7598462706722,396520.077332676,0.0,1.0
2019-01-09,20.57,20.95,20.18,20.26,266134,13.0517174434474,13.2928284122617,12.804261449138,12.8550216530989,419437.242931458,0.0,1.0
2019-01-10,20.27,20.48,20.18,20.3,141709,13.0041297522341,13.1388543327949,12.9463906462794,13.0233761208856,220886.863229469,0.225,1.0
2019-01-11,20.09,20.24,19.98,20.23,111755,12.8886515403247,12.9848833835825,12.8180815219357,12.9784679273653,174196.497048243,0.0,1.0
2019-01-14,19.94,20.15,19.89,20.08,96241,12.7924196970669,12.9271442776278,12.760342415981,12.8822360841075,150014.272940092,0.0,1.0
2019-01-15,19.59,20.06,19.52,19.95,96142,12.5678787294655,12.8694051716732,12.5229705359452,12.7988351532841,149859.958115629,0.0,1.0
2019-01-16,19.42,19.71,19.32,19.6,162509,12.4588159737733,12.6448642040717,12.3946614116015,12.5742941856827,253308.563722544,0.0,1.0
2019-01-17,19.53,19.7,19.32,19.42,111627,12.5293859921624,12.6384487478545,12.3946614116015,12.4588159737733,173996.978891361,0.0,1.0
2019-01-18,19.68,19.83,19.5,19.58,137992,12.6256178354201,12.7218496786779,12.5101396235108,12.5614632732483,215093.043001934,0.0,1.0
2019-01-22,19.48,19.73,19.4,19.66,129611,12.4973087110764,12.6576951165061,12.445985061339,12.6127869229858,202029.279933066,0.0,1.0
2019-01-23,19.7,19.82,19.45,19.47,140719,12.6384487478545,12.7154342224607,12.4780623424249,12.4908932548592,219343.714984847,0.0,1.0
2019-01-24,19.85,19.9,19.59,19.69,100299,12.7346805911123,12.7667578721982,12.5678787294655,12.6320332916373,156339.622007442,0.0,1.0
2019-01-25,20.06,20.27,19.86,19.91,117984,12.8694051716732,13.0041297522341,12.7410960473295,12.7731733284154,183905.861104557,0.0,1.0
2019-01-28,20.06,20.21,19.91,20.06,123185,12.8694051716732,12.9656370149309,12.7731733284154,12.8694051716732,192012.844963426,0.0,1.0
2019-01-29,19.93,20.22,19.91,20.04,90378,12.7860042408498,12.9720524711481,12.7731733284154,12.8565742592388,140875.406113606,0.0,1.0
2019-01-30,20.03,20.15,19.8,19.96,114620,12.8501588030216,12.9271442776278,12.7026033100264,12.8052506095013,178662.274544043,0.0,1.0
2019-01-31,19.84,20.07,19.82,19.88,89335,12.7282651348951,12.8758206278904,12.7154342224607,12.7539269597638,139249.64488215,0.0,1.0
2019-02-01,19.77,19.92,19.68,19.88,178682,12.6833569413748,12.7795887846326,12.6256178354201,12.7539269597638,278517.994591509,0.0,1.0
2019-02-04,20.0,20.04,19.77,19.81,59942,12.8309124343701,12.8565742592388,12.6833569413748,12.7090187662435,93433.7293728756,0.0,1.0
2019-02-05,20.11,20.15,19.94,20.12,90568,12.9014824527591,12.9271442776278,12.7924196970669,12.9078979089763,141171.565877725,0.0,1.0
2019-02-06,20.41,20.47,20.11,20.21,124688,13.0939461392746,13.1324388765778,12.9014824527591,12.9656370149309,194355.624571172,0.0,1.0
2019-02-07,20.5,20.56,20.27,20.34,72392,13.1516852452293,13.1901779825324,13.0041297522341,13.0490379457543,112839.987600701,0.0,1.0
2019-02-08,20.42,20.56,20.27,20.51,92537,13.1003615954918,13.1901779825324,13.0041297522341,13.1581007014465,144240.716275363,0.0,1.0
2019-02-11,20.64,20.65,20.4,20.46,69238,13.2415016322699,13.2479170884871,13.0875306830575,13.1260234203606,107923.735516319,0.0,1.0
2019-02-12,20.61,20.72,20.49,20.72,105440,13.2222552636183,13.2928252820074,13.1452697890121,13.2928252820074,164353.081730274,0.0,1.0
2019-02-13,21.14,21.14,20.64,20.72,101657,13.5622744431291,13.5622744431291,13.2415016322699,13.2928252820074,158456.384953096,0.0,1.0
2019-02-14,21.08,21.32,21.05,21.11,109977,13.523781705826,13.6777526550385,13.5045353371745,13.5430280744776,171425.065150325,0.0,1.0
2019-02-15,21.14,21.32,21.04,21.11,112125,13.5622744431291,13.6777526550385,13.4981198809573,13.5430280744776,174773.229220476,0.0,1.0
2019-02-19,21.23,21.23,20.93,21.19,139259,13.6200135490838,13.6200135490838,13.4275498625683,13.5943517242151,217067.96100793,0.0,1.0
2019-02-20,21.02,21.33,20.98,21.18,106268,13.4852889685229,13.6841681112557,13.4596271436542,13.5879362679979,165643.714807594,0.0,1.0
2019-02-21,21.2,21.29,20.96,21.1,185531,13.6007671804323,13.6585062863869,13.4467962312198,13.5366126182604,289193.774720213,0.0,1.0
2019-02-22,21.02,21.29,20.97,21.29,93024,13.4852889685229,13.6585062863869,13.453211687437,13.6585062863869,144999.82051287,0.0,1.0
2019-02-25,21.05,21.25,20.87,21.08,151795,13.5045353371745,13.6328444615182,13.3890571252652,13.523781705826,236608.270497409,0.0,1.0
2019-02-26,21.07,21.15,20.94,21.07,111127,13.5173662496089,13.5686898993463,13.4339653187855,13.5173662496089,173217.611091047,0.0,1.0
2019-02-27,21.26,21.37,20.95,20.99,95897,13.6392599177354,13.7098299361244,13.4403807750026,13.4660425998714,149478.067893475,0.0,1.0
2019-02-28,21.2,21.28,21.12,21.25,77555,13.6007671804323,13.6520908301697,13.5494435306948,13.6328444615182,120887.739506746,0.0,1.0
2019-03-01,21.48,21.48,21.24,21.37,78058,13.7803999545134,13.7803999545134,13.626429005301,13.7098299361244,121671.783513863,0.0,1.0
2019-03-04,21.31,21.53,21.26,21.48,107977,13.6713371988213,13.8124772355994,13.6392599177354,13.7803999545134,168307.593949068,0.0,1.0
2019-03-05,21.17,21.37,21.02,21.35,82566,13.5815208117807,13.7098299361244,13.4852889685229,13.69699902369,128698.563601496,0.0,1.0
2019-03-06,21.14,21.29,21.0,21.22,279386,13.5622744431291,13.6585062863869,13.4724580560886,13.6135980928666,435488.904517207,0.0,1.0
2019-03-07,21.09,21.43,21.06,21.14,160122,13.5301971620432,13.7483226734275,13.5109507933917,13.5622744431291,249587.861843843,0.0,1.0
2019-03-08,21.12,21.23,20.97,21.09,113706,13.5494435306948,13.6200135490838,13.453211687437,13.5301971620432,177237.590205068,0.0,1.0
2019-03-11,21.64,21.66,21.09,21.23,159927,13.8830472539884,13.8958781664228,13.5301971620432,13.6200135490838,249283.90840172,0.0,1.0
2019-03-12,21.45,21.64,21.22,21.59,130899,13.7611535858619,13.8830472539884,13.6135980928666,13.8509699729025,204036.931386675,0.0,1.0
2019-03-13,21.5,21.65,21.46,21.54,83667,13.7932308669478,13.8894627102056,13.7675690420791,13.8188926918165,130414.731497788,0.0,1.0
2019-03-14,21.55,21.61,21.39,21.52,94810,13.8253081480337,13.8638008853368,13.7226608485588,13.8060617793822,147783.722295592,0.0,1.0
2019-03-15,21.79,22.0,21.23,21.55,618318,13.9792790972462,14.1140036778071,13.6200135490838,13.8253081480337,963794.279109435,0.0,1.0
2019-03-18,21.57,21.99,21.34,21.89,110503,13.8381390604681,14.1075882215899,13.6905835674728,14.043433659418,172244.960076256,0.0,1.0
2019-03-19,21.22,21.62,21.19,21.58,80926,13.6135980928666,13.870216341554,13.5943517242151,13.8445545166853,126142.237216465,0.0,1.0
2019-03-20,20.84,21.23,20.72,21.19,120383,13.3698107566136,13.6200135490838,13.2928252820074,13.5943517242151,187645.267810465,0.0,1.0
2019-03-21,20.98,21.16,20.84,20.84,93722,13.4596271436542,13.5751053555635,13.3698107566136,13.3698107566136,146087.817962108,0.0,1.0
2019-03-22,20.3,20.98,20.29,20.95,125836,13.0233761208856,13.4596271436542,13.0169606646684,13.4403807750026,196145.053040693,0.0,1.0
2019-03-25,20.5,20.63,20.18,20.4,86122,13.1516852452293,13.2350861760527,12.9463906462794,13.0875306830575,134241.427397331,0.0,1.0
2019-03-26,20.55,20.81,20.5,20.5,60563,13.1837625263152,13.350564387962,13.1516852452293,13.1516852452293,94401.7041808665,0.0,1.0
2019-03-27,20.79,20.88,20.61,20.65,64377,13.3377334755277,13.3954725814823,13.2222552636183,13.2479170884871,100346.721761663,0.0,1.0
2019-03-28,20.73,20.97,20.56,20.86,96848,13.2992407382246,13.453211687437,13.1901779825324,13.382641669048,150960.425449672,0.0,1.0
2019-03-29,20.76,20.93,20.42,20.84,164483,13.3184871068761,13.4275498625683,13.1003615954918,13.3698107566136,256385.507798184,0.0,1.0
2019-04-01,20.83,21.07,20.77,20.77,168834,13.3633953003964,13.5173662496089,13.3249025630933,13.3249025630933,263167.566396519,0.0,1.0
2019-04-02,20.73,20.86,20.57,20.86,71050,13.2992407382246,13.382641669048,13.1965934387496,13.382641669048,110748.164424657,0.0,1.0
2019-04-03,20.87,20.97,20.8,20.84,56895,13.3890571252652,13.453211687437,13.3441489317449,13.3698107566136,88684.2619977604,0.0,1.0
2019-04-04,20.9,21.07,20.83,20.9,47193,13.4083034939167,13.5173662496089,13.3633953003964,13.4083034939167,73561.4092004627,0.0,1.0
2019-04-05,21.01,21.04,20.91,20.99,35280,13.4788735123057,13.4981198809573,13.4147189501339,13.4660425998714,54992.191990175,0.0,1.0
2019-04-08,21.24,21.29,20.97,21.07,84920,13.626429005301,13.6585062863869,13.453211687437,13.5173662496089,132367.827205376,0.0,1.0
2019-04-09,20.94,21.33,20.94,21.24,76694,13.4339653187855,13.6841681112557,13.4339653187855,13.626429005301,119545.668154605,0.0,1.0
2019-04-10,21.1,21.15,20.93,20.99,57744,13.5366126182604,13.5686898993463,13.4275498625683,13.4660425998714,90007.6285226944,0.0,1.0
2019-04-11,21.32,21.37,21.09,21.14,57859,13.6777526550385,13.7098299361244,13.5301971620432,13.5622744431291,90186.8831167665,0.0,1.0
2019-04-12,20.77,21.19,20.74,21.12,70753,13.46925032798,13.7416184135722,13.4497954647234,13.6962237326402,109103.311187802,0.225,1.0
2019-04-15,20.88,20.99,20.8,20.8,48441,13.5405848265875,13.611919325195,13.4887051912366,13.4887051912366,74697.5180875482,0.0,1.0
2019-04-16,20.88,21.0,20.7989,20.97,43469,13.5405848265875,13.6184042796138,13.4879918462505,13.5989494163572,67030.5405286355,0.0,1.0
2019-04-17,20.89,20.95,20.75,20.89,73480,13.5470697810063,13.5859795075195,13.4562804191422,13.5470697810063,113308.42941048,0.0,1.0
2019-04-18,20.5,20.89,20.39,20.8,87980,13.2941565586706,13.5470697810063,13.2228220600631,13.4887051912366,135667.877239168,0.0,1.0
2019-04-22,19.96,20.88,19.67,20.4,146059,12.943969020052,13.5405848265875,12.755905341905,13.229307014482,225227.488993812,0.0,1.0
2019-04-23,20.0,20.0,19.7,19.92,101959,12.9699088377275,12.9699088377275,12.7753602051615,12.9180292023766,157223.926976906,0.0,1.0
2019-04-24,20.41,20.51,20.11,20.11,121013,13.2357919689009,13.3006415130895,13.041243336335,13.041243336335,186605.783454686,0.0,1.0
2019-04-25,19.93,20.35,19.72,20.22,97999,12.9245141567954,13.1968822423877,12.7883301139993,13.1125778349425,151117.484673348,0.0,1.0
2019-04-26,20.5,20.58,19.97,19.97,62034,13.2941565586706,13.3460361940216,12.9504539744709,12.9504539744709,95658.3439037796,0.0,1.0
2019-04-29,20.29,20.65,20.16,20.6,90020,13.1579725158745,13.3914308749536,13.0736681084293,13.3590061028593,138813.620244031,0.0,1.0
2019-04-30,20.18,20.45,20.11,20.37,137548,13.086638017267,13.2617317865763,13.041243336335,13.2098521512254,212103.264133814,0.0,1.0
2019-05-01,20.04,20.33,19.88,20.33,102528,12.9958486554029,13.18391233355,12.8920893847011,13.18391233355,158101.342550322,0.0,1.0
2019-05-02,19.83,20.16,19.75,20.06,86374,12.8596646126068,13.0736681084293,12.8077849772559,13.0088185642406,133191.375638279,0.0,1.0
2019-05-03,20.32,20.34,19.84,19.84,86965,13.1774273791311,13.1903972879688,12.8661495670256,12.8661495670256,134102.715891159,0.0,1.0
2019-05-06,19.92,20.25,19.85,20.22,113720,12.9180292023766,13.1320326981991,12.8726345214445,13.1125778349425,175359.752212299,0.0,1.0
2019-05-07,19.68,20.04,19.64,19.8,101691,12.7623902963238,12.9958486554029,12.7364504786484,12.8402097493502,156810.662699798,0.0,1.0
2019-05-08,19.63,19.8,19.55,19.62,175824,12.7299655242295,12.8402097493502,12.6780858888786,12.7234805698106,271126.03827801,0.0,1.0
2019-05-09,19.78,19.96,19.56,19.62,71910,12.8272398405125,12.943969020052,12.6845708432975,12.7234805698106,110887.440921442,0.0,1.0
2019-05-10,19.64,19.77,19.57,19.77,70298,12.7364504786484,12.8207548860936,12.6910557977163,12.8207548860936,108401.687135246,0.0,1.0
2019-05-13,19.63,19.68,19.4,19.5,106967,12.7299655242295,12.7623902963238,12.5808115725956,12.6456611167843,164946.41764767,0.0,1.0
2019-05-14,19.7,19.89,19.63,19.67,87290,12.7753602051615,12.89857433912,12.7299655242295,12.755905341905,134603.875928699,0.0,1.0
2019-05-15,19.61,19.78,19.58,19.65,84236,12.7169956153918,12.8272398405125,12.6975407521352,12.7429354330672,129894.513606711,0.0,1.0
2019-05-16,19.6,19.88,19.54,19.7,93078,12.7105106609729,12.8920893847011,12.6716009344597,12.7753602051615,143529.150689557,0.0,1.0
2019-05-17,19.24,19.51,19.18,19.49,79263,12.4770523018938,12.6521460712031,12.4381425753806,12.6391761623654,122225.994016914,0.0,1.0
2019-05-20,18.93,19.2,18.87,19.15,83259,12.276018714909,12.4511124842184,12.2371089883959,12.418687712124,128387.949432324,0.0,1.0
2019-05-21,19.2,19.23,18.94,18.97,66708,12.4511124842184,12.470567347475,12.2825036693279,12.3019585325845,102865.79625904,0.0,1.0
2019-05-22,19.07,19.24,19.01,19.1,33468,12.3668080767731,12.4770523018938,12.32789835026,12.3862629400297,51608.6896503804,0.0,1.0
2019-05-23,18.79,19.0,18.71,19.0,67607,12.1852293530449,12.3214133958411,12.133349717694,12.3214133958411,104252.082024419,0.0,1.0
2019-05-24,18.87,18.95,18.62,18.86,55358,12.2371089883959,12.2889886237468,12.0749851279243,12.230624033977,85363.7457172744,0.0,1.0
2019-05-28,18.76,18.91,18.64,18.85,119895,12.1657744897884,12.2630488060713,12.087955036762,12.2241390795581,184881.79292555,0.0,1.0
2019-05-29,18.59,18.76,18.46,18.59,127740,12.0555302646677,12.1657744897884,11.9712258572224,12.0555302646677,196979.025216313,0.0,1.0
2019-05-30,18.59,18.74,18.52,18.64,114099,12.0555302646677,12.1528045809506,12.0101355837356,12.087955036762,175944.181917614,0.0,1.0
2019-05-31,18.52,18.63,18.29,18.44,163411,12.0101355837356,12.0814700823431,11.8609816321018,11.9582559483847,251984.80890577,0.0,1.0
2019-06-03,18.83,18.85,18.48,18.48,93084,12.2111691707204,12.2241390795581,11.9841957660602,11.9841957660602,143538.402874865,0.0,1.0
2019-06-04,19.16,19.21,18.9,18.96,81635,12.4251726665429,12.4575974386372,12.2565638516524,12.2954735781656,125883.691275511,0.0,1.0
2019-06-05,18.97,19.27,18.81,19.16,90654,12.3019585325845,12.4965071651504,12.1981992618827,12.4251726665429,139791.267824954,0.0,1.0
2019-06-06,18.91,19.05,18.7,18.99,126250,12.2630488060713,12.3538381679354,12.1268647632752,12.3149284414222,194681.399198055,0.0,1.0
2019-06-07,18.76,19.12,18.74,18.96,86161,12.1657744897884,12.3992328488675,12.1528045809506,12.2954735781656,132862.92305983,0.0,1.0
2019-06-10,18.58,18.9707,18.58,18.75,142994,12.0490453102488,12.3024124793938,12.0490453102488,12.1592895353695,220501.164332093,0.0,1.0
2019-06-11,18.71,18.85,18.52,18.63,129678,12.133349717694,12.2241390795581,12.0101355837356,12.0814700823431,199967.481070934,0.0,1.0
2019-06-12,18.83,19.03,18.72,18.72,59110,12.2111691707204,12.3408682590977,12.1398346721129,12.1398346721129,91149.4455968081,0.0,1.0
2019-06-13,18.92,19.04,18.71,18.84,128353,12.2695337604902,12.3473532135165,12.133349717694,12.2176541251393,197924.290148657,0.0,1.0
2019-06-14,18.71,19.04,18.71,18.99,53268,12.133349717694,12.3473532135165,12.133349717694,12.3149284414222,82140.9011681744,0.0,1.0
2019-06-17,18.93,19.08,18.71,18.77,80097,12.276018714909,12.373293031192,12.133349717694,12.1722594442072,123512.047774785,0.0,1.0
2019-06-18,18.99,19.2,18.89,19.01,142357,12.3149284414222,12.4511124842184,12.2500788972336,12.32789835026,219518.890658515,0.0,1.0
2019-06-19,19.22,19.41,19.0,19.22,95199,12.4640823930561,12.5872965270145,12.3214133958411,12.4640823930561,146799.798196084,0.0,1.0
2019-06-20,19.29,19.44,19.1475,19.32,126944,12.5094770739881,12.6067513902711,12.4170664735193,12.5289319372447,195751.568632063,0.0,1.0
2019-06-21,19.14,19.33,18.76,19.22,198900,12.4122027577052,12.5354168916636,12.1657744897884,12.4640823930561,306709.942974202,0.0,1.0
2019-06-24,20.85,21.1,19.65,19.75,262519,13.5211299633309,13.6832538238025,12.7429354330672,12.8077849772559,404812.40583029,0.0,1.0
2019-06-25,20.41,21.13,20.41,20.89,203008,13.2357919689009,13.7027086870591,13.2357919689009,13.5470697810063,313044.605848702,0.0,1.0
2019-06-26,20.55,20.87,20.21,20.48,199065,13.326581330765,13.5340998721686,13.1060928805236,13.2811866498329,306964.378070184,0.0,1.0
2019-06-27,20.36,20.69,20.14,20.47,114653,13.2033671968066,13.4173706926291,13.0606981995916,13.2747016954141,176798.467027759,0.0,1.0
2019-06-28,20.52,20.84,20.34,20.34,231231,13.3071264675084,13.514645008912,13.1903972879688,13.1903972879688,356565.343508636,0.0,1.0
2019-07-01,20.47,20.81,20.24,20.73,245520,13.2747016954141,13.4951901456554,13.1255477437802,13.4433105103045,378599.422820644,0.0,1.0
2019-07-02,20.22,20.58,20.03,20.45,87218,13.1125778349425,13.3460361940216,12.9893637009841,13.2617317865763,134492.849704997,0.0,1.0
2019-07-03,20.33,20.38,20.17,20.26,55769,13.18391233355,13.2163371056443,13.0801530628481,13.1385176526179,85997.5204109013,0.0,1.0
2019-07-05,20.59,20.59,20.11,20.23,72043,13.3525211484404,13.3525211484404,13.041243336335,13.1190627893613,111092.531029113,0.0,1.0
2019-07-08,20.47,20.73,20.37,20.61,120394,13.2747016954141,13.4433105103045,13.2098521512254,13.3654910572781,185651.266337034,0.0,1.0
2019-07-09,20.53,20.57,20.38,20.47,105510,13.3136114219272,13.3395512396027,13.2163371056443,13.2747016954141,162699.678648609,0.0,1.0
2019-07-10,20.36,20.57,20.1,20.57,106289,13.2033671968066,13.3395512396027,13.0347583819161,13.3395512396027,163900.920707818,0.0,1.0
2019-07-11,19.74,20.23,19.68,20.22,134333,12.9472114972614,13.2685961798176,12.907858270826,13.262037308745,204811.16111843,0.225,1.0
2019-07-12,20.07,20.22,19.75,19.8,103510,13.1636542426564,13.262037308745,12.953770368334,12.9865647236969,157816.793247889,0.0,1.0
2019-07-15,20.4,20.41,19.97,20.07,124907,13.3800969880513,13.3866558591239,13.0980655319306,13.1636542426564,190439.785472072,0.0,1.0
2019-07-16,20.64,20.71,20.33,20.4,196051,13.5375098937931,13.5834219913011,13.3341848905433,13.3800969880513,298909.671848536,0.0,1.0
2019-07-17,20.36,20.76,20.35,20.76,104011,13.353861503761,13.616216346664,13.3473026326885,13.616216346664,158580.64421318,0.0,1.0
2019-07-18,20.12,20.44,19.94,20.24,140200,13.1964485980193,13.4063324723416,13.0783889187129,13.2751550508901,213756.298071239,0.0,1.0
2019-07-19,19.85,20.21,19.79,20.08,88983,13.0193590790598,13.2554784376724,12.9800058526243,13.170213113729,135668.164559722,0.0,1.0
2019-07-22,19.95,20.07,19.84,19.98,100505,13.0849477897855,13.1636542426564,13.0128002079872,13.1046244030032,153235.212108773,0.0,1.0
2019-07-23,19.97,20.12,19.88,20.0,73370,13.0980655319306,13.1964485980193,13.0390356922775,13.1177421451484,111863.763120449,0.0,1.0
2019-07-24,19.94,20.0,19.76,19.98,126248,13.0783889187129,13.1177421451484,12.9603292394066,13.1046244030032,192484.344642639,0.0,1.0
2019-07-25,19.81,20.0,19.63,19.91,143046,12.9931235947695,13.1177421451484,12.8750639154631,13.0587123054952,218095.459442928,0.0,1.0
2019-07-26,20.02,20.08,19.79,19.88,110473,13.1308598872935,13.170213113729,12.9800058526243,13.0390356922775,168432.949478061,0.0,1.0
2019-07-29,20.42,20.55,20.0,20.0,112036,13.3932147301965,13.4784800541399,13.1177421451484,13.1177421451484,170815.981531451,0.0,1.0
2019-07-30,20.23,20.37,20.17,20.35,75571,13.2685961798176,13.3604203748336,13.2292429533821,13.3473026326885,115219.523548799,0.0,1.0
2019-07-31,20.33,20.8,20.24,20.24,129157,13.3341848905433,13.6424518309543,13.2751550508901,13.2751550508901,196919.559129723,0.0,1.0
2019-08-01,20.42,20.77,20.36,20.43,120177,13.3932147301965,13.6227752177366,13.353861503761,13.3997736012691,183228.178554261,0.0,1.0
2019-08-02,20.18,20.42,20.02,20.42,59270,13.2358018244547,13.3932147301965,13.1308598872935,13.3932147301965,90366.1611032981,0.0,1.0
2019-08-05,19.8,20.05,19.61,20.02,95726,12.9865647236969,13.1505365005112,12.861946173318,13.1308598872935,145948.897212322,0.0,1.0
2019-08-06,19.89,20.09,19.62,19.78,107259,13.0455945633501,13.1767719848015,12.8685050443905,12.9734469815517,163532.71594025,0.0,1.0
2019-08-07,19.98,20.05,19.61,19.74,93463,13.1046244030032,13.1505365005112,12.861946173318,12.9472114972614,142498.608321201,0.0,1.0
2019-08-08,20.41,20.47,19.99,20.05,101018,13.3866558591239,13.4260090855594,13.1111832740758,13.1505365005112,154017.358905567,0.0,1.0
2019-08-09,20.18,20.42,20.14,20.31,49988,13.2358018244547,13.3932147301965,13.2095663401644,13.3210671483982,76214.3354349867,0.0,1.0
2019-08-12,20.45,20.5,20.13,20.18,110003,13.4128913434142,13.4456856987771,13.2030074690918,13.2358018244547,167716.362744156,0.0,1.0
2019-08-13,19.95,20.67,19.91,20.23,118593,13.0849477897855,13.5571865070108,13.0587123054952,13.2685961798176,180813.128795739,0.0,1.0
2019-08-14,19.63,19.84,19.59,19.82,120511,12.8750639154631,13.0128002079872,12.8488284311728,12.999682465842,183737.412531121,0.0,1.0
2019-08-15,19.67,19.77,19.6,19.63,85362,12.9012993997534,12.9668881104792,12.8553873022454,12.8750639154631,130147.397403404,0.0,1.0
2019-08-16,20.11,20.16,19.77,19.77,87091,13.1898897269467,13.2226840823096,12.9668881104792,12.9668881104792,132783.521792599,0.0,1.0
2019-08-19,20.18,20.4,20.1,20.25,82452,13.2358018244547,13.3800969880513,13.1833308558741,13.2817139219627,125710.658263694,0.0,1.0
2019-08-20,20.11,20.36,20.05,20.15,65951,13.1898897269467,13.353861503761,13.1505365005112,13.216125211237,100552.365293126,0.0,1.0
2019-08-21,20.09,20.19,19.95,20.11,78685,13.1767719848015,13.2423606955273,13.0849477897855,13.1898897269467,119967.291824077,0.0,1.0
2019-08-22,20.11,20.33,19.93,20.17,64664,13.1898897269467,13.3341848905433,13.0718300476403,13.2292429533821,98590.1373643269,0.0,1.0
2019-08-23,19.74,20.23,19.64,20.07,91556,12.9472114972614,13.2685961798176,12.8816227865357,13.1636542426564,139591.095764697,0.0,1.0
2019-08-26,20.0,20.07,19.7,19.81,67125,13.1177421451484,13.1636542426564,12.9209760129711,12.9931235947695,102342.307475263,0.0,1.0
2019-08-27,19.71,20.18,19.69,20.11,102444,12.9275348840437,13.2358018244547,12.9144171418986,13.1898897269467,156191.513549288,0.0,1.0
2019-08-28,20.08,20.08,19.66,19.66,76624,13.170213113729,13.170213113729,12.8947405286808,12.8947405286808,116824.982763271,0.0,1.0
2019-08-29,20.22,20.38,20.21,20.25,52392,13.262037308745,13.3669792459062,13.2554784376724,13.2817139219627,79879.6003462796,0.0,1.0
2019-08-30,20.11,20.36,20.05,20.27,78245,13.1898897269467,13.353861503761,13.1505365005112,13.2948316641079,119296.444668931,0.0,1.0
2019-09-03,20.03,20.39,19.93,20.03,119389,13.1374187583661,13.3735381169788,13.0718300476403,13.1374187583661,182026.752285501,0.0,1.0
2019-09-04,20.22,20.31,20.07,20.15,80865,13.262037308745,13.3210671483982,13.1636542426564,13.216125211237,123291.034547295,0.0,1.0
2019-09-05,20.45,20.6,20.09,20.26,145901,13.4128913434142,13.5112744095028,13.1767719848015,13.2882727930353,222448.342688245,0.0,1.0
2019-09-06,20.38,20.51,20.3,20.47,84359,13.3669792459062,13.4522445698497,13.3145082773256,13.4260090855594,128618.170820198,0.0,1.0
2019-09-09,20.79,20.9,20.35,20.41,83704,13.6358929598817,13.70804054168,13.3473026326885,13.3866558591239,127619.523350607,0.0,1.0
2019-09-10,20.95,21.17,20.74,20.83,134366,13.7408348970429,13.8851300606395,13.6030986045189,13.662128444172,204861.474655066,0.0,1.0
2019-09-11,21.33,21.47,20.71,21.0,152194,13.9900719978007,14.0818961928168,13.5834219913011,13.7736292524058,232042.981659446,0.0,1.0
2019-09-12,21.09,21.25,20.93,21.22,145909,13.832659092059,13.9376010292201,13.7277171548978,13.9179244160024,222460.539909247,0.0,1.0
2019-09-13,21.12,21.49,20.69,21.21,167638,13.8523357052767,14.0950139349619,13.570304249156,13.9113655449298,255589.716805039,0.0,1.0
2019-09-16,21.24,21.35,21.0,21.03,119616,13.9310421581476,14.0031897399459,13.7736292524058,13.7933058656235,182372.848431451,0.0,1.0
2019-09-17,21.19,21.25,20.95,21.12,120953,13.8982478027847,13.9376010292201,13.7408348970429,13.8523357052767,184411.308991517,0.0,1.0
2019-09-18,20.9,21.2,20.85,21.08,92128,13.70804054168,13.9048066738573,13.6752461863172,13.8261002209864,140463.197066386,0.0,1.0
2019-09-19,20.76,21.09,20.72,20.91,93012,13.616216346664,13.832659092059,13.5899808623737,13.7145994127526,141810.989987177,0.0,1.0
2019-09-20,20.74,20.96,20.6,20.72,175027,13.6030986045189,13.7473937681155,13.5112744095028,13.5899808623737,266855.3750536,0.0,1.0
2019-09-23,19.41,20.65,18.63,20.49,534360,12.7307687518665,13.5440687648657,12.2191768082057,13.4391268277045,814713.376871239,0.0,1.0
2019-09-24,19.28,19.4,19.0,19.36,244700,12.645503427923,12.7242098807939,12.4618550378909,12.6979743965036,373082.497418206,0.0,1.0
2019-09-25,19.77,19.9,19.39,19.39,135017,12.9668881104792,13.0521534344226,12.7176510097213,12.7176510097213,205854.023514155,0.0,1.0
2019-09-26,19.83,19.97,19.67,19.9,134370,13.0062413369146,13.0980655319306,12.9012993997534,13.0521534344226,204867.573265567,0.0,1.0
2019-09-27,20.13,20.26,19.92,19.99,122510,13.2030074690918,13.2882727930353,13.0652711765678,13.1111832740758,186785.193129156,0.0,1.0
2019-09-30,20.21,20.36,19.95,20.27,201771,13.2554784376724,13.353861503761,13.0849477897855,13.2948316641079,307630.684865422,0.0,1.0
2019-10-01,20.04,20.46,19.95,20.34,128608,13.1439776294387,13.4194502144868,13.0849477897855,13.3407437616159,196082.524838416,0.0,1.0
2019-10-02,20.03,20.17,19.76,19.95,199410,13.1374187583661,13.2292429533821,12.9603292394066,13.0849477897855,304030.980017018,0.0,1.0
2019-10-03,19.79,20.08,19.72,19.91,135520,12.9800058526243,13.170213113729,12.9340937551163,13.0587123054952,206620.923784696,0.0,1.0
2019-10-04,19.69,20.11,19.58,19.79,159484,12.9144171418986,13.1898897269467,12.8422695601003,12.9800058526243,243157.699298099,0.0,1.0
2019-10-07,19.64,19.81,19.5,19.66,247368,12.8816227865357,12.9931235947695,12.7897985915197,12.8947405286808,377150.270622585,0.0,1.0
2019-10-08,19.67,19.75,19.46,19.47,196157,12.9012993997534,12.953770368334,12.7635631072294,12.7701219783019,299071.285026821,0.0,1.0
2019-10-09,19.88,19.91,19.72,19.72,97696,13.0390356922775,13.0587123054952,12.9340937551163,12.9340937551163,148952.462884221,0.0,1.0
2019-10-10,19.55,19.76,19.5,19.7,82502,12.9701675460155,13.1094890388371,12.9369957620103,13.0696828980309,124355.687332312,0.225,1.0
2019-10-11,19.85,20.03,19.65,19.77,85678,13.1691982500464,13.2886166724649,13.0365111140258,13.1161233956381,129142.88840583,0.0,1.0
2019-10-14,19.56,19.94,19.54,19.94,78242,12.9768019028165,13.2289074612557,12.9635331892144,13.2289074612557,117934.567504482,0.0,1.0
2019-10-15,19.6,19.79,19.52,19.68,107092,13.0033393300206,13.1293921092402,12.9502644756124,13.0564141844289,161420.320329107,0.0,1.0
2019-10-16,19.58,19.72,19.46,19.46,120508,12.9900706164185,13.082951611633,12.9104583348062,12.9104583348062,181642.325871401,0.0,1.0
2019-10-17,19.68,19.7,19.48,19.66,109854,13.0564141844289,13.0696828980309,12.9237270484082,13.0431454708268,165583.497081329,0.0,1.0
2019-10-18,19.57,19.75,19.49,19.49,74461,12.9834362596175,13.1028546820361,12.9303614052093,12.9303614052093,112235.446831002,0.0,1.0
2019-10-21,19.74,19.98,19.71,19.72,98617,13.096220325235,13.2554448884598,13.0763172548319,13.082951611633,148645.909404023,0.0,1.0
2019-10-22,19.95,19.95,19.7,19.74,56961,13.2355418180567,13.2355418180567,13.0696828980309,13.096220325235,85857.6071626849,0.0,1.0
2019-10-23,19.93,20.07,19.84,19.95,63422,13.2222731044546,13.3151540996691,13.1625638932453,13.2355418180567,95596.3055682277,0.0,1.0
2019-10-24,19.7,19.98,19.7,19.98,56377,13.0696828980309,13.2554448884598,13.0696828980309,13.2554448884598,84977.3409703252,0.0,1.0
2019-10-25,19.61,19.86,19.57,19.66,65368,13.0099736868216,13.1758326068474,12.9834362596175,13.0431454708268,98529.5213393446,0.0,1.0
2019-10-28,19.69,19.81,19.65,19.69,90172,13.0630485412299,13.1426608228423,13.0365111140258,13.0630485412299,135916.717632654,0.0,1.0
2019-10-29,19.8,19.89,19.68,19.71,81271,13.1360264660412,13.1957356772505,13.0564141844289,13.0763172548319,122500.194724787,0.0,1.0
2019-10-30,19.59,19.77,19.51,19.77,73458,12.9967049732196,13.1161233956381,12.9436301188113,13.1161233956381,110723.619791726,0.0,1.0
2019-10-31,19.59,19.65,19.44,19.55,104659,12.9967049732196,13.0365111140258,12.8971896212041,12.9701675460155,157753.046962649,0.0,1.0
2019-11-01,19.61,19.7,19.4,19.7,114644,13.0099736868216,13.0696828980309,12.870652194,13.0696828980309,172803.488624829,0.0,1.0
2019-11-04,19.88,19.93,19.67,19.7,85729,13.1891013204495,13.2222731044546,13.0497798276278,13.0696828980309,129219.760967149,0.0,1.0
2019-11-05,20.11,20.17,19.88,19.99,116180,13.3416915268732,13.3814976676794,13.1891013204495,13.2620792452608,175118.709295144,0.0,1.0
2019-11-06,20.04,20.22,19.89,20.04,107686,13.295251029266,13.4146694516845,13.1957356772505,13.295251029266,162315.659572705,0.0,1.0
2019-11-07,20.1,20.25,20.02,20.15,92866,13.3350571700722,13.4345725220876,13.2819823156639,13.3682289540773,139977.397636451,0.0,1.0
2019-11-08,20.14,20.28,20.03,20.13,121177,13.3615945972763,13.4544755924907,13.2886166724649,13.3549602404752,182650.712999292,0.0,1.0
2019-11-11,20.09,20.21,20.0,20.11,153469,13.3284228132711,13.4080350948835,13.2687136020618,13.3416915268732,231324.610060394,0.0,1.0
2019-11-12,20.26,20.27,20.1,20.18,101566,13.4412068788886,13.4478412356897,13.3350571700722,13.3881320244804,153090.952214415,0.0,1.0
2019-11-13,20.29,20.42,20.17,20.23,140571,13.4611099492917,13.5473565877051,13.3814976676794,13.4213038084856,211883.388572283,0.0,1.0
2019-11-14,20.48,20.51,20.2,20.2,74942,13.5871627285113,13.6070657989144,13.4014007380825,13.4014007380825,112960.4605956,0.0,1.0
2019-11-15,20.37,20.69,20.34,20.53,62112,13.5141848037,13.726484221333,13.4942817332969,13.6203345125165,93621.7358559134,0.0,1.0
2019-11-18,20.39,20.45,20.24,20.35,67342,13.527453517302,13.5672596581082,13.4279381652866,13.5009160900979,101504.941653931,0.0,1.0
2019-11-19,20.46,20.52,20.3,20.33,83385,13.5738940149093,13.6137001557154,13.4677443060928,13.4876473764959,125686.637756719,0.0,1.0
2019-11-20,20.12,20.42,20.05,20.37,158057,13.3483258836742,13.5473565877051,13.301885386067,13.5141848037,238240.125968865,0.0,1.0
2019-11-21,20.03,20.21,19.85,20.21,134107,13.2886166724649,13.4080350948835,13.1691982500464,13.4080350948835,202140.168251369,0.0,1.0
2019-11-22,20.12,20.17,19.98,20.17,68115,13.3483258836742,13.3814976676794,13.2554448884598,13.3814976676794,102670.088514708,0.0,1.0
2019-11-25,20.62,20.63,20.14,20.16,85849,13.6800437237258,13.6866780805268,13.3615945972763,13.3748633108783,129400.637582018,0.0,1.0
2019-11-26,20.8,20.86,20.57,20.6,81489,13.7994621461443,13.8392682869505,13.6468719397206,13.6667750101237,122828.787241798,0.0,1.0
2019-11-27,20.88,20.95,20.82,20.91,60153,13.8525370005526,13.8989774981598,13.8127308597464,13.8724400709557,90668.9251181857,0.0,1.0
2019-11-29,20.64,20.85,20.64,20.85,28193,13.6933124373278,13.8326339301495,13.6933124373278,13.8326339301495,42495.4533582202,0.0,1.0
2019-12-02,20.45,20.72,20.38,20.68,104607,13.5672596581082,13.7463872917361,13.520819160501,13.7198498645319,157674.667096206,0.0,1.0
2019-12-03,20.39,20.48,20.25,20.34,61463,13.527453517302,13.5871627285113,13.4345725220876,13.4942817332969,92643.4948305002,0.0,1.0
2019-12-04,20.44,20.6,20.3,20.46,83148,13.5606253013072,13.6667750101237,13.4677443060928,13.5738940149093,125329.406442354,0.0,1.0
2019-12-05,20.61,20.65,20.41,20.49,67320,13.6734093669247,13.6999467941289,13.5407222309041,13.5937970853124,101471.780941205,0.0,1.0
2019-12-06,20.56,20.89,20.54,20.7,93095,13.6402375829196,13.8591713573536,13.6269688693175,13.733118578134,140322.570509825,0.0,1.0
2019-12-09,20.68,20.77,20.43,20.51,63682,13.7198498645319,13.7795590757412,13.5539909445062,13.6070657989144,95988.2049004428,0.0,1.0
2019-12-10,20.63,20.71,20.57,20.6,68550,13.6866780805268,13.739752934935,13.6468719397206,13.6667750101237,103325.766243606,0.0,1.0
2019-12-11,20.59,20.67,20.5,20.6,39718,13.6601406533227,13.7132155077309,13.6004314421134,13.6667750101237,59867.1449112114,0.0,1.0
2019-12-12,20.59,20.71,20.47,20.52,72300,13.6601406533227,13.739752934935,13.5805283717103,13.6137001557154,108978.160458245,0.0,1.0
2019-12-13,20.55,20.61,20.38,20.55,99553,13.6336032261185,13.6734093669247,13.520819160501,13.6336032261185,150056.746999997,0.0,1.0
2019-12-16,20.7,20.88,20.63,20.63,116184,13.733118578134,13.8525370005526,13.6866780805268,13.6866780805268,175124.73851564,0.0,1.0
2019-12-17,20.95,20.96,20.75,20.8,315736,13.8989774981598,13.9056118549608,13.7662903621392,13.7994621461443,475910.490600893,0.0,1.0
2019-12-18,21.02,21.22,20.95,21.06,84433,13.945417995767,14.0781051317876,13.8989774981598,13.9719554229711,127266.29352657,0.0,1.0
2019-12-19,20.85,21.04,20.78,21.0,101849,13.8326339301495,13.9586867093691,13.7861934325423,13.9321492821649,153517.519564479,0.0,1.0
2019-12-20,21.89,21.98,20.63,20.91,407325,14.5226070374567,14.582316248666,13.6866780805268,13.8724400709557,613963.059594119,0.0,1.0
2019-12-23,21.93,22.0,21.68,22.0,90515,14.5491444646608,14.595584962268,14.383285544635,14.595584962268,136433.723290153,0.0,1.0
2019-12-24,22.12,22.18,21.88,22.03,59511,14.6751972438804,14.7150033846866,14.5159726806557,14.6154880326711,89701.2352286396,0.0,1.0
2019-12-26,21.91,22.21,21.82,22.12,111407,14.5358757510587,14.7349064550897,14.4761665398495,14.6751972438804,167924.341938752,0.0,1.0
2019-12-27,21.89,22.13,21.84,21.91,139042,14.5226070374567,14.6818316006814,14.4894352534515,14.5358757510587,209578.719037833,0.0,1.0
2019-12-30,21.77,21.91,21.75,21.9,301294,14.4429947558443,14.5358757510587,14.4297260422423,14.5292413942577,454141.990001475,0.0,1.0
2019-12-31,21.65,21.87,21.59,21.8,78270,14.3633824742319,14.5093383238546,14.3235763334258,14.4628978262474,117976.772047952,0.0,1.0
2020-01-02,21.68,21.71,21.29,21.65,198902,14.383285544635,14.4031886150381,14.1245456293948,14.3633824742319,299806.003754716,0.0,1.0
2020-01-03,21.74,21.84,21.45,21.47,172274,14.4230916854412,14.4894352534515,14.2306953382113,14.2439640518134,259669.482915405,0.0,1.0
2020-01-06,21.8,21.9,21.53,21.65,60402,14.4628978262474,14.5292413942577,14.2837701926196,14.3633824742319,91044.244094038,0.0,1.0
2020-01-07,22.05,22.07,21.71,21.79,106788,14.6287567462732,14.6420254598752,14.4031886150381,14.4562634694464,160962.09957144,0.0,1.0
2020-01-08,21.95,22.17,21.87,22.07,119357,14.5624131782629,14.7083690278856,14.5093383238546,14.6420254598752,179907.417673787,0.0,1.0
2020-01-09,21.26,21.76,21.25,21.76,97091,14.2539155870149,14.5891440815355,14.2472110171245,14.5891440815355,144813.167118824,0.225,1.0
2020-01-10,21.41,21.51,21.27,21.39,103775,14.3544841353711,14.4215298342752,14.2606201569053,14.3410749955903,154782.486716132,0.0,1.0
2020-01-13,21.63,21.73,21.35,21.51,189625,14.5019846729602,14.5690303718643,14.3142567160286,14.4215298342752,282829.477654024,0.0,1.0
2020-01-14,21.75,21.87,21.55,21.71,88148,14.5824395116451,14.66289435033,14.4483481138369,14.5556212320835,131474.503869463,0.0,1.0
2020-01-15,21.81,21.92,21.71,21.75,101004,14.6226669309876,14.6964171997821,14.5556212320835,14.5824395116451,150649.484830413,0.0,1.0
2020-01-16,22.0,22.2,21.85,21.95,144395,14.7500537589054,14.8841451567136,14.6494852105492,14.7165309094533,215368.028613595,0.0,1.0
2020-01-17,21.97,22.07,21.86,22.04,120806,14.7299400492342,14.7969857481383,14.6561897804396,14.776872038467,180184.563625429,0.0,1.0
2020-01-21,21.77,22.0,21.63,21.93,92756,14.5958486514259,14.7500537589054,14.5019846729602,14.7031217696725,138347.427972455,0.0,1.0
2020-01-22,21.67,21.93,21.59,21.91,167025,14.5288029525218,14.7031217696725,14.4751663933985,14.6897126298917,249121.125933625,0.0,1.0
2020-01-23,21.6,21.65,21.42,21.65,117456,14.4818709632889,14.515393812741,14.3611887052615,14.515393812741,175187.971666875,0.0,1.0
2020-01-24,21.63,21.76,21.51,21.65,147218,14.5019846729602,14.5891440815355,14.4215298342752,14.515393812741,219578.589538669,0.0,1.0
2020-01-27,21.35,21.68,21.33,21.5,141546,14.3142567160286,14.5355075224122,14.3008475762478,14.4148252643848,211118.688168842,0.0,1.0
2020-01-28,21.3,21.54,21.25,21.41,168822,14.2807338665766,14.4416435439465,14.2472110171245,14.3544841353711,251801.387351392,0.0,1.0
2020-01-29,21.26,21.45,21.23,21.3,256235,14.2539155870149,14.3813024149328,14.2338018773437,14.2807338665766,382179.62402995,0.0,1.0
2020-01-30,21.27,21.37,21.04,21.2,176869,14.2606201569053,14.3276658558095,14.1064150494259,14.2136881676725,263803.648691839,0.0,1.0
2020-01-31,20.86,21.29,20.82,21.25,145882,13.9857327913985,14.2740292966862,13.9589145118368,14.2472110171245,217585.918835198,0.0,1.0
2020-02-03,20.69,21.05,20.67,20.94,114010,13.8717551032615,14.1131196193163,13.8583459634807,14.0393693505218,170048.193789507,0.0,1.0
2020-02-04,20.9,20.96,20.76,20.83,95944,14.0125510709601,14.0527784903026,13.9186870924944,13.9656190817272,143102.393693014,0.0,1.0
2020-02-05,21.42,21.54,20.91,21.11,195387,14.3611887052615,14.4416435439465,14.0192556408505,14.1533470386588,291423.61582274,0.0,1.0
2020-02-06,21.49,21.59,21.23,21.42,178216,14.4081206944944,14.4751663933985,14.2338018773437,14.3611887052615,265812.726115173,0.0,1.0
2020-02-07,21.38,21.6,21.17,21.45,80620,14.3343704256999,14.4818709632889,14.1935744580012,14.3813024149328,120246.341402597,0.0,1.0
2020-02-10,21.35,21.42,21.25,21.36,79025,14.3142567160286,14.3611887052615,14.2472110171245,14.320961285919,117867.36702233,0.0,1.0
2020-02-11,21.34,21.55,21.31,21.43,118822,14.3075521461382,14.4483481138369,14.287438436467,14.3678932751519,177225.387969976,0.0,1.0
2020-02-12,21.37,21.54,21.31,21.47,66767,14.3276658558095,14.4416435439465,14.287438436467,14.3947115547136,99584.3150139815,0.0,1.0
2020-02-13,21.37,21.43,21.27,21.3,55093,14.3276658558095,14.3678932751519,14.2606201569053,14.2807338665766,82172.3106784082,0.0,1.0
2020-02-14,21.35,21.44,21.3,21.33,73165,14.3142567160286,14.3745978450423,14.2807338665766,14.3008475762478,109127.059894828,0.0,1.0
2020-02-18,21.17,21.47,21.13,21.35,56364,14.1935744580012,14.3947115547136,14.1667561784396,14.3142567160286,84068.0325826843,0.0,1.0
2020-02-19,21.2,21.32,21.11,21.22,70878,14.2136881676725,14.2941430063574,14.1533470386588,14.2270973074533,105715.953683122,0.0,1.0
2020-02-20,21.07,21.19,20.89,21.12,67604,14.1265287590971,14.2069835977821,14.0058465010697,14.1600516085492,100832.717243627,0.0,1.0
2020-02-21,21.38,21.49,20.91,21.12,214302,14.3343704256999,14.4081206944944,14.0192556408505,14.1600516085492,319635.716388729,0.0,1.0
2020-02-24,21.22,21.27,20.95,21.09,157353,14.2270973074533,14.2606201569053,14.0460739204122,14.1399378988779,234695.144613283,0.0,1.0
2020-02-25,21.21,21.67,21.05,21.24,322133,14.2203927375629,14.5288029525218,14.1131196193163,14.2405064472341,480467.808174681,0.0,1.0
2020-02-26,21.34,21.76,21.28,21.39,342462,14.3075521461382,14.5891440815355,14.2673247267958,14.3410749955903,510788.91800318,0.0,1.0
2020-02-27,20.78,21.48,20.77,21.0,576735,13.9320962322752,14.401416124604,13.9253916623848,14.0795967698642,860211.780064833,0.0,1.0
2020-02-28,20.1,20.74,19.82,20.4,459614,13.4761854797272,13.9052779527135,13.2884575227957,13.6773225764395,685523.467593814,0.0,1.0
2020-03-02,20.64,20.65,20.1,20.18,254542,13.8382322538094,13.8449368236998,13.4761854797272,13.5298220388505,379654.480690895,0.0,1.0
2020-03-03,20.55,21.11,20.38,20.73,219212,13.7778911247957,14.1533470386588,13.6639134366587,13.8985733828231,326959.079527985,0.0,1.0
2020-03-04,21.06,21.07,20.54,20.55,175922,14.1198241892067,14.1265287590971,13.7711865549053,13.7778911247957,262391.179263554,0.0,1.0
2020-03-05,20.05,20.94,19.83,20.79,156598,13.4426626302751,14.0393693505218,13.2951620926861,13.9388008021656,233569.047022624,0.0,1.0
2020-03-06,20.1,20.12,19.61,19.7,136097,13.4761854797272,13.489594619508,13.147661555097,13.2080026841107,202991.395756255,0.0,1.0
2020-03-09,18.55,19.49,18.46,19.47,199966,12.4369771467134,13.0672067164121,12.3766360176997,13.0537975766313,298253.28584609,0.0,1.0
2020-03-10,18.5,18.88,18.12,18.8,280995,12.4034542972613,12.658227953097,12.1486806414257,12.6045913939737,419109.658923629,0.0,1.0
2020-03-11,18.4,18.5,17.99,18.25,221041,12.3364085983572,12.4034542972613,12.0615212328504,12.2358400500011,329687.069585358,0.0,1.0
2020-03-12,16.3,18.13,16.29,18.13,214312,10.9284489213708,12.1553852113161,10.9217443514804,12.1553852113161,319650.631588606,0.0,1.0
2020-03-13,16.94,16.94,15.96,16.75,245806,11.3575413943571,11.3575413943571,10.7004935450968,11.2301545664393,366624.562078975,0.0,1.0
2020-03-16,15.01,16.21,14.6,15.73,185490,10.0635594055077,10.8681077923571,9.78867204000085,10.5462884376174,276662.042505182,0.0,1.0
2020-03-17,16.31,16.32,14.73,15.12,234030,10.9351534912612,10.9418580611516,9.8758314485762,10.1373096743022,349060.422704662,0.0,1.0
2020-03-18,14.23,15.68,14.01,15.64,246595,9.54060295405562,10.5127655881653,9.39310241646657,10.4859473086036,367801.371349212,0.0,1.0
2020-03-19,15.82,16.01,13.98,14.16,236048,10.6066295666311,10.7340163945489,9.37298870679533,9.49367096482274,352070.310039694,0.0,1.0
2020-03-20,15.79,16.28,15.09,15.81,241225,10.5865158569598,10.91503978159,10.117195964631,10.5999249967406,359791.909015648,0.0,1.0
2020-03-23,15.69,16.19,14.8,15.75,213393,10.5194701580557,10.8546986525763,9.92276343780908,10.5596975773982,318279.924719976,0.0,1.0
2020-03-24,16.86,16.88,15.83,16.28,151557,11.3039048352339,11.3173139750147,10.6133341365215,10.91503978159,226050.294764988,0.0,1.0
2020-03-25,16.71,17.49,16.34,16.85,218977,11.2033362868777,11.7262927383298,10.9552672009325,11.2972002653434,326608.572330892,0.0,1.0
2020-03-26,17.34,17.58,16.86,16.93,123150,11.6257241899736,11.7866338673435,11.3039048352339,11.3508368244667,183680.686476431,0.0,1.0
2020-03-27,16.9,17.38,16.64,16.76,150109,11.3307231147955,11.6525424695353,11.1564042976448,11.2368591363297,223890.573822903,0.0,1.0
2020-03-30,17.85,17.96,17.01,17.07,158888,11.9676572543846,12.0414075231791,11.40447338359,11.4447008029325,236984.627794293,0.0,1.0
2020-03-31,18.78,19.04,17.46,17.9,271745,12.5911822541929,12.7655010713436,11.7061790286585,12.0011801038367,405313.099038064,0.0,1.0
2020-04-01,17.71,18.56,17.22,18.34,158090,11.8737932759188,12.4436817166038,11.5452693512887,12.2961811790148,235794.394844166,0.0,1.0
2020-04-02,17.72,17.92,17.05,17.25,135296,11.8804978458092,12.0145892436175,11.4312916631517,11.5653830609599,201796.688246165,0.0,1.0
2020-04-03,17.19,17.84,16.98,17.62,130014,11.5251556416174,11.9609526844942,11.3843596739188,11.8134521469051,193918.479671512,0.0,1.0
2020-04-06,17.86,18.48,17.71,17.84,159677,11.974361824275,12.3900451574805,11.8737932759188,11.9609526844942,238161.437064532,0.0,1.0
2020-04-07,18.42,18.88,18.0,18.49,118607,12.3498177381381,12.658227953097,12.0682258027408,12.3967497273709,176904.711172635,0.0,1.0
2020-04-08,19.19,19.21,18.29,18.7,134808,12.8660696196997,12.8794787594806,12.2626583295627,12.5375456950696,201068.826492203,0.0,1.0
2020-04-09,19.16,19.6,18.93,19.18,143643,12.9968087325628,13.2952740688012,12.8407927613472,13.0103753387554,211759.666286733,0.225,1.0
2020-04-13,18.98,19.28,18.49,19.19,138461,12.8747092768289,13.0782083697187,12.5423274251089,13.0171586418518,204120.320194701,0.0,1.0
2020-04-14,18.26,19.48,18.13,19.1,168076,12.3863114538933,13.2138744316452,12.2981285136411,12.9561089139848,247778.991463623,0.0,1.0
2020-04-15,17.34,18.06,17.17,17.77,145873,11.7622475690312,12.2506453919668,11.6469314163937,12.0539296021733,215047.150228308,0.0,1.0
2020-04-16,16.79,17.64,16.33,17.35,136925,11.3891658987332,11.965746661921,11.0771339563022,11.7690308721276,201855.936636739,0.0,1.0
2020-04-17,17.23,17.8,17.16,17.16,136772,11.6876312349716,12.0742795114623,11.6401481132973,11.6401481132973,201630.38280577,0.0,1.0
2020-04-20,16.62,17.61,16.33,17.32,170243,11.2738497460957,11.9453967526321,11.0771339563022,11.7486809628386,250973.600298325,0.0,1.0
2020-04-21,16.47,16.6,15.67,16.12,152944,11.1721001996508,11.260283139903,10.6294359519446,10.9346845912793,225471.275318381,0.0,1.0
2020-04-22,16.7,17.02,16.42,17.0,95173,11.3281161708663,11.5451818699488,11.1381836841691,11.5316152637561,140304.802318994,0.0,1.0
2020-04-23,17.02,17.29,16.55,16.56,139499,11.5451818699488,11.7283310535496,11.2263666244214,11.2331499275177,205650.54814598,0.0,1.0
2020-04-24,17.27,17.33,16.88,17.08,87687,11.7147644473569,11.7554642659349,11.4502156266002,11.5858816885267,129268.880890018,0.0,1.0
2020-04-27,17.82,18.19,17.32,17.32,110165,12.0878461176549,12.338828332219,11.7486809628386,11.7486809628386,162406.129337859,0.0,1.0
2020-04-28,18.64,18.91,18.27,18.32,101212,12.6440769715538,12.8272261551546,12.3930947569897,12.4270112724713,149207.544706062,0.0,1.0
2020-04-29,19.51,19.64,18.9,19.26,143838,13.2342243409342,13.3224072811865,12.8204428520583,13.064641763526,212047.136855616,0.0,1.0
2020-04-30,18.61,19.37,18.5,19.37,191851,12.6237270622648,13.1392580975856,12.5491107282052,13.1392580975856,282828.287746539,0.0,1.0
2020-05-01,18.1,18.51,17.88,18.31,231903,12.2777786043521,12.5558940313015,12.1285459362329,12.420227969375,341873.268386851,0.0,1.0
2020-05-04,17.95,18.14,17.59,18.11,118160,12.1760290579072,12.3049118167374,11.9318301464394,12.2845619074484,174192.422662019,0.0,1.0
2020-05-05,17.38,18.38,17.37,18.34,141002,11.7893807814165,12.4677110910493,11.7825974783202,12.4405778786639,207866.282838441,0.0,1.0
2020-05-06,17.48,17.71,17.31,17.38,154894,11.8572138123798,12.0132297835953,11.7418976597423,11.7893807814165,228345.981007201,0.0,1.0
2020-05-07,17.47,17.9,17.32,17.79,132551,11.8504305092835,12.1421125424256,11.7486809628386,12.067496208366,195407.750645509,0.0,1.0
2020-05-08,17.66,17.96,17.46,17.73,159797,11.9793132681137,12.1828123610035,11.8436472061872,12.026796389788,235574.023054526,0.0,1.0
2020-05-11,17.23,17.57,17.23,17.57,147568,11.6876312349716,11.9182635402468,11.6876312349716,11.9182635402468,217545.932865513,0.0,1.0
2020-05-12,16.33,17.43,16.31,17.35,201826,11.0771339563022,11.8232972968982,11.0635673501095,11.7690308721276,297533.513000886,0.0,1.0
2020-05-13,16.08,16.27,15.95,16.21,154741,10.907551378894,11.0364341377242,10.8193684386418,10.9957343191463,228120.427176232,0.0,1.0
2020-05-14,16.11,16.19,15.72,15.8,195794,10.927901288183,10.9821677129536,10.6633524674262,10.7176188921969,288641.090070137,0.0,1.0
2020-05-15,16.51,16.57,15.97,16.18,243486,11.1992334120361,11.239933230614,10.8329350448344,10.9753844098573,358949.02017844,0.0,1.0
2020-05-18,16.73,17.2,16.59,17.05,171249,11.3484660801553,11.6672813256827,11.2534998368067,11.5655317792377,252456.653592147,0.0,1.0
2020-05-19,16.13,16.9,16.11,16.7,197689,10.9414678943757,11.4637822327928,10.927901288183,11.3281161708663,291434.714316451,0.0,1.0
2020-05-20,16.76,16.95,16.37,16.37,223123,11.3688159894443,11.4976987482745,11.1042671686875,11.1042671686875,328929.721746933,0.0,1.0
2020-05-21,17.23,17.34,16.65,16.65,136724,11.6876312349716,11.7622475690312,11.2941996553847,11.2941996553847,201559.620819584,0.0,1.0
2020-05-22,17.78,17.81,17.3,17.39,122998,12.0607129052696,12.0810628145586,11.7351143566459,11.7961640845129,181324.641186384,0.0,1.0
2020-05-26,18.35,18.64,18.18,18.42,118626,12.4473611817603,12.6440769715538,12.3320450291227,12.4948443034346,174879.403611245,0.0,1.0
2020-05-27,18.68,18.74,18.31,18.69,155412,12.6712101839391,12.711910002517,12.420227969375,12.6779934870354,229109.620774794,0.0,1.0
2020-05-28,18.48,18.96,18.44,18.96,176892,12.5355441220125,12.8611426706362,12.5084109096272,12.8611426706362,260775.609593179,0.0,1.0
2020-05-29,17.8,18.4,17.64,18.4,171765,12.0742795114623,12.4812776972419,11.965746661921,12.4812776972419,253217.34494365,0.0,1.0
2020-06-01,17.66,18.19,17.65,17.95,173450,11.9793132681137,12.338828332219,11.9725299650174,12.1760290579072,255701.3855004,0.0,1.0
2020-06-02,17.74,18.03,17.68,17.86,131050,12.0335796928843,12.2302954826778,11.9928798743064,12.1149793300402,193194.964369141,0.0,1.0
2020-06-03,18.51,18.62,18.02,18.14,138935,12.5558940313015,12.6305103653611,12.2235121795815,12.3049118167374,204819.094808291,0.0,1.0
2020-06-04,18.44,18.59,18.17,18.32,94382,12.5084109096272,12.6101604560721,12.3252617260264,12.4270112724713,139138.703754966,0.0,1.0
2020-06-05,19.2,19.34,18.71,18.78,140175,13.0239419449481,13.1189081882967,12.6915600932281,12.7390432149023,206647.112784771,0.0,1.0
2020-06-08,19.35,19.56,19.23,19.45,119080,13.125691491393,13.2681408564159,13.0442918542371,13.1935245223563,175548.694063924,0.0,1.0
2020-06-09,19.12,19.34,18.71,19.34,151224,12.9696755201775,13.1189081882967,12.6915600932281,13.1189081882967,222935.637480037,0.0,1.0
2020-06-10,18.38,19.08,18.34,19.08,101321,12.4677110910493,12.9425423077922,12.4405778786639,12.9425423077922,149368.233383027,0.0,1.0
2020-06-11,17.27,18.06,17.22,17.92,159634,11.7147644473569,12.2506453919668,11.6808479318753,12.1556791486182,235333.727143102,0.0,1.0
2020-06-12,17.34,18.13,16.91,17.88,183011,11.7622475690312,12.2981285136411,11.4705655358892,12.1285459362329,269796.288623891,0.0,1.0
2020-06-15,17.31,17.51,16.74,16.98,121385,11.7418976597423,11.8775637216688,11.3552493832516,11.5180486575635,178946.743608913,0.0,1.0
2020-06-16,17.6,18.05,17.37,17.81,135470,11.9386134495357,12.2438620888705,11.7825974783202,12.0810628145586,199710.963930466,0.0,1.0
2020-06-17,17.23,17.58,17.11,17.58,94136,11.6876312349716,11.9250468433431,11.6062315978157,11.9250468433431,138776.048575761,0.0,1.0
2020-06-18,17.18,17.41,17.02,17.02,109824,11.65371471949,11.8097306907055,11.5451818699488,11.5451818699488,161903.424394327,0.0,1.0
2020-06-19,16.51,17.32,16.49,17.32,349197,11.1992334120361,11.7486809628386,11.1856668058434,11.7486809628386,514789.026881425,0.0,1.0
2020-06-22,17.47,17.73,16.61,16.61,125652,11.8504305092835,12.026796389788,11.2670664429994,11.2670664429994,185237.189339269,0.0,1.0
2020-06-23,17.01,17.87,16.99,17.79,150875,11.5383985668524,12.1217626331366,11.5248319606598,12.067496208366,222421.138872142,0.0,1.0
2020-06-24,16.89,17.12,16.55,16.73,146823,11.4569989296965,11.613014900912,11.2263666244214,11.3484660801553,216447.647871579,0.0,1.0
2020-06-25,16.88,17.0,16.56,16.84,234210,11.4502156266002,11.5316152637561,11.2331499275177,11.4230824142149,345274.266347931,0.0,1.0
2020-06-26,16.83,16.88,16.32,16.68,266227,11.4162991111185,11.4502156266002,11.0703506532059,11.3145495646736,392473.985342262,0.0,1.0
2020-06-29,17.7,17.79,16.99,17.0,255636,12.006446480499,12.067496208366,11.5248319606598,11.5316152637561,376860.647931856,0.0,1.0
2020-06-30,18.14,18.21,17.32,17.58,330305,12.3049118167374,12.3523949384117,11.7486809628386,11.9250468433431,486938.288484922,0.0,1.0
2020-07-01,17.32,18.32,17.29,18.22,243188,11.7486809628386,12.4270112724713,11.7283310535496,12.359178241508,358509.706180866,0.0,1.0
2020-07-02,16.87,17.64,16.83,17.53,145519,11.4434323235039,11.965746661921,11.4162991111185,11.8911303278614,214525.280580182,0.0,1.0
2020-07-06,16.84,17.19,16.54,17.0,224248,11.4230824142149,11.6604980225863,11.2195833213251,11.5316152637561,330588.205798176,0.0,1.0
2020-07-07,16.61,16.92,16.59,16.7,173834,11.2670664429994,11.4773488389855,11.2534998368067,11.3281161708663,256267.48138989,0.0,1.0
2020-07-08,16.5,16.76,16.28,16.76,207353,11.1924501089398,11.3688159894443,11.0432174408206,11.3688159894443,305681.460868632,0.0,1.0
2020-07-09,16.28,16.41,16.0,16.25,208789,11.1958417604879,11.2852434453075,11.0032842854918,11.1752106024526,303602.443899839,0.225,1.0
2020-07-10,16.56,16.59,16.23,16.23,124307,11.388399235484,11.4090303935193,11.1614564970958,11.1614564970958,180756.213181045,0.0,1.0
2020-07-13,16.35,16.66,16.33,16.66,175131,11.2439811292369,11.4571697622684,11.2302270238801,11.4571697622684,254659.965815358,0.0,1.0
2020-07-14,16.51,16.56,16.34,16.36,143593,11.3540139720919,11.388399235484,11.2371040765585,11.2508581819154,208800.203683668,0.0,1.0
2020-07-15,16.92,17.1,16.58,16.75,162510,11.6359731319076,11.7597600801194,11.4021533408409,11.5190632363742,236307.62711715,0.0,1.0
2020-07-16,16.84,16.99,16.66,16.89,145811,11.5809567104801,11.6841125006566,11.4571697622684,11.6153419738723,212025.422543714,0.0,1.0
2020-07-17,16.92,17.08,16.83,16.95,138201,11.6359731319076,11.7460059747625,11.5740796578017,11.6566042899429,200959.635562226,0.0,1.0
2020-07-20,16.38,17.0,16.38,16.9,121228,11.2646122872722,11.6909895533351,11.2646122872722,11.6222190265507,176279.004493004,0.0,1.0
2020-07-21,16.84,16.94,16.37,16.37,245836,11.5809567104801,11.6497272372645,11.2577352345938,11.2577352345938,357472.905174894,0.0,1.0
2020-07-22,17.41,17.68,16.875,17.0,234859,11.9729487131508,12.1586291354685,11.6050263948546,11.6909895533351,341511.125451398,0.0,1.0
2020-07-23,17.46,17.58,17.25,17.37,89551,12.0073339765429,12.0898586086841,11.8629158702959,11.945440502437,130217.120890825,0.0,1.0
2020-07-24,17.12,17.54,17.07,17.46,108415,11.7735141854762,12.0623503979704,11.7391289220841,12.0073339765429,157647.476425487,0.0,1.0
2020-07-27,17.26,17.39,17.03,17.13,91698,11.8697929229743,11.9591946077939,11.7116207113703,11.7803912381547,133339.097848677,0.0,1.0
2020-07-28,17.26,17.53,17.1,17.13,96762,11.8697929229743,12.055473345292,11.7597600801194,11.7803912381547,140702.717464216,0.0,1.0
2020-07-29,17.62,17.65,17.32,17.32,102596,12.1173668193979,12.1379979774332,11.9110552390449,11.9110552390449,149186.002779589,0.0,1.0
2020-07-30,17.53,17.575,17.32,17.4,104951,12.055473345292,12.0864200823449,11.9110552390449,11.9660716604723,152610.434887527,0.0,1.0
2020-07-31,17.3,17.54,17.12,17.35,125066,11.897301133688,12.0623503979704,11.7735141854762,11.9316863970802,181859.883656597,0.0,1.0
2020-08-03,17.4,17.5,17.22,17.35,102138,11.9660716604723,12.0348421872567,11.8422847122606,11.9316863970802,148520.019804883,0.0,1.0
2020-08-04,17.31,17.47,17.29,17.36,94001,11.9041781863665,12.0142110292214,11.8904240810096,11.9385634497586,136687.916169092,0.0,1.0
2020-08-05,17.41,17.5,17.12,17.39,110327,11.9729487131508,12.0348421872567,11.7735141854762,11.9591946077939,160427.737228194,0.0,1.0
2020-08-06,17.4,17.57,17.25,17.25,147232,11.9660716604723,12.0829815560057,11.8629158702959,11.8629158702959,214091.714698864,0.0,1.0
2020-08-07,17.99,18.0,17.33,17.35,92931,12.3718177684999,12.3786948211783,11.9179322917233,11.9316863970802,135132.017079711,0.0,1.0
2020-08-10,18.33,18.58,18.0,18.0,118370,12.6056375595666,12.7775638765274,12.3786948211783,12.3786948211783,172123.154401926,0.0,1.0
2020-08-11,18.27,18.87,18.22,18.65,172384,12.564375243496,12.9769984042019,12.5299899801038,12.8257032452764,250665.522078412,0.0,1.0
2020-08-12,18.4,18.47,18.1,18.36,138904,12.6537769283156,12.7019162970646,12.4474653479626,12.6262687176019,201981.875805062,0.0,1.0
2020-08-13,18.2,18.33,18.12,18.31,102784,12.5162358747469,12.6056375595666,12.4612194533195,12.5918834542097,149459.375703706,0.0,1.0
2020-08-14,18.23,18.4,17.9,18.12,82707,12.5368670327822,12.6537769283156,12.309924294394,12.4612194533195,120265.183163979,0.0,1.0
2020-08-17,18.26,18.4,18.085,18.14,67570,12.5574981908175,12.6537769283156,12.437149768945,12.4749735586763,98254.3004387785,0.0,1.0
2020-08-18,18.08,18.21,17.99,18.21,80944,12.4337112426057,12.5231129274254,12.3718177684999,12.5231129274254,117701.584944746,0.0,1.0
2020-08-19,18.14,18.4,18.03,18.17,58019,12.4749735586763,12.6537769283156,12.3993259792136,12.4956047167116,84366.0834269276,0.0,1.0
2020-08-20,18.11,18.21,17.96,17.96,93023,12.454342400641,12.5231129274254,12.3511866104646,12.3511866104646,135265.795319173,0.0,1.0
2020-08-21,18.0,18.09,17.72,18.01,158954,12.3786948211783,12.4405882952842,12.1861373461822,12.3855718738567,231136.80733973,0.0,1.0
2020-08-24,18.54,18.56,17.99,18.24,72288,12.7500556658136,12.7638097711705,12.3718177684999,12.5437440854607,105114.797545041,0.0,1.0
2020-08-25,18.23,18.49,18.1,18.39,86910,12.5368670327822,12.7156704024215,12.4474653479626,12.6468998756372,126376.812951521,0.0,1.0
2020-08-26,18.22,18.35,18.07,18.14,77755,12.5299899801038,12.6193916649234,12.4268341899273,12.4749735586763,113064.42401387,0.0,1.0
2020-08-27,18.43,18.59,18.22,18.22,75325,12.6744080863509,12.7844409292058,12.5299899801038,12.5299899801038,109530.933558546,0.0,1.0
2020-08-28,18.54,18.58,18.29,18.47,73232,12.7500556658136,12.7775638765274,12.5781293488528,12.7019162970646,106487.478610813,0.0,1.0
2020-08-31,18.33,18.5,18.2,18.42,99452,12.6056375595666,12.7225474550999,12.5162358747469,12.6675310336725,144614.276857146,0.0,1.0
2020-09-01,18.26,18.39,18.18,18.26,69270,12.5574981908175,12.6468998756372,12.5024817693901,12.5574981908175,100726.289646207,0.0,1.0
2020-09-02,18.34,18.48,18.25,18.26,76193,12.612514612245,12.708793349743,12.5506211381391,12.5574981908175,110793.102165633,0.0,1.0
2020-09-03,17.98,18.455,17.95,18.38,77045,12.3649407158214,12.691600718047,12.3443095577861,12.6400228229587,112032.004991944,0.0,1.0
2020-09-04,17.96,18.29,17.94,18.13,78194,12.3511866104646,12.5781293488528,12.3374325051077,12.4680965059979,113702.778873906,0.0,1.0
2020-09-08,17.78,18.05,17.53,17.91,99828,12.2273996622528,12.4130800845705,12.055473345292,12.3168013470724,145161.022705377,0.0,1.0
2020-09-09,17.69,18.03,17.68,17.86,85527,12.1655061881469,12.3993259792136,12.1586291354685,12.2824160836802,124365.777025712,0.0,1.0
2020-09-10,17.61,17.83,17.6,17.78,69802,12.1104897667194,12.2617849256449,12.103612714041,12.2273996622528,101499.876857002,0.0,1.0
2020-09-11,17.63,17.86,17.5,17.72,93127,12.1242438720763,12.2824160836802,12.0348421872567,12.1861373461822,135417.022894215,0.0,1.0
2020-09-14,17.71,17.895,17.67,17.69,70240,12.1792602935038,12.3064857680547,12.15175208279,12.1655061881469,102136.777605739,0.0,1.0
2020-09-15,17.64,17.86,17.61,17.84,72057,12.1311209247547,12.2824160836802,12.1104897667194,12.2686619783234,104778.89783509,0.0,1.0
2020-09-16,17.62,17.73,17.57,17.65,101189,12.1173668193979,12.1930143988606,12.0829815560057,12.1379979774332,147140.068182618,0.0,1.0
2020-09-17,17.78,17.935,17.36,17.6,91214,12.2273996622528,12.3339939787685,11.9385634497586,12.103612714041,132635.307980209,0.0,1.0
2020-09-18,17.92,17.94,17.59,17.8,303460,12.3236783997508,12.3374325051077,12.0967356613626,12.2411537676096,441264.614638918,0.0,1.0
2020-09-21,17.35,17.78,17.1,17.7,169761,11.9316863970802,12.2273996622528,11.7597600801194,12.1723832408253,246851.388142481,0.0,1.0
2020-09-22,17.33,17.46,17.12,17.4,109040,11.9179322917233,12.0073339765429,11.7735141854762,11.9660716604723,158556.295987042,0.0,1.0
2020-09-23,16.72,17.47,16.68,17.42,267413,11.4984320783389,12.0142110292214,11.4709238676252,11.9798257658292,388848.264662352,0.0,1.0
2020-09-24,16.98,17.18,16.73,16.77,145692,11.6772354479782,11.8147765015468,11.5053091310174,11.5328173417311,211852.383299193,0.0,1.0
2020-09-25,17.16,17.25,16.82,16.83,129520,11.80102239619,11.8629158702959,11.5672026051233,11.5740796578017,188336.495380058,0.0,1.0
2020-09-28,17.61,17.76,17.33,17.36,157574,12.1104897667194,12.2136455568959,11.9179322917233,11.9385634497586,229130.133747818,0.0,1.0
2020-09-29,17.47,17.63,17.22,17.59,72668,12.0142110292214,12.1242438720763,11.8422847122606,12.0967356613626,105667.359838466,0.0,1.0
2020-09-30,17.44,17.77,17.44,17.5,136227,11.9935798711861,12.2205226095743,11.9935798711861,12.0348421872567,198089.219859012,0.0,1.0
2020-10-01,17.63,17.64,17.34,17.45,105183,12.1242438720763,12.1311209247547,11.9248093444018,12.0004569238645,152947.788708776,0.0,1.0
2020-10-02,17.83,17.94,17.35,17.44,71835,12.2617849256449,12.3374325051077,11.9316863970802,11.9935798711861,104456.085126826,0.0,1.0
2020-10-05,17.8,17.99,17.76,17.97,84077,12.2411537676096,12.3718177684999,12.2136455568959,12.358063663143,122257.315642906,0.0,1.0
2020-10-06,17.84,18.28,17.74,17.83,112033,12.2686619783234,12.5712522961744,12.199891451539,12.2617849256449,162908.451103413,0.0,1.0
2020-10-07,17.97,18.19,17.84,17.96,105533,12.358063663143,12.5093588220685,12.2686619783234,12.3511866104646,153456.727663247,0.0,1.0
2020-10-08,17.78,18.01,17.69,17.81,93116,12.3821333475175,12.5423071759725,12.3194566320351,12.4030255860116,133708.984835956,0.225,1.0
2020-10-09,17.54,17.99,17.52,17.98,93197,12.2149954395645,12.5283790169764,12.2010672805684,12.5214149374783,133825.295972299,0.0,1.0
2020-10-12,17.42,17.69,17.32,17.52,153929,12.131426485588,12.3194566320351,12.0617856906076,12.2010672805684,221032.801310343,0.0,1.0
2020-10-13,17.24,17.44,17.05,17.2,96459,12.0060730546233,12.1453546445841,11.8737555441605,11.9782167366311,138509.332105024,0.0,1.0
2020-10-14,17.23,17.43,17.2,17.22,68248,11.9991089751252,12.1383905650861,11.9782167366311,11.9921448956272,98000.030038708,0.0,1.0
2020-10-15,16.93,17.16,16.88,17.1,96534,11.790186590184,11.9503604186389,11.7553661926938,11.9085759416507,138617.027601638,0.0,1.0
2020-10-16,16.83,17.01,16.82,16.88,76116,11.7205457952036,11.8458992261683,11.7135817157055,11.7553661926938,109298.005603479,0.0,1.0
2020-10-19,16.46,16.905,16.43,16.87,104075,11.462874853776,11.7727763914389,11.4419826152819,11.7484021131957,149445.450801174,0.0,1.0
2020-10-20,16.66,16.72,16.47,16.48,102449,11.6021564437369,11.6439409207251,11.4698389332741,11.4768030127721,147110.612434585,0.0,1.0
2020-10-21,16.63,16.78,16.58,16.63,55562,11.5812642052427,11.6857253977134,11.5464438077525,11.5812642052427,79783.6957714615,0.0,1.0
2020-10-22,16.47,16.83,16.45,16.65,128322,11.4698389332741,11.7205457952036,11.455910774278,11.5951923642388,184262.686886459,0.0,1.0
2020-10-23,16.52,16.72,16.45,16.56,110767,11.5046593307643,11.6439409207251,11.455910774278,11.5325156487565,159054.76097904,0.0,1.0
2020-10-26,16.26,16.43,16.12,16.43,109793,11.3235932638152,11.4419826152819,11.2260961508426,11.4419826152819,157656.155463015,0.0,1.0
2020-10-27,15.93,16.2508,15.91,16.2,101361,11.0937786403799,11.317186310677,11.0798504813838,11.281808786827,145548.309763706,0.0,1.0
2020-10-28,15.56,15.95,15.54,15.77,181201,10.8361076989523,11.1077067993759,10.8221795399562,10.9823533684112,260193.755759054,0.0,1.0
2020-10-29,15.59,15.83,15.32,15.53,132703,10.8569999374465,11.0241378453994,10.6689697909993,10.8152154604582,190553.539828663,0.0,1.0
2020-10-30,15.24,15.66,15.18,15.51,149232,10.613257155015,10.9057484939327,10.5714726780268,10.8012873014621,214288.191342405,0.0,1.0
2020-11-02,15.52,15.59,15.31,15.38,210036,10.8082513809602,10.8569999374465,10.6620057115013,10.7107542679876,301599.084357196,0.0,1.0
2020-11-03,15.87,16.18,15.57,15.71,200245,11.0519941633916,11.2678806278309,10.8430717784504,10.9405688914229,287539.796259246,0.0,1.0
2020-11-04,15.44,15.8,15.36,15.62,148412,10.7525387449758,11.0032456069053,10.6968261089915,10.8778921759406,213110.720579427,0.0,1.0
2020-11-05,15.73,15.91,15.48,15.49,151740,10.954497050419,11.0798504813838,10.780395062968,10.787359142466,217889.528749173,0.0,1.0
2020-11-06,15.73,16.09,15.58,15.85,220344,10.954497050419,11.2052039123485,10.8500358579484,11.0380660043955,316400.753411808,0.0,1.0
2020-11-09,16.73,17.0,16.27,16.53,165697,11.6509050002232,11.8389351466703,11.3305573433133,11.5116234102623,237930.942699034,0.0,1.0
2020-11-10,17.09,17.25,16.72,16.87,110745,11.9016118621527,12.0130371341213,11.6439409207251,11.7484021131957,159023.170300033,0.0,1.0
2020-11-11,16.75,17.1667,16.65,17.06,109929,11.6648331592192,11.9550263519026,11.5951923642388,11.8807196236585,157851.443296875,0.0,1.0
2020-11-12,16.4,16.68,16.2,16.68,161726,11.4210903767878,11.616084602733,11.281808786827,11.616084602733,232228.82513832,0.0,1.0
2020-11-13,16.54,16.645,16.37,16.55,86063,11.5185874897604,11.5917103244898,11.4001981382937,11.5255515692584,123581.300334388,0.0,1.0
2020-11-16,16.88,16.95,16.71,16.8,82508,11.7553661926938,11.8041147491801,11.6369768412271,11.6996535567095,118476.53379489,0.0,1.0
2020-11-17,16.77,16.87,16.52,16.76,143769,11.6787613182153,11.7484021131957,11.5046593307643,11.6717972387173,206443.651369051,0.0,1.0
2020-11-18,16.73,16.995,16.61,16.85,79292,11.6509050002232,11.8354531069213,11.5673360462467,11.7344739541997,113858.550900088,0.0,1.0
2020-11-19,16.6,16.84,16.4,16.66,66127,11.5603719667486,11.7275098747016,11.4210903767878,11.6021564437369,94954.4013944678,0.0,1.0
2020-11-20,16.66,16.68,16.35,16.48,107749,11.6021564437369,11.616084602733,11.3862699792976,11.4768030127721,154721.094195298,0.0,1.0
2020-11-23,16.79,16.85,16.645,16.83,84547,11.6926894772114,11.7344739541997,11.5917103244898,11.7205457952036,121404.415362833,0.0,1.0
2020-11-24,17.34,17.44,16.9,16.98,109043,12.0757138496037,12.1453546445841,11.7692943516899,11.8250069876742,156579.200496876,0.0,1.0
2020-11-25,17.16,17.53,17.11,17.53,88232,11.9503604186389,12.2080313600665,11.9155400211487,12.2080313600665,126695.854096461,0.0,1.0
2020-11-27,16.83,17.29,16.63,17.15,68020,11.7205457952036,12.0408934521135,11.5812642052427,11.9433963391409,97672.6357290014,0.0,1.0
2020-11-30,16.37,16.9,16.36,16.9,187056,11.4001981382937,11.7692943516899,11.3932340587956,11.7692943516899,268601.184194709,0.0,1.0
2020-12-01,16.6,16.94,16.53,16.55,136991,11.5603719667486,11.797150669682,11.5116234102623,11.5255515692584,196710.850355067,0.0,1.0
2020-12-02,16.4,16.69,16.37,16.53,116784,11.4210903767878,11.623048682231,11.4001981382937,11.5116234102623,167694.811687382,0.0,1.0
2020-12-03,16.44,16.56,16.37,16.44,115298,11.44894669478,11.5325156487565,11.4001981382937,11.44894669478,165561.004914472,0.0,1.0
2020-12-04,17.08,17.115,16.57,16.6,80709,11.8946477826546,11.9190220608978,11.5394797282545,11.5603719667486,115893.277816113,0.0,1.0
2020-12-07,17.02,17.09,16.78,17.08,114899,11.8528633056664,11.9016118621527,11.6857253977134,11.8946477826546,164988.064872486,0.0,1.0
2020-12-08,17.21,17.265,16.87,16.87,118424,11.9851808161291,12.0234832533684,11.7484021131957,11.7484021131957,170049.753213339,0.0,1.0
2020-12-09,17.19,17.27,16.91,16.94,138797,11.9712526571331,12.0269652931174,11.7762584311879,11.797150669682,199304.157913528,0.0,1.0
2020-12-10,17.22,17.36,17.04,17.1,107326,11.9921448956272,12.0896420085998,11.8667914646624,11.9085759416507,154113.691594396,0.0,1.0
2020-12-11,17.51,17.59,17.1,17.1,110619,12.1941032010704,12.2498158370547,11.9085759416507,11.9085759416507,158842.241865722,0.0,1.0
2020-12-14,17.34,17.84,17.32,17.62,136443,12.0757138496037,12.4239178245058,12.0617856906076,12.2707080755488,195923.955259808,0.0,1.0
2020-12-15,17.75,17.82,17.28,17.41,143929,12.3612411090234,12.4099896655097,12.0339293726154,12.12446240609,206673.401761827,0.0,1.0
2020-12-16,17.7,17.97,17.64,17.83,131534,12.3264207115332,12.5144508579803,12.2846362345449,12.4169537450077,188874.926021442,0.0,1.0
2020-12-17,17.75,17.86,17.46,17.66,147833,12.3612411090234,12.4378459835018,12.1592828035802,12.298564393541,212279.311345567,0.0,1.0
2020-12-18,17.51,18.44,17.47,17.81,610839,12.1941032010704,12.8417625943882,12.1662468830782,12.4030255860116,877128.126081557,0.0,1.0
2020-12-21,16.51,17.8,16.4,17.25,257336,11.4976952512663,12.3960615065136,11.4210903767878,12.0130371341213,369519.044221674,0.0,1.0
2020-12-22,16.35,16.8,16.35,16.61,198641,11.3862699792976,11.6996535567095,11.3862699792976,11.5673360462467,285236.548571664,0.0,1.0
2020-12-23,16.72,16.77,16.4,16.47,262646,11.6439409207251,11.6787613182153,11.4210903767878,11.4698389332741,377143.885381938,0.0,1.0
2020-12-24,16.82,16.97,16.56,16.82,60512,11.7135817157055,11.8180429081762,11.5325156487565,11.7135817157055,86891.5985479765,0.0,1.0
2020-12-28,17.16,17.21,16.86,17.01,113597,11.9503604186389,11.9851808161291,11.7414380336977,11.8458992261683,163118.471051271,0.0,1.0
2020-12-29,17.2,17.38,16.91,17.16,119059,11.9782167366311,12.1035701675959,11.7762584311879,11.9503604186389,170961.575084669,0.0,1.0
2020-12-30,17.52,17.6,17.18,17.2,143754,12.2010672805684,12.2567799165528,11.964288577635,11.9782167366311,206422.112269728,0.0,1.0
2020-12-31,17.85,17.96,17.5,17.54,111348,12.4308819040038,12.5074867784822,12.1871391215723,12.2149954395645,159889.042092809,0.0,1.0
2021-01-04,18.07,18.16,17.75,18.02,193572,12.5840916529607,12.6467683684431,12.3612411090234,12.5492712554705,277957.768940522,0.0,1.0
2021-01-05,18.49,18.56,18.0,18.0,291110,12.8765829918784,12.9253315483647,12.5353430964744,12.5353430964744,418016.480256832,0.0,1.0
2021-01-06,19.33,19.55,18.26,18.26,247007,13.6182574584198,13.7732505593434,12.8644273766553,12.8644273766553,350606.186186322,0.225,1.0
2021-01-07,18.63,19.41,18.63,19.33,159678,13.1250975918449,13.6746185860284,13.1250975918449,13.6182574584198,226649.83015809,0.0,1.0
2021-01-08,18.12,18.73,17.91,18.63,112318,12.7657954033403,13.1955490013556,12.6178474433678,13.1250975918449,159426.192861235,0.0,1.0
2021-01-11,17.98,18.37,17.97,18.05,136140,12.6671634300253,12.941923927117,12.6601182890742,12.7164794166828,193239.568868112,0.0,1.0
2021-01-12,18.46,18.58,18.03,18.1,108982,13.0053301956767,13.0898718870895,12.7023891347806,12.7517051214381,154691.014355697,0.0,1.0
2021-01-13,18.41,18.65,18.2201,18.64,159235,12.9701044909213,13.139187873747,12.8363172642605,13.132142732796,226021.02797645,0.0,1.0
2021-01-14,18.59,18.85,18.5099,18.52,80472,13.0969170280406,13.2800906927684,13.0404854490225,13.0476010413831,114223.406683963,0.0,1.0
2021-01-15,18.63,18.83,18.31,18.31,99145,13.1250975918449,13.2660004108663,12.8996530814106,12.8996530814106,140728.19932003,0.0,1.0
2021-01-19,18.7,18.83,18.52,18.71,151220,13.1744135785024,13.2660004108663,13.0476010413831,13.1814587194535,214644.392568208,0.0,1.0
2021-01-20,18.81,18.97,18.67,18.67,177520,13.2519101289642,13.3646323841813,13.1532781556492,13.1532781556492,251975.086421824,0.0,1.0
2021-01-21,18.59,19.0,18.51,18.81,166036,13.0969170280406,13.3857678070345,13.040555900432,13.2519101289642,235674.489911751,0.0,1.0
2021-01-22,18.7,18.73,18.335,18.5,97383,13.1744135785024,13.1955490013556,12.9172659337883,13.033510759481,138227.18477364,0.0,1.0
2021-01-25,18.96,19.11,18.58,18.73,149924,13.3575872432302,13.4632643574963,13.0898718870895,13.1955490013556,212804.826817856,0.0,1.0
2021-01-26,19.08,19.25,18.91,19.0,167950,13.4421289346431,13.5618963308113,13.3223615384749,13.3857678070345,238391.255996763,0.0,1.0
2021-01-27,18.82,19.14,18.68,19.0,124201,13.2589552699152,13.4843997803495,13.1603232966002,13.3857678070345,176293.137160191,0.0,1.0
2021-01-28,18.41,19.03,18.32,19.03,144882,12.9701044909213,13.4069032298877,12.9066982223617,13.4069032298877,205648.121174892,0.0,1.0
2021-01-29,18.2,18.65,18.12,18.61,147207,12.8221565309488,13.139187873747,12.7657954033403,13.1110073099427,208948.268064994,0.0,1.0
2021-02-01,18.53,18.75,18.115,18.35,196850,13.0546461823342,13.2096392832577,12.7622728328647,12.9278336452149,279412.436695224,0.0,1.0
2021-02-02,18.77,18.77,18.35,18.68,81727,13.2237295651599,13.2237295651599,12.9278336452149,13.1603232966002,116004.776295609,0.0,1.0
2021-02-03,18.71,18.78,18.42,18.66,87932,13.1814587194535,13.2307747061109,12.9771496318724,13.1462330146981,124812.265092631,0.0,1.0
2021-02-04,19.18,19.21,18.63,18.7,81659,13.5125803441538,13.533715767007,13.1250975918449,13.1744135785024,115908.255870436,0.0,1.0
2021-02-05,19.12,19.28,19.0145,19.28,67441,13.4703094984474,13.5830317536645,13.3959832614136,13.5830317536645,95726.9705012068,0.0,1.0
2021-02-08,19.74,19.74,19.17,19.2,108723,13.9071082374137,13.9071082374137,13.5055352032027,13.5266706260559,154323.38508923,0.0,1.0
2021-02-09,19.88,19.95,19.47,19.74,82954,14.0057402107287,14.0550561973862,13.7168894317348,13.9071082374137,117746.402202772,0.0,1.0
2021-02-10,19.78,20.03,19.6404,20.0,94984,13.935288801218,14.1114173249948,13.8369386335411,14.0902819021416,134822.000950263,0.0,1.0
2021-02-11,19.68,19.83,19.44,19.79,79997,13.8648373917073,13.9705145059734,13.6957540088816,13.9423339421691,113549.18312577,0.0,1.0
2021-02-12,19.61,19.88,19.56,19.7,67768,13.8155214050498,14.0057402107287,13.7802957002945,13.8789276736095,96191.1201928473,0.0,1.0
2021-02-16,19.43,19.6299,19.29,19.62,82039,13.6887088679306,13.8295412355425,13.5900768946156,13.8225665460009,116447.63471699,0.0,1.0
2021-02-17,19.31,19.6082,19.25,19.33,93095,13.6041671765177,13.8142532796786,13.5618963308113,13.6182574584198,132140.720315682,0.0,1.0
2021-02-18,19.45,19.66,19.27,19.27,96508,13.7027991498327,13.8507471098052,13.5759866127134,13.5759866127134,136985.194008548,0.0,1.0
2021-02-19,19.66,19.68,19.41,19.48,76678,13.8507471098052,13.8648373917073,13.6746185860284,13.7239345726859,108838.134726525,0.0,1.0
2021-02-22,20.15,20.16,19.63,19.63,129262,14.1959590164076,14.2030041573587,13.829611686952,13.829611686952,183476.811745482,0.0,1.0
2021-02-23,19.77,20.57,19.77,20.0,185044,13.928243660267,14.4918549363526,13.928243660267,14.0902819021416,262654.787583596,0.0,1.0
2021-02-24,20.05,20.09,19.64,19.82,194453,14.1255076068969,14.1536881707012,13.836656827903,13.9634693650223,276010.091707882,0.0,1.0
2021-02-25,20.15,20.41,19.95,20.15,152332,14.1959590164076,14.3791326811355,14.0550561973862,14.1959590164076,216222.785403389,0.0,1.0
2021-02-26,19.82,20.25,19.76,20.13,216478,13.9634693650223,14.2664104259184,13.9211985193159,14.1818687345055,307272.773537764,0.0,1.0
2021-03-01,20.39,20.5,20.0,20.21,103619,14.3650423992333,14.4425389496951,14.0902819021416,14.2382298621141,147078.675529198,0.0,1.0
2021-03-02,20.33,20.45,20.0,20.27,99693,14.3227715535269,14.4073132449398,14.0902819021416,14.2805007078205,141506.040393483,0.0,1.0
2021-03-03,20.71,21.11,20.45,20.45,177961,14.5904869096676,14.8722925477104,14.4073132449398,14.4073132449398,252601.049767431,0.0,1.0
2021-03-04,20.43,21.2272,20.41,20.71,162043,14.3932229630376,14.954861599657,14.3791326811355,14.5904869096676,230006.753768881,0.0,1.0
2021-03-05,21.3,21.36,20.5,20.51,152388,15.0061502257808,15.0484210714872,14.4425389496951,14.4495840906462,216302.272812354,0.0,1.0
2021-03-08,21.85,21.96,21.3,21.47,150404,15.3936329780897,15.4711295285515,15.0061502257808,15.125917621949,213486.147466134,0.0,1.0
2021-03-09,21.24,21.92,21.2,21.87,137938,14.9638793800744,15.4429489647472,14.9356988162701,15.4077232599918,195791.682463123,0.0,1.0
2021-03-10,21.31,21.51,21.15,21.28,175447,15.0131953667319,15.1540981857533,14.9004731115147,14.9920599438786,249032.632872069,0.0,1.0
2021-03-11,21.21,21.45,20.93,21.42,131137,14.9427439572212,15.1118273400469,14.7454800105912,15.0906919171936,186138.220527821,0.0,1.0
2021-03-12,21.5,21.6,21.18,21.35,139314,15.1470530448022,15.2175044543129,14.9216085343679,15.0413759305361,197744.801654856,0.0,1.0
2021-03-15,21.37,21.645,21.15,21.62,162911,15.0554662124383,15.2492075885927,14.9004731115147,15.2315947362151,231238.808607852,0.0,1.0
2021-03-16,21.16,21.29,20.83,21.29,104967,14.9075182524658,14.9991050848297,14.6750286010805,14.9991050848297,148992.051016447,0.0,1.0
2021-03-17,21.6,21.71,21.02,21.3,131427,15.2175044543129,15.2950010047747,14.8088862791508,15.0061502257808,186549.851752823,0.0,1.0
2021-03-18,21.76,22.24,21.62,21.62,142374,15.33022670953,15.6683934751814,15.2315947362151,15.2315947362151,202088.220787635,0.0,1.0
2021-03-19,21.3,21.83,21.24,21.58,592868,15.0061502257808,15.3795426961875,14.9638793800744,15.2034141724108,841527.521049653,0.0,1.0
2021-03-22,20.88,21.24,20.59,21.22,107456,14.7102543058358,14.9638793800744,14.5059452182548,14.9497890981722,152524.982461377,0.0,1.0
2021-03-23,20.24,20.84,20.21,20.6,154397,14.2593652849673,14.6820737420315,14.2382298621141,14.5129903592058,219153.883609004,0.0,1.0
2021-03-24,20.41,21.1,20.36,20.36,121700,14.3791326811355,14.8652474067594,14.3439069763801,14.3439069763801,172743.172699054,0.0,1.0
2021-03-25,20.41,20.59,20.01,20.36,219375,14.3791326811355,14.5059452182548,14.0973270430927,14.3439069763801,311384.82753373,0.0,1.0
2021-03-26,21.19,21.25,20.62,20.65,108809,14.928653675319,14.9709245210254,14.527080641108,14.5482160639612,154445.455038713,0.0,1.0
2021-03-29,20.79,21.2892,20.71,21.05,122213,14.6468480372762,14.9985414735536,14.5904869096676,14.830021702004,173471.334141902,0.0,1.0
2021-03-30,21.26,21.28,20.87,20.97,123879,14.9779696619765,14.9920599438786,14.7032091648847,14.7736605743955,175836.084558637,0.0,1.0
2021-03-31,21.35,21.48,20.94,21.17,165802,15.0413759305361,15.1329627629001,14.7525251515422,14.9145633934169,235342.346095716,0.0,1.0
2021-04-01,21.43,21.45,21.0235,21.45,81533,15.0977370581447,15.1118273400469,14.8113520784837,15.1118273400469,115729.409200263,0.0,1.0
2021-04-05,21.69,21.7894,21.452,21.5,104938,15.2809107228726,15.3509394239262,15.1132363682371,15.1470530448022,148950.887893946,0.0,1.0
2021-04-06,21.77,21.94,21.69,21.75,101911,15.3372718504811,15.4570392466493,15.2809107228726,15.323181568579,144654.309555738,0.0,1.0
2021-04-07,21.32,21.89,21.24,21.89,63598,15.0202405076829,15.421813541894,14.9638793800744,15.421813541894,90272.1470609241,0.0,1.0
2021-04-08,21.4,21.6,21.12,21.3,83279,15.0766016352915,15.2175044543129,14.8793376886615,15.0061502257808,118207.713058377,0.0,1.0
2021-04-09,20.74,21.15,20.71,21.15,75988,14.7701380039199,15.0621224099762,14.7487732912817,15.0621224099762,106701.177712879,0.225,1.0
2021-04-12,20.85,20.98,20.6,20.86,73481,14.8484752835936,14.941055705026,14.670436011608,14.855596854473,103180.886975838,0.0,1.0
2021-04-13,20.67,20.82,20.6,20.82,143763,14.720287007764,14.8271105709553,14.670436011608,14.8271105709553,201869.787486663,0.0,1.0
2021-04-14,20.83,20.93,20.63,20.66,61746,14.8342321418347,14.9054478506289,14.6918007242463,14.7131654368845,86702.7809530373,0.0,1.0
2021-04-15,20.64,21.01,20.53,21.01,69517,14.6989222951257,14.9624204176643,14.6205850154521,14.9624204176643,97614.6993086564,0.0,1.0
2021-04-16,20.64,20.71,20.285,20.71,114121,14.6989222951257,14.7487732912817,14.4461065289062,14.7487732912817,160246.94822566,0.0,1.0
2021-04-19,20.38,20.61,20.0976,20.47,113784,14.5137614522607,14.6775575824874,14.3126482906259,14.5778555901755,159773.738022875,0.0,1.0
2021-04-20,20.21,20.69,19.91,20.67,134534,14.3926947473106,14.7345301495228,14.1790476209279,14.720287007764,188910.568016323,0.0,1.0
2021-04-21,20.4,20.5,20.23,20.28,81258,14.5280045940196,14.5992203028138,14.4069378890694,14.4425457434665,114101.230438926,0.0,1.0
2021-04-22,20.41,20.47,20.3,20.31,93725,14.535126164899,14.5778555901755,14.4567888852254,14.4639104561048,131607.199572821,0.0,1.0
2021-04-23,20.97,20.99,20.46,20.46,96386,14.9339341341466,14.9481772759055,14.5707340192961,14.5707340192961,135343.734734873,0.0,1.0
2021-04-26,20.6,21.16,20.55,21.0,84185,14.670436011608,15.0692439808556,14.6348281572109,14.9552988467849,118211.278698725,0.0,1.0
2021-04-27,20.71,20.77,20.54,20.6,66271,14.7487732912817,14.7915027165582,14.6277065863315,14.670436011608,93056.7161684759,0.0,1.0
2021-04-28,20.6,20.79,20.54,20.79,72298,14.670436011608,14.805745858317,14.6277065863315,14.805745858317,101519.736620068,0.0,1.0
2021-04-29,20.85,20.96,20.66,20.79,56678,14.8484752835936,14.9268125632672,14.7131654368845,14.805745858317,79586.3735117454,0.0,1.0
2021-04-30,20.73,20.79,20.6,20.75,71383,14.7630164330405,14.805745858317,14.670436011608,14.7772595747993,100234.9077312,0.0,1.0
2021-05-03,21.12,21.19,20.7664,20.78,100608,15.0407576973379,15.0906086934939,14.7889389510416,14.7986242874376,141272.202023179,0.0,1.0
2021-05-04,21.2,21.28,20.89,21.12,111178,15.0977302643733,15.1547028314087,14.8769615671112,15.0407576973379,156114.433012613,0.0,1.0
2021-05-05,21.18,21.26,20.97,21.26,51400,15.0834871226145,15.1404596896498,14.9339341341466,15.1404596896498,72175.0873090743,0.0,1.0
2021-05-06,21.29,21.29,21.05,21.27,136847,15.1618244022881,15.1618244022881,14.990906701182,15.1475812605293,192158.446945232,0.0,1.0
2021-05-07,21.36,21.41,21.14,21.17,43416,15.211675398444,15.2472832528412,15.0550008390968,15.076365551735,60964.0776383422,0.0,1.0
2021-05-10,21.21,21.6,21.17,21.44,64132,15.1048518352527,15.3825930995502,15.076365551735,15.2686479654794,90053.1653561396,0.0,1.0
2021-05-11,20.83,21.178,20.7072,21.11,66265,14.8342321418347,15.0820628084386,14.7467792514354,15.0336361264585,93048.2910610083,0.0,1.0
2021-05-12,20.66,20.99,20.62,20.95,52997,14.7131654368845,14.9481772759055,14.6846791533669,14.9196909923878,74417.5700801369,0.0,1.0
2021-05-13,21.4,21.46,20.7,20.7,70951,15.2401616819617,15.2828911072383,14.7416517204022,14.7416517204022,99628.299993505,0.0,1.0
2021-05-14,21.53,21.53,21.26,21.34,52012,15.3327421033942,15.3327421033942,15.1404596896498,15.1974322566852,73034.4482708091,0.0,1.0
2021-05-17,21.66,21.66,21.3201,21.46,48081,15.4253225248267,15.4253225248267,15.1832603306352,15.2828911072383,67514.5986947006,0.0,1.0
2021-05-18,21.34,21.75,21.29,21.75,99314,15.1974322566852,15.4894166627415,15.1618244022881,15.4894166627415,139455.18717925,0.0,1.0
2021-05-19,21.21,21.41,20.84,21.23,96608,15.1048518352527,15.2472832528412,14.8413537127141,15.1190949770116,135655.463711188,0.0,1.0
2021-05-20,21.01,21.25,20.89,21.25,120339,14.9624204176643,15.1333381187704,14.8769615671112,15.1333381187704,168978.167931648,0.0,1.0
2021-05-21,21.25,21.3,20.905,21.19,104470,15.1333381187704,15.1689459731675,14.8876439234304,15.0906086934939,146695.162863405,0.0,1.0
2021-05-24,21.23,21.4,21.015,21.3,117871,15.1190949770116,15.2401616819617,14.965981203104,15.1689459731675,165512.64039315,0.0,1.0
2021-05-25,20.72,21.41,20.69,21.36,75150,14.7558948621611,15.2472832528412,14.7345301495228,15.211675398444,105524.471036516,0.0,1.0
2021-05-26,20.87,20.945,20.72,20.72,64612,14.8627184253524,14.9161302069481,14.7558948621611,14.7558948621611,90727.1739535783,0.0,1.0
2021-05-27,21.0,21.19,20.95,21.13,91249,14.9552988467849,15.0906086934939,14.9196909923878,15.0478792682174,128130.438557699,0.0,1.0
2021-05-28,20.96,21.09,20.69,21.09,63021,14.9268125632672,15.0193929846997,14.7345301495228,15.0193929846997,88493.1162899841,0.0,1.0
2021-06-01,21.16,21.23,20.9,21.07,96321,15.0692439808556,15.1190949770116,14.8840831379907,15.0051498429408,135252.462737303,0.0,1.0
2021-06-02,21.05,21.27,20.92,21.2,70444,14.990906701182,15.1475812605293,14.8983262797495,15.0977302643733,98916.3784124599,0.0,1.0
2021-06-03,21.09,21.17,20.8,21.17,54258,15.0193929846997,15.076365551735,14.8128674291964,15.076365551735,76188.2468329914,0.0,1.0
2021-06-04,21.11,21.14,20.87,21.02,57014,15.0336361264585,15.0550008390968,14.8627184253524,14.9695419885437,80058.1795299529,0.0,1.0
2021-06-07,21.32,21.33,21.07,21.15,51868,15.1831891149264,15.1903106858058,15.0051498429408,15.0621224099762,72832.2456915772,0.0,1.0
2021-06-08,21.52,21.55,21.18,21.32,63050,15.3256205325148,15.346985245153,15.0834871226145,15.1831891149264,88533.837642746,0.0,1.0
2021-06-09,21.52,21.55,21.3,21.43,69907,15.3256205325148,15.346985245153,15.1689459731675,15.2615263946,98162.3312940753,0.0,1.0
2021-06-10,21.53,21.72,21.475,21.66,56125,15.3327421033942,15.4680519501032,15.2935734635574,15.4253225248267,78809.859440113,0.0,1.0
2021-06-11,21.8,21.84,21.53,21.53,70322,15.5250245171386,15.5535108006563,15.3327421033942,15.3327421033942,98745.0678939442,0.0,1.0
2021-06-14,21.73,21.865,21.62,21.85,79339,15.4751735209826,15.5713147278548,15.396836241309,15.5606323715357,111406.600233749,0.0,1.0
2021-06-15,21.71,21.71,21.43,21.64,70901,15.4609303792238,15.4609303792238,15.2615263946,15.4110793830678,99558.0907646049,0.0,1.0
2021-06-16,21.66,21.7,21.41,21.7,86200,15.4253225248267,15.4538088083444,15.2472832528412,15.4538088083444,121040.710623389,0.0,1.0
2021-06-17,21.4,21.72,21.2,21.72,102285,15.2401616819617,15.4680519501032,15.0977302643733,15.4680519501032,143627.019560481,0.0,1.0
2021-06-18,20.6,21.12,20.6,21.09,255166,14.670436011608,15.0407576973379,14.670436011608,15.0193929846997,358300.162029326,0.0,1.0
2021-06-21,21.27,21.29,20.76,20.99,90412,15.1475812605293,15.1618244022881,14.7843811456788,14.9481772759055,126955.136065915,0.0,1.0
2021-06-22,21.19,21.32,20.94,21.25,72567,15.0906086934939,15.1831891149264,14.9125694215083,15.1333381187704,101897.462271549,0.0,1.0
2021-06-23,21.34,21.37,20.99,21.15,125847,15.1974322566852,15.2187969693235,14.9481772759055,15.0621224099762,176712.416587259,0.0,1.0
2021-06-24,21.62,21.69,21.18,21.32,85727,15.396836241309,15.4466872374649,15.0834871226145,15.1831891149264,120376.531317997,0.0,1.0
2021-06-25,21.6,21.76,21.5,21.59,281418,15.3825930995502,15.4965382336209,15.3113773907559,15.3754715286707,395162.815570916,0.0,1.0
2021-06-28,21.19,21.64,20.9,21.64,141369,15.0906086934939,15.4110793830678,14.8840831379907,15.4110793830678,198508.169606937,0.0,1.0
2021-06-29,21.37,21.42,21.13,21.31,58876,15.2187969693235,15.2544048237206,15.0478792682174,15.1760675440469,82672.7712141841,0.0,1.0
2021-06-30,21.52,21.62,21.2511,21.35,95707,15.3256205325148,15.396836241309,15.1341214915671,15.2045538275646,134390.293406412,0.0,1.0
2021-07-01,21.49,21.62,21.31,21.62,90237,15.3042558198765,15.396836241309,15.1760675440469,15.396836241309,126709.403764766,0.0,1.0
2021-07-02,21.48,21.55,21.36,21.55,54272,15.2971342489971,15.346985245153,15.211675398444,15.346985245153,76207.9054170835,0.0,1.0
2021-07-06,21.15,21.5499,21.0,21.53,73294,15.0621224099762,15.3469140294443,14.9552988467849,15.3327421033942,102918.304459753,0.0,1.0
2021-07-07,20.92,21.18,20.7746,21.18,104576,14.8983262797495,15.0834871226145,14.7947786391627,15.0834871226145,146844.006428673,0.0,1.0
2021-07-08,20.36,20.53,20.2,20.42,82923,14.6775575824874,14.8001108628913,14.5622133185779,14.7208116814535,115026.786337695,0.25,1.0
2021-07-09,20.51,20.58,20.25,20.25,68945,14.7856928299026,14.836155945363,14.5982584010496,14.5982584010496,95637.1788774213,0.0,1.0
2021-07-12,20.76,20.83,20.28,20.58,136463,14.9659182422613,15.0163813577217,14.6198854505327,14.836155945363,189294.89217709,0.0,1.0
2021-07-13,20.2,20.76,20.19,20.73,102010,14.5622133185779,14.9659182422613,14.5550043020836,14.9442911927782,141503.352197922,0.0,1.0
2021-07-14,20.17,20.495,20.16,20.29,62496,14.5405862690949,14.7748793051611,14.5333772526005,14.627094467027,86691.4371038262,0.0,1.0
2021-07-15,20.17,20.29,20.05,20.05,78477,14.5405862690949,14.627094467027,14.4540780711627,14.4540780711627,108859.509562164,0.0,1.0
2021-07-16,20.02,20.39,20.01,20.31,107041,14.4324510216797,14.6991846319705,14.4252420051853,14.6415125000157,148482.112759707,0.0,1.0
2021-07-19,19.67,20.37,19.6,20.0,123914,14.1801354443776,14.6847665989818,14.1296723289172,14.418032988691,171887.524598111,0.0,1.0
2021-07-20,19.95,20.205,19.78,19.79,141509,14.3819879062193,14.5658178268251,14.2594346258154,14.2666436423097,196294.460015447,0.0,1.0
2021-07-21,19.87,20.27,19.84,20.12,73451,14.3243157742645,14.6126764340383,14.3026887247815,14.5045411866232,101887.684759235,0.0,1.0
2021-07-22,19.53,19.88,19.52,19.88,66430,14.0792092134568,14.3315247907589,14.0720001969624,14.3315247907589,92148.4921724138,0.0,1.0
2021-07-23,19.61,19.68,19.45,19.55,60272,14.1368813454115,14.1873444608719,14.021537081502,14.0936272464455,83606.4115642895,0.0,1.0
2021-07-26,19.79,19.93,19.57,19.57,47419,14.2666436423097,14.3675698732306,14.1080452794341,14.1080452794341,65777.3498468119,0.0,1.0
2021-07-27,19.59,19.82,19.5,19.62,97233,14.1224633124228,14.2882706917928,14.0575821639737,14.1440903619059,134876.928186066,0.0,1.0
2021-07-28,19.88,20.0199,19.47,19.66,60077,14.3315247907589,14.4323789315148,14.0359551144907,14.1729264278833,83335.916968871,0.0,1.0
2021-07-29,19.98,20.11,19.8501,20.04,60162,14.4036149557023,14.4973321701288,14.3099698314408,14.4468690546684,83453.8248694381,0.0,1.0
2021-07-30,19.77,20.04,19.75,19.87,101178,14.2522256093211,14.4468690546684,14.2378075763324,14.3243157742645,140349.241924138,0.0,1.0
2021-08-02,19.64,20.12,19.61,19.87,87090,14.1585083948946,14.5045411866232,14.1368813454115,14.3243157742645,120807.047769013,0.0,1.0
2021-08-03,19.65,20.0,19.55,19.91,46914,14.1657174113889,14.418032988691,14.0936272464455,14.3531518402419,65076.8382022676,0.0,1.0
2021-08-04,19.49,19.62,19.41,19.5,77016,14.0503731474794,14.1440903619059,13.9927010155246,14.0575821639737,106832.880824185,0.0,1.0
2021-08-05,19.68,19.87,19.58,19.65,60267,14.1873444608719,14.3243157742645,14.1152542959285,14.1657174113889,83599.4758054327,0.0,1.0
2021-08-06,19.75,19.97,19.61,19.84,66612,14.2378075763324,14.396405939208,14.1368813454115,14.3026887247815,92400.953794804,0.0,1.0
2021-08-09,20.05,20.23,19.83,19.87,92027,14.4540780711627,14.583840368061,14.2954797082871,14.3243157742645,127655.41606429,0.0,1.0
2021-08-10,20.18,20.3,19.98,20.19,81573,14.5477952855892,14.6343034835214,14.4036149557023,14.5550043020836,113154.13144634,0.0,1.0
2021-08-11,20.4,20.43,20.12,20.23,57392,14.7063936484648,14.7280206979479,14.5045411866232,14.583840368061,79611.4144627306,0.0,1.0
2021-08-12,20.37,20.44,20.31,20.34,42599,14.6847665989818,14.7352297144422,14.6415125000157,14.6631395494988,59091.2783087861,0.0,1.0
2021-08-13,20.3,20.44,20.25,20.29,34807,14.6343034835214,14.7352297144422,14.5982584010496,14.627094467027,48282.5917062353,0.0,1.0
2021-08-16,20.32,20.5,20.09,20.29,51626,14.6487215165101,14.7784838134083,14.4829141371401,14.627094467027,71613.0973489844,0.0,1.0
2021-08-17,20.18,20.335,20.03,20.16,49196,14.5477952855892,14.6595350412516,14.439660038174,14.5333772526005,68242.3185445444,0.0,1.0
2021-08-18,19.94,20.405,19.93,20.2,49710,14.3747788897249,14.709998156712,14.3675698732306,14.5622133185779,68955.314555031,0.0,1.0
2021-08-19,19.79,19.91,19.67,19.76,54371,14.2666436423097,14.3531518402419,14.1801354443776,14.2450165928267,75420.8289614081,0.0,1.0
2021-08-20,20.12,20.28,19.78,19.78,104397,14.5045411866232,14.6198854505327,14.2594346258154,14.2594346258154,144814.483476193,0.0,1.0
2021-08-23,19.94,20.38,19.875,20.12,60168,14.3747788897249,14.6919756154761,14.3279202825117,14.5045411866232,83462.1477800665,0.0,1.0
2021-08-24,19.72,20.01,19.63,20.01,47031,14.2161805268493,14.4252420051853,14.1512993784002,14.4252420051853,65239.1349595185,0.0,1.0
2021-08-25,19.46,19.74,19.46,19.64,63144,14.0287460979963,14.230598559838,14.0287460979963,14.1585083948946,87590.3114516774,0.0,1.0
2021-08-26,19.3,19.5599,19.29,19.49,74178,13.9134018340868,14.1007641727749,13.9061928175925,14.0503731474794,102896.144097024,0.0,1.0
2021-08-27,19.75,19.82,19.26,19.26,63600,14.2378075763324,14.2882706917928,13.8845657681094,13.8845657681094,88222.8526594237,0.0,1.0
2021-08-30,19.46,19.82,19.41,19.82,42069,14.0287460979963,14.2882706917928,13.9927010155246,14.2882706917928,58356.0878699578,0.0,1.0
2021-08-31,19.41,19.6022,19.36,19.55,83174,13.9927010155246,14.1312583125459,13.9566559330529,14.0936272464455,115374.96143231,0.0,1.0
2021-09-01,19.52,19.53,19.25,19.42,46211,14.0720001969624,14.0792092134568,13.8773567516151,13.999910032019,64101.6705069913,0.0,1.0
2021-09-02,19.39,19.6,19.39,19.6,57115,13.9782829825359,14.1296723289172,13.9782829825359,14.1296723289172,79227.1734220599,0.0,1.0
2021-09-03,19.32,19.41,19.26,19.39,65214,13.9278198670755,13.9927010155246,13.8845657681094,13.9782829825359,90461.7156184226,0.0,1.0
2021-09-07,19.07,19.32,19.04,19.26,79737,13.7475944547169,13.9278198670755,13.7259674052338,13.8845657681094,110607.320794095,0.0,1.0
2021-09-08,19.05,19.1474,18.97,19.1,84301,13.7331764217282,13.8033922423831,13.6755042897734,13.7692215041999,116938.281478649,0.0,1.0
2021-09-09,18.87,19.15,18.79,19.15,106831,13.60341412483,13.8052665866716,13.5457419928752,13.8052665866716,148190.810887718,0.0,1.0
2021-09-10,18.73,19.03,18.69,19.03,69002,13.5024878939091,13.7187583887395,13.4736518279317,13.7187583887395,95716.2465283896,0.0,1.0
2021-09-13,18.71,18.75,18.3,18.74,170730,13.4880698609204,13.5169059268978,13.1925001846523,13.5096969104035,236828.421926784,0.0,1.0
2021-09-14,18.35,18.8272,18.2301,18.79,81161,13.228545267124,13.5725595342342,13.1421091593568,13.5457419928752,112582.624916533,0.0,1.0
2021-09-15,18.38,18.52,18.18,18.52,117825,13.250172316607,13.3510985475279,13.1059919867201,13.3510985475279,163441.157462211,0.0,1.0
2021-09-16,18.3,18.475,18.17,18.39,86268,13.1925001846523,13.3186579733033,13.0987829702258,13.2573813331014,119666.809012943,0.0,1.0
2021-09-17,18.02,18.4,18.0001,18.23,713942,12.9906477228106,13.2645903495957,12.9763017799868,13.1420370691919,990345.909958717,0.0,1.0
2021-09-20,18.14,18.245,17.65,17.98,193112,13.0771559207427,13.1528505939334,12.7239141125198,12.9618116568332,267875.652873691,0.0,1.0
2021-09-21,18.2,18.4584,18.01,18.25,114107,13.1204100197088,13.3066910059227,12.9834387063162,13.1564551021805,158283.72717624,0.0,1.0
2021-09-22,18.28,18.45,18.1,18.19,156269,13.1780821516636,13.3006354320675,13.0483198547654,13.1132010032145,216768.820160935,0.0,1.0
2021-09-23,18.66,18.75,18.29,18.33,118739,13.4520247784487,13.5169059268978,13.1852911681579,13.2141272341353,164709.014181248,0.0,1.0
2021-09-24,18.84,19.01,18.52,18.63,89356,13.5817870753469,13.7043403557508,13.3510985475279,13.4303977289657,123950.333682948,0.0,1.0
2021-09-27,19.18,19.32,18.86,18.9,77014,13.8268936361547,13.9278198670755,13.5962051083356,13.625041174313,106830.106520642,0.0,1.0
2021-09-28,19.03,19.33,19.02,19.18,63083,13.7187583887395,13.9350288835699,13.7115493722451,13.8268936361547,87505.6951936232,0.0,1.0
2021-09-29,19.24,19.31,18.98,19.06,63040,13.8701477351207,13.9206108505812,13.6827133062678,13.7403854382225,87446.0476674544,0.0,1.0
2021-09-30,18.85,19.3274,18.83,19.21,81818,13.5889960918413,13.9331545392813,13.5745780588526,13.8485206856377,113493.983630326,0.0,1.0
2021-10-01,19.3,19.36,18.86,18.97,103829,13.9134018340868,13.9566559330529,13.5962051083356,13.6755042897734,144026.581270052,0.0,1.0
2021-10-04,19.37,19.5,19.25,19.29,87595,13.9638649495472,14.0575821639737,13.8773567516151,13.9061928175925,121507.559413558,0.0,1.0
2021-10-05,19.36,19.49,19.29,19.49,94989,13.9566559330529,14.0503731474794,13.9061928175925,14.0503731474794,131764.159611101,0.0,1.0
2021-10-06,19.28,19.37,19.025,19.25,125398,13.8989838010981,13.9638649495472,13.7151538804923,13.8773567516151,173946.057826831,0.0,1.0
2021-10-07,19.13,19.26,18.88,18.89,77745,13.9710739660416,14.0660159219007,13.7884932816971,13.7957965090709,106452.936518336,0.25,1.0
2021-10-08,18.9,19.11,18.88,19.11,55531,13.8030997364446,13.956467511294,13.7884932816971,13.956467511294,76036.2469329182,0.0,1.0
2021-10-11,18.74,18.95,18.72,18.83,74609,13.6862480984642,13.8396158733135,13.6716416437166,13.7519771448282,102158.944506997,0.0,1.0
2021-10-12,18.93,19.02,18.71,18.75,49610,13.825009418566,13.89073846493,13.6643384163428,13.6935513258379,67928.8723477347,0.0,1.0
2021-10-13,18.9,18.965,18.79,18.86,60083,13.8030997364446,13.8505707143742,13.7227642353331,13.7738868269495,82269.1077861109,0.0,1.0
2021-10-14,19.0,19.07,18.94,18.99,35991,13.8761320101824,13.9272546017989,13.8323126459398,13.8688287828087,49280.952321454,0.0,1.0
2021-10-15,18.85,19.16,18.85,19.16,71155,13.7665835995757,13.9929836481629,13.7665835995757,13.9929836481629,97429.5285608362,0.0,1.0
2021-10-18,18.87,19.0,18.8,18.85,50864,13.7811900543233,13.8761320101824,13.7300674627068,13.7665835995757,69645.9214492075,0.0,1.0
2021-10-19,18.91,18.97,18.83,18.93,50566,13.8104029638184,13.8542223280611,13.7519771448282,13.825009418566,69237.8826675179,0.0,1.0
2021-10-20,18.93,19.0094,18.87,18.93,48172,13.825009418566,13.8829970439138,13.7811900543233,13.825009418566,65959.8798374335,0.0,1.0
2021-10-21,19.04,19.05,18.88,18.98,42230,13.9053449196776,13.9126481470513,13.7884932816971,13.8615255554349,57823.7508414601,0.0,1.0
2021-10-22,19.0,19.09,18.97,19.01,46012,13.8761320101824,13.9418610565465,13.8542223280611,13.8834352375562,63002.283299012,0.0,1.0
2021-10-25,19.0,19.16,18.88,19.04,67057,13.8761320101824,13.9929836481629,13.7884932816971,13.9053449196776,91818.3106837748,0.0,1.0
2021-10-26,18.94,19.17,18.8,18.97,89950,13.8323126459398,14.0002868755367,13.7300674627068,13.8542223280611,123164.726218076,0.0,1.0
2021-10-27,18.65,19.04,18.56,18.97,107401,13.6205190521001,13.9053449196776,13.5547900057361,13.8542223280611,147059.641584743,0.0,1.0
2021-10-28,18.85,18.9089,18.68,18.74,66983,13.7665835995757,13.8095996088073,13.6424287342215,13.6862480984642,91716.9856171807,0.0,1.0
2021-10-29,18.94,18.99,18.75,18.86,107806,13.8323126459398,13.8688287828087,13.6935513258379,13.7738868269495,147614.190935696,0.0,1.0
2021-11-01,19.27,19.4,18.98,19.1,95063,14.0733191492745,14.1682611051336,13.8615255554349,13.9491642839202,130165.740616664,0.0,1.0
2021-11-02,19.12,19.34,19.07,19.3,66375,13.9637707386678,14.124441740891,13.9272546017989,14.0952288313958,90884.476961921,0.0,1.0
2021-11-03,19.52,19.57,19.14,19.14,86249,14.255899833619,14.2924159704879,13.9783771934154,13.9783771934154,118097.103630715,0.0,1.0
2021-11-04,19.37,19.75,19.21,19.6,63126,14.1463514230123,14.423874063216,14.0294997850318,14.3143256526093,86435.7588353782,0.0,1.0
2021-11-05,19.8,19.99,19.58,19.58,91271,14.4603902000849,14.5991515201867,14.2997191978617,14.2997191978617,124973.515582546,0.0,1.0
2021-11-08,19.94,19.94,19.75,19.92,63396,14.5626353833178,14.5626353833178,14.423874063216,14.5480289285702,86805.4584026807,0.0,1.0
2021-11-09,19.8,19.99,19.75,19.91,40725,14.4603902000849,14.5991515201867,14.423874063216,14.5407257011964,55763.0180681615,0.0,1.0
2021-11-10,19.88,20.005,19.82,19.87,52557,14.5188160190751,14.6101063612474,14.4749966548324,14.5115127917013,71964.0746619613,0.0,1.0
2021-11-11,19.91,20.06,19.82,19.9,94498,14.5407257011964,14.6502741118031,14.4749966548324,14.5334224738227,129392.110040642,0.0,1.0
2021-11-12,19.91,20.0175,19.85,19.93,44110,14.5407257011964,14.6192353954646,14.4969063369538,14.555332155944,60397.9552360127,0.0,1.0
2021-11-15,19.98,20.0,19.73,19.89,46847,14.5918482928129,14.6064547475605,14.4092676084684,14.5261192464489,64145.6134423369,0.0,1.0
2021-11-16,19.85,20.08,19.82,19.98,57726,14.4969063369538,14.6648805665507,14.4749966548324,14.5918482928129,79041.7674893233,0.0,1.0
2021-11-17,19.75,19.85,19.6,19.85,55961,14.423874063216,14.4969063369538,14.3143256526093,14.4969063369538,76625.0277252888,0.0,1.0
2021-11-18,19.58,19.76,19.52,19.76,72463,14.2997191978617,14.4311772905897,14.255899833619,14.4311772905897,99220.5175757691,0.0,1.0
2021-11-19,19.38,19.51,19.33,19.51,61025,14.1536546503861,14.2485966062452,14.1171385135172,14.2485966062452,83558.9484987001,0.0,1.0
2021-11-22,19.82,20.0,19.4,19.47,111129,14.4749966548324,14.6064547475605,14.1682611051336,14.2193836967501,152164.234128834,0.0,1.0
2021-11-23,19.94,19.98,19.75,19.78,57442,14.5626353833178,14.5918482928129,14.423874063216,14.4457837453373,78652.8983148272,0.0,1.0
2021-11-24,19.72,19.97,19.54,19.78,73698,14.4019643810946,14.5845450654391,14.2705062883666,14.4457837453373,100911.550781765,0.0,1.0
2021-11-26,19.26,19.47,19.25,19.45,69429,14.0660159219007,14.2193836967501,14.0587126945269,14.2047772420025,95066.189845412,0.0,1.0
2021-11-29,19.24,19.55,19.17,19.5,65130,14.0514094671532,14.2778095157404,14.0002868755367,14.2412933788715,89179.7511793582,0.0,1.0
2021-11-30,19.02,19.25,18.88,19.0,154880,13.89073846493,14.0587126945269,13.7884932816971,13.8761320101824,212070.625866099,0.0,1.0
2021-12-01,18.91,19.51,18.9,19.36,80372,13.8104029638184,14.2485966062452,13.8030997364446,14.1390481956385,110049.976382426,0.0,1.0
2021-12-02,19.41,19.5,19.0,19.02,77721,14.1755643325074,14.2412933788715,13.8761320101824,13.89073846493,106420.074334576,0.0,1.0
2021-12-03,19.41,19.58,19.29,19.51,57648,14.1755643325074,14.2997191978617,14.0879256040221,14.2485966062452,78934.9653921029,0.0,1.0
2021-12-06,19.43,19.69,19.305,19.49,59675,14.190170787255,14.3800546989733,14.0988804450827,14.2339901514977,81710.4506621865,0.0,1.0
2021-12-07,19.37,19.67,19.28,19.5,95355,14.1463514230123,14.3654482442257,14.0806223766483,14.2412933788715,130565.563852414,0.0,1.0
2021-12-08,19.4,19.45,19.2,19.41,66592,14.1682611051336,14.2047772420025,14.022196557658,14.1755643325074,91181.6058734201,0.0,1.0
2021-12-09,19.16,19.4,19.01,19.35,69780,13.9929836481629,14.1682611051336,13.8834352375562,14.1317449682647,95546.7992829056,0.0,1.0
2021-12-10,19.21,19.28,19.11,19.26,42490,14.0294997850318,14.0806223766483,13.956467511294,14.0660159219007,58179.7578321963,0.0,1.0
2021-12-13,19.26,19.39,19.08,19.09,64261,14.0660159219007,14.1609578777599,13.9345578291727,13.9418610565465,87989.8662757064,0.0,1.0
2021-12-14,19.2,19.4,19.072,19.22,161512,14.022196557658,14.1682611051336,13.9287152472737,14.0368030124056,221151.54264518,0.0,1.0
2021-12-15,19.34,19.45,19.08,19.27,87633,14.124441740891,14.2047772420025,13.9345578291727,14.0733191492745,119992.156227556,0.0,1.0
2021-12-16,19.42,19.5,19.21,19.34,89272,14.1828675598812,14.2412933788715,14.0294997850318,14.124441740891,122236.369526849,0.0,1.0
2021-12-17,19.1,19.5399,19.09,19.37,214861,13.9491642839202,14.2704332560928,13.9418610565465,14.1463514230123,294200.06937123,0.0,1.0
2021-12-20,19.19,19.27,18.71,19.0,94360,14.0148933302843,14.0733191492745,13.6643384163428,13.8761320101824,129203.15248402,0.0,1.0
2021-12-21,19.09,19.46,19.0,19.21,102843,13.9418610565465,14.2120804693763,13.8761320101824,14.0294997850318,140818.565185609,0.0,1.0
2021-12-22,19.24,19.26,18.9,19.05,140939,14.0514094671532,14.0660159219007,13.8030997364446,13.9126481470513,192981.804874368,0.0,1.0
2021-12-23,19.32,19.4033,19.27,19.34,155227,14.1098352861434,14.170671170167,14.0733191492745,14.124441740891,212545.758272966,0.0,1.0
2021-12-27,19.79,19.8,19.271,19.37,63814,14.4530869727111,14.4603902000849,14.0740494720119,14.1463514230123,87377.8081031716,0.0,1.0
2021-12-28,19.72,19.85,19.65,19.79,158954,14.4019643810946,14.4969063369538,14.3508417894782,14.4530869727111,217648.9815594,0.0,1.0
2021-12-29,19.71,19.84,19.62,19.8,47293,14.3946611537208,14.48960310958,14.3289321073568,14.4603902000849,64756.3023572149,0.0,1.0
2021-12-30,19.63,19.8683,19.56,19.73,65350,14.3362353347306,14.5102712430478,14.2851127431141,14.4092676084684,89480.9878638272,0.0,1.0
2021-12-31,19.53,19.8164,19.5,19.56,101170,14.2632030609928,14.4723674929779,14.2412933788715,14.2851127431141,138527.797125989,0.0,1.0
2022-01-03,19.74,19.93,19.58,19.69,96611,14.4165708358422,14.555332155944,14.2997191978617,14.3800546989733,132285.3514692,0.0,1.0
2022-01-04,19.85,20.26,19.75,19.78,110252,14.4969063369538,14.7963386592788,14.423874063216,14.4457837453373,150963.395163927,0.0,1.0
2022-01-05,19.53,19.825,19.5,19.63,92602,14.4457837453373,14.6639868280242,14.4235936013352,14.5197508920108,125193.4191929,0.25,1.0
2022-01-06,19.36,19.57,19.3,19.5,96488,14.3200395959923,14.4753706040067,14.2756593079882,14.4235936013352,130447.10299005,0.0,1.0
2022-01-07,19.35,19.44,19.18,19.36,52430,14.312642881325,14.3792133133311,14.18689873198,14.3200395959923,70882.8207628751,0.0,1.0
2022-01-10,19.41,19.5184,19.31,19.36,57195,14.3570231693291,14.4372035563232,14.2830560226556,14.3200395959923,77324.8699891788,0.0,1.0
2022-01-11,19.38,19.46,19.1,19.46,76992,14.334833025327,14.3940067426658,14.1277250146412,14.3940067426658,104089.45520075,0.0,1.0
2022-01-12,19.21,19.53,19.21,19.45,99103,14.2090888759821,14.4457837453373,14.2090888759821,14.3866100279985,133982.456342994,0.0,1.0
2022-01-13,19.58,19.65,19.2,19.23,87334,14.4827673186741,14.5345443213455,14.2016921613147,14.2238823053168,118071.338327387,0.0,1.0
2022-01-14,19.45,19.53,19.39,19.45,41977,14.3866100279985,14.4457837453373,14.3422297399944,14.3866100279985,56750.8710120772,0.0,1.0
2022-01-18,19.23,19.4,19.13,19.4,98129,14.2238823053168,14.3496264546617,14.1499151586432,14.3496264546617,132665.655514785,0.0,1.0
2022-01-19,19.18,19.36,19.08,19.16,64505,14.18689873198,14.3200395959923,14.1129315853065,14.1721053026453,87207.6359585975,0.0,1.0
2022-01-20,18.86,19.225,18.76,19.22,82723,13.9502038626248,14.2201839479831,13.8762367159512,14.2164855906494,111837.48964271,0.0,1.0
2022-01-21,18.83,19.26,18.8,18.82,89501,13.9280137186227,14.2460724493188,13.9058235746206,13.9206170039553,121001.017377419,0.0,1.0
2022-01-24,19.11,19.18,18.8,18.8,93300,14.1351217293085,14.18689873198,13.9058235746206,13.9058235746206,126137.081388066,0.0,1.0
2022-01-25,19.17,19.29,18.77,19.09,79291,14.1795020173127,14.2682625933209,13.8836334306186,14.1203282999738,107197.591857889,0.0,1.0
2022-01-26,18.85,19.27,18.6706,19.27,130236,13.9428071479574,14.2534691639862,13.8101100868251,14.2534691639862,176072.764540794,0.0,1.0
2022-01-27,18.76,18.985,18.65,18.82,98674,13.8762367159512,14.0426627959666,13.7948728546104,13.9206170039553,133402.469119893,0.0,1.0
2022-01-28,18.81,18.9,18.5,18.72,102885,13.913220289288,13.9797907212942,13.6839221346001,13.8466498572818,139095.537176968,0.0,1.0
2022-01-31,18.93,18.93,18.58,18.73,128162,14.0019808652962,14.0019808652962,13.7430958519389,13.8540465719492,173268.81698668,0.0,1.0
2022-02-01,18.93,19.05,18.845,18.94,94685,14.0019808652962,14.0907414413044,13.9391087906237,14.0093775799636,128009.534311136,0.0,1.0
2022-02-02,18.67,18.85,18.59,18.83,100178,13.8096662839451,13.9428071479574,13.7504925666063,13.9280137186227,135435.804279674,0.0,1.0
2022-02-03,18.8,19.0,18.71,18.76,106881,13.9058235746206,14.0537578679677,13.8392531426145,13.8762367159512,144497.935646708,0.0,1.0
2022-02-04,18.62,18.7699,18.48,18.69,65672,13.7726827106083,13.8835594634719,13.6691287052654,13.8244597132798,88785.3634396252,0.0,1.0
2022-02-07,18.7,18.75,18.55,18.68,81385,13.8318564279471,13.8688400012839,13.7209057079369,13.8170629986124,110028.578443384,0.0,1.0
2022-02-08,18.74,18.865,18.68,18.78,74128,13.8614432866165,13.9539022199584,13.8170629986124,13.8910301452859,100217.465907122,0.0,1.0
2022-02-09,18.67,18.849,18.605,18.77,86726,13.8096662839451,13.9420674764907,13.7615876386073,13.8836334306186,117249.351773433,0.0,1.0
2022-02-10,18.58,18.67,18.48,18.61,113372,13.7430958519389,13.8096662839451,13.6691287052654,13.765285995941,153273.453281112,0.0,1.0
2022-02-11,18.55,18.58,18.39,18.58,101532,13.7209057079369,13.7430958519389,13.6025582732592,13.7430958519389,137266.346704105,0.0,1.0
2022-02-14,18.57,18.69,18.4473,18.62,71959,13.7356991372716,13.8244597132798,13.6449414483032,13.7726827106083,97285.0829539524,0.0,1.0
2022-02-15,18.93,19.043,18.53,18.66,118544,14.0019808652962,14.0855637410373,13.7061122786022,13.8022695692777,160265.746796,0.0,1.0
2022-02-16,18.92,18.9355,18.79,18.93,37457,13.9945841506289,14.0060490583633,13.8984268599533,14.0019808652962,50640.0499201795,0.0,1.0
2022-02-17,18.94,18.99,18.7296,18.9,69519,14.0093775799636,14.0463611533003,13.8537507033625,13.9797907212942,93986.3211255829,0.0,1.0
2022-02-18,19.27,19.34,18.93,18.93,73660,14.2534691639862,14.3052461666576,14.0019808652962,14.0019808652962,99584.752572828,0.0,1.0
2022-02-22,18.65,19.2425,18.53,19.19,105511,13.7948728546104,14.2331281986509,13.7061122786022,14.1942954466474,142645.761997172,0.0,1.0
2022-02-23,18.47,18.78,18.4,18.69,74621,13.661731990598,13.8910301452859,13.6099549879266,13.8244597132798,100883.978030641,0.0,1.0
2022-02-24,18.46,18.555,18.07,18.46,139310,13.6543352759307,13.7246040652705,13.365863403904,13.6543352759307,188340.373077935,0.0,1.0
2022-02-25,18.68,18.68,18.39,18.39,103427,13.8170629986124,13.8170629986124,13.6025582732592,13.6025582732592,139828.294927368,0.0,1.0
2022-02-28,18.78,18.78,18.52,18.52,112860,13.8910301452859,13.8910301452859,13.6987155639348,13.6987155639348,152581.254077782,0.0,1.0
2022-03-01,18.6,18.77,18.45,18.77,85407,13.7578892812736,13.8836334306186,13.6469385612633,13.8836334306186,115466.127653917,0.0,1.0
2022-03-02,19.03,19.16,18.69,18.72,55811,14.0759480119697,14.1721053026453,13.8244597132798,13.8466498572818,75453.7690176776,0.0,1.0
2022-03-03,19.12,19.18,18.96,19.03,59086,14.1425184439759,14.18689873198,14.0241710092983,14.0759480119697,79881.4104061652,0.0,1.0
2022-03-04,18.92,19.235,18.83,18.96,104247,13.9945841506289,14.2275806626504,13.9280137186227,14.0241710092983,140936.895213951,0.0,1.0
2022-03-07,18.55,18.83,18.5,18.83,66882,13.7209057079369,13.9280137186227,13.6839221346001,13.9280137186227,90421.2248381195,0.0,1.0
2022-03-08,18.26,18.57,18.25,18.51,114103,13.5064009825837,13.7356991372716,13.4990042679163,13.6913188492675,154261.729878053,0.0,1.0
2022-03-09,18.31,18.53,18.3,18.47,92329,13.5433845559204,13.7061122786022,13.5359878412531,13.661731990598,124824.336414563,0.0,1.0
2022-03-10,18.22,18.27,18.09,18.25,77278,13.4768141239143,13.513797697251,13.3806568332387,13.4990042679163,104476.113349484,0.0,1.0
2022-03-11,18.01,18.42,18.0,18.26,92473,13.3214831158999,13.6247484172613,13.3140864012325,13.5064009825837,125019.017440499,0.0,1.0
2022-03-14,18.19,18.26,17.99,18.07,111581,13.4546239799122,13.5064009825837,13.3066896865652,13.365863403904,150852.108021026,0.0,1.0
2022-03-15,18.22,18.4,18.14,18.29,98138,13.4768141239143,13.6099549879266,13.4176404065755,13.5285911265857,132677.823078906,0.0,1.0
2022-03-16,18.36,18.47,18.17,18.27,136433,13.5803681292572,13.661731990598,13.4398305505775,13.513797697251,184450.808413911,0.0,1.0
2022-03-17,18.56,18.61,18.21,18.3,114788,13.7283024226042,13.765285995941,13.4694174092469,13.5359878412531,155187.816702821,0.0,1.0
2022-03-18,18.5,18.89,18.26,18.59,1031535,13.6839221346001,13.9723940066268,13.5064009825837,13.7504925666063,1394585.36173245,0.0,1.0
2022-03-21,18.41,18.76,18.39,18.57,109115,13.6173517025939,13.8762367159512,13.6025582732592,13.7356991372716,147518.195451863,0.0,1.0
2022-03-22,18.47,18.7062,18.39,18.41,116573,13.661731990598,13.8364423910409,13.6025582732592,13.6173517025939,157601.050253494,0.0,1.0
2022-03-23,18.26,18.36,18.18,18.34,82401,13.5064009825837,13.5803681292572,13.4472272652449,13.5655746999225,111402.161237491,0.0,1.0
2022-03-24,18.25,18.31,18.1254,18.22,47124,13.4990042679163,13.5433845559204,13.4068412031611,13.4768141239143,63709.3657377405,0.0,1.0
2022-03-25,18.5,18.51,18.15,18.21,85770,13.6839221346001,13.6913188492675,13.4250371212428,13.4694174092469,115956.886073466,0.0,1.0
2022-03-28,18.79,18.83,18.46,18.6,133392,13.8984268599533,13.9280137186227,13.6543352759307,13.7578892812736,180339.52369257,0.0,1.0
2022-03-29,19.03,19.0999,18.8,18.89,79667,14.0759480119697,14.1276510474945,13.9058235746206,13.9723940066268,107705.925647835,0.0,1.0
2022-03-30,18.72,19.05,18.7,18.98,127900,13.8466498572818,14.0907414413044,13.8318564279471,14.038964438633,172914.605675601,0.0,1.0
2022-03-31,18.47,18.93,18.35,18.66,105649,13.661731990598,14.0019808652962,13.5729714145898,13.8022695692777,142832.331313695,0.0,1.0
2022-04-01,18.69,18.7,18.295,18.47,80256,13.8244597132798,13.8318564279471,13.5322894839194,13.661731990598,108502.225121978,0.0,1.0
2022-04-04,18.65,18.7,18.4,18.69,132742,13.7948728546104,13.8318564279471,13.6099549879266,13.8244597132798,179460.755172717,0.0,1.0
2022-04-05,18.44,18.7037,18.41,18.55,48151,13.639541846596,13.8345932123741,13.6173517025939,13.7209057079369,65097.8199991074,0.0,1.0
2022-04-06,18.48,18.63,18.32,18.47,85136,13.6691287052654,13.7800794252757,13.5507812705878,13.661731990598,115099.748778717,0.0,1.0
2022-04-07,18.36,18.5233,18.33,18.45,59760,13.5803681292572,13.701156479775,13.5581779852551,13.6469385612633,80792.6257636738,0.0,1.0
2022-04-08,18.37,18.4798,18.25,18.44,77768,13.5877648439245,13.6689807709721,13.4990042679163,13.639541846596,105138.569618297,0.0,1.0
2022-04-11,18.36,18.53,18.24,18.38,61394,13.5803681292572,13.7061122786022,13.491607553249,13.5951615585919,83001.7146274262,0.0,1.0
2022-04-12,18.46,18.64,18.335,18.41,66997,13.6543352759307,13.787476139943,13.5618763425888,13.6173517025939,90576.6992685552,0.0,1.0
2022-04-13,18.63,18.69,18.33,18.34,73182,13.7800794252757,13.8244597132798,13.5581779852551,13.5655746999225,98938.5197228442,0.0,1.0
2022-04-14,18.24,18.5302,18.1704,18.41,77601,13.6765254199327,13.8941201390591,13.6243386781988,13.8039930362369,103494.286490126,0.25,1.0
2022-04-18,18.17,18.3555,18.0944,18.2,82970,13.6240387543957,13.7631284180688,13.5673531556157,13.6465330396259,110654.771846828,0.0,1.0
2022-04-19,18.19,18.31,18.1,18.28,65160,13.6390349445492,13.7290120854698,13.5715520888587,13.7065178002396,86902.0722374266,0.0,1.0
2022-04-20,18.28,18.4,18.1,18.1,48493,13.7065178002396,13.7964949411602,13.5715520888587,13.5715520888587,64673.7598067763,0.0,1.0
2022-04-21,18.05,18.51,18.0,18.3,61811,13.5340616134751,13.8789739870041,13.4965711380915,13.7215139903931,82435.6044669674,0.0,1.0
2022-04-22,17.9,18.119,17.89,18.03,64295,13.4215901873244,13.5857984695045,13.4140920922476,13.5190654233217,85748.4458948026,0.0,1.0
2022-04-25,17.67,17.82,17.42,17.81,142002,13.2491340005599,13.3616054267106,13.0616816236419,13.3541073316339,189384.101624602,0.0,1.0
2022-04-26,17.43,17.78,17.3801,17.47,92635,13.0691797187186,13.3316130464037,13.0317642242858,13.0991720990255,123544.712426551,0.0,1.0
2022-04-27,17.38,17.69,17.35,17.35,66826,13.031689243335,13.2641301907133,13.0091949581049,13.0091949581049,89123.9699100415,0.0,1.0
2022-04-28,17.58,17.68,17.27,17.57,66883,13.1816511448694,13.2566320956366,12.9492101974912,13.1741530497927,89199.9892181678,0.0,1.0
2022-04-29,17.25,17.58,17.18,17.42,136340,12.9342140073377,13.1816511448694,12.8817273418007,13.0616816236419,181832.850350687,0.0,1.0
2022-05-02,17.1,17.53,16.94,17.3,158914,12.821742581187,13.1441606694858,12.7017730599595,12.9717044827213,211939.16371299,0.0,1.0
2022-05-03,17.24,17.36,17.01,17.21,73231,12.926715912261,13.0166930531816,12.7542597254965,12.9042216270308,97666.1395337477,0.0,1.0
2022-05-04,17.61,17.63,17.0,17.0,73332,13.2041454300995,13.219141620253,12.7467616304198,12.7467616304198,97800.8404130603,0.0,1.0
2022-05-05,17.5,17.55,17.35,17.42,93894,13.1216663842557,13.1591568596392,13.0091949581049,13.0616816236419,125223.805565699,0.0,1.0
2022-05-06,17.34,17.56,17.225,17.56,93988,13.0016968630282,13.166654954716,12.9154687696459,13.166654954716,125349.170740504,0.0,1.0
2022-05-09,17.68,17.91,17.355,17.36,112495,13.2566320956366,13.4290882824011,13.0129440056433,13.0166930531816,150031.439784366,0.0,1.0
2022-05-10,17.5,17.9,17.31,17.72,92490,13.1216663842557,13.4215901873244,12.979202577798,13.2866244759434,123351.329976052,0.0,1.0
2022-05-11,17.43,17.84,17.4,17.53,94239,13.0691797187186,13.3766016168641,13.0466854334885,13.1441606694858,125683.922430677,0.0,1.0
2022-05-12,17.7,17.72,17.45,17.46,79462,13.27162828579,13.2866244759434,13.0841759088721,13.0916740039488,105976.250216857,0.0,1.0
2022-05-13,17.53,17.9299,17.5,17.85,74678,13.1441606694858,13.4440094916037,13.1216663842557,13.3840997119408,99595.9630225071,0.0,1.0
2022-05-16,17.68,17.82,17.45,17.69,60635,13.2566320956366,13.3616054267106,13.0841759088721,13.2641301907133,80867.2061098275,0.0,1.0
2022-05-17,17.87,17.99,17.7725,17.78,44740,13.3990959020942,13.4890730430148,13.3259894750962,13.3316130464037,59668.4885190681,0.0,1.0
2022-05-18,17.6,17.88,17.5,17.71,67199,13.1966473350228,13.4065939971709,13.1216663842557,13.2791263808667,89621.4295930457,0.0,1.0
2022-05-19,17.38,17.63,17.34,17.55,83972,13.031689243335,13.219141620253,13.0016968630282,13.1591568596392,111991.111263371,0.0,1.0
2022-05-20,17.35,17.54,17.161,17.49,76279,13.0091949581049,13.1516587645625,12.8674809611549,13.1141682891789,101731.172010416,0.0,1.0
2022-05-23,17.47,17.62,17.31,17.42,61015,13.0991720990255,13.2116435251763,12.979202577798,13.0616816236419,81374.0014973388,0.0,1.0
2022-05-24,17.6,17.7,17.265,17.37,50962,13.1966473350228,13.27162828579,12.9454611499528,13.0241911482583,67966.596153526,0.0,1.0
2022-05-25,17.66,17.73,17.44,17.49,53993,13.2416359054831,13.2941225710202,13.0766778137954,13.1141682891789,72008.9562049631,0.0,1.0
2022-05-26,17.76,17.89,17.645,17.79,61181,13.3166168562503,13.4140920922476,13.2303887628681,13.3391111414805,81595.3910613569,0.0,1.0
2022-05-27,18.22,18.23,17.8,17.86,75156,13.6615292297793,13.669027324856,13.3466092365572,13.3915978070175,100233.458273113,0.0,1.0
2022-05-31,18.15,18.32,17.96,18.18,117777,13.6090425642423,13.7365101805465,13.4665787577847,13.6315368494724,157075.895670771,0.0,1.0
2022-06-01,17.99,18.15,17.921,18.14,63692,13.4890730430148,13.6090425642423,13.4373361869855,13.6015444691656,84944.2416351472,0.0,1.0
2022-06-02,18.09,18.1,17.9,18.0,57416,13.564053993782,13.5715520888587,13.4215901873244,13.4965711380915,76574.1157087798,0.0,1.0
2022-06-03,17.97,18.0,17.72,17.95,81462,13.4740768528614,13.4965711380915,13.2866244759434,13.4590806627079,108643.594361652,0.0,1.0
2022-06-06,18.22,18.305,18.06,18.15,64929,13.6615292297793,13.7252630379314,13.5415597085518,13.6090425642423,86593.9939887031,0.0,1.0
2022-06-07,18.27,18.3,18.07,18.07,56235,13.6990197051629,13.7215139903931,13.5490578036286,13.5490578036286,74999.0489912784,0.0,1.0
2022-06-08,17.99,18.14,17.92,18.14,63102,13.4890730430148,13.6015444691656,13.4365863774778,13.6015444691656,84157.3751124327,0.0,1.0
2022-06-09,17.87,18.06,17.82,18.01,50909,13.3990959020942,13.5415597085518,13.3616054267106,13.5040692331682,67895.9115336888,0.0,1.0
2022-06-10,17.77,17.82,17.51,17.81,67496,13.324114951327,13.3616054267106,13.1291644793324,13.3541073316339,90017.5301985478,0.0,1.0
2022-06-13,17.36,17.59,17.31,17.5,92673,13.0166930531816,13.1891492399461,12.979202577798,13.1216663842557,123595.391965302,0.0,1.0
2022-06-14,17.36,17.46,17.19,17.4,86217,13.0166930531816,13.0916740039488,12.8892254368774,13.0466854334885,114985.205065903,0.0,1.0
2022-06-15,17.07,17.56,17.03,17.35,203901,12.7992482959568,13.166654954716,12.7692559156499,13.0091949581049,271937.069233941,0.0,1.0
2022-06-16,16.77,17.01,16.55,16.88,258816,12.5743054436553,12.7542597254965,12.4093473519675,12.6567844894992,345175.671089653,0.0,1.0
2022-06-17,17.06,17.1,16.75,16.95,228429,12.7917502008801,12.821742581187,12.5593092535018,12.7092711550362,304649.377825708,0.0,1.0
2022-06-21,18.55,18.89,17.2,17.28,166973,13.908966367311,14.1639015999194,12.8967235319541,12.9567082925679,222687.226944442,0.0,1.0
2022-06-22,18.42,18.61,18.29,18.4,149945,13.8114911313137,13.9539549377713,13.7140158953163,13.7964949411602,199977.458895656,0.0,1.0
2022-06-23,18.55,18.62,18.12,18.53,149726,13.908966367311,13.961453032848,13.5865482790121,13.8939701771576,199685.384711801,0.0,1.0
2022-06-24,18.99,19.19,18.52,18.52,199343,14.2388825506866,14.3888444522209,13.8864720820808,13.8864720820808,265858.191927952,0.0,1.0
2022-06-27,20.2,20.2,19.17,19.2,360800,15.1461520549694,15.1461520549694,14.3738482620675,14.3963425472976,481188.883721049,0.0,1.0
2022-06-28,19.92,20.26,19.74,20.26,106846,14.9362053928213,15.1911406254297,14.8012396814404,15.1911406254297,142497.526247393,0.0,1.0
2022-06-29,20.21,20.24,19.76,19.88,115168,15.1536501500461,15.1761444352763,14.8162358715938,14.9062130125144,153596.345233885,0.0,1.0
2022-06-30,20.23,20.35,20.01,20.2,116271,15.1686463401995,15.2586234811201,15.0036882485118,15.1461520549694,155067.38552974,0.0,1.0
2022-07-01,20.23,20.23,19.9,20.1,92984,15.1686463401995,15.1686463401995,14.9212092026679,15.0711711042022,124010.163979818,0.0,1.0
2022-07-05,20.21,20.24,19.65,20.12,120977,15.1536501500461,15.1761444352763,14.7337568257499,15.0861672943556,161343.646302443,0.0,1.0
2022-07-06,20.07,20.22,19.86,20.21,114139,15.0486768189721,15.1611482451228,14.891216822361,15.1536501500461,152223.996671388,0.0,1.0
2022-07-07,19.79,20.05,19.77,19.77,85075,15.0261825337419,15.223595745403,15.0109969020757,15.0109969020757,112046.705556739,0.25,1.0
2022-07-08,19.92,19.97,19.62,19.86,108263,15.1248891395724,15.162853218738,14.8971046645789,15.0793322445737,142586.100307838,0.0,1.0
2022-07-11,19.84,20.11,19.75,19.86,144389,15.0641466129075,15.2691526404017,14.9958112704094,15.0793322445737,190165.286730909,0.0,1.0
2022-07-12,20.23,20.26,19.72,19.72,133067,15.3602664303991,15.3830448778985,14.9730328229101,14.9730328229101,175253.822724874,0.0,1.0
2022-07-13,20.01,20.19,19.81,20.11,77439,15.1932244820705,15.3298951670667,15.0413681654081,15.2691526404017,101989.830521403,0.0,1.0
2022-07-14,20.0,20.06,19.74,19.83,58140,15.1856316662374,15.2311885612361,14.9882184545763,15.0565537970744,76572.3827336918,0.0,1.0
2022-07-15,20.27,20.43,20.03,20.25,116141,15.3906376937316,15.5121227470615,15.2084101137368,15.3754520620654,152961.697679286,0.0,1.0
2022-07-18,20.71,20.83,20.41,20.41,118194,15.7247215903888,15.8158353803862,15.4969371153953,15.4969371153953,155665.569398452,0.0,1.0
2022-07-19,21.18,21.27,20.87,20.92,126820,16.0815839345454,16.1499192770435,15.8462066437187,15.8841707228843,167026.308536065,0.0,1.0
2022-07-20,21.36,21.405,21.085,21.3,112818,16.2182546195415,16.2524222907906,16.0094521841308,16.1726977245428,148585.192212757,0.0,1.0
2022-07-21,21.44,21.48,20.97,21.36,144359,16.2789971462065,16.309368409539,15.9221348020499,16.2182546195415,190125.775697506,0.0,1.0
2022-07-22,21.18,21.48,20.98,21.48,93401,16.0815839345454,16.309368409539,15.929727617883,16.309368409539,123012.334360329,0.0,1.0
2022-07-25,21.3,21.43,21.11,21.2,91196,16.1726977245428,16.2714043303734,16.0284342237136,16.0967695662116,120108.273405259,0.0,1.0
2022-07-26,21.44,21.5,21.24,21.31,80277,16.2789971462065,16.3245540412052,16.1271408295441,16.1802905403759,105727.574281262,0.0,1.0
2022-07-27,21.73,21.77,21.31,21.5,137760,16.4991888053669,16.5295600686994,16.1802905403759,16.3245540412052,181434.665383443,0.0,1.0
2022-07-28,21.87,21.88,21.589,21.69,186071,16.6054882270306,16.6130810428637,16.39213010212,16.4688175420345,245061.916540089,0.0,1.0
2022-07-29,21.85,22.18,21.75,21.83,119070,16.5903025953644,16.8408655178573,16.5143744370332,16.5751169636981,156819.291573799,0.0,1.0
2022-08-01,22.21,22.24,21.6203,21.92,144601,16.8636439653566,16.886422412856,16.4158956156776,16.6434523061962,190444.498033619,0.0,1.0
2022-08-02,21.66,22.27,21.64,22.27,141911,16.4460390945351,16.9092008603553,16.4308534628689,16.9092008603553,186901.675371877,0.0,1.0
2022-08-03,21.81,21.885,21.47,21.75,145962,16.5599313320319,16.6168774507803,16.3017755937058,16.5143744370332,192236.981915637,0.0,1.0
2022-08-04,21.59,21.9375,21.52,21.92,127182,16.3928893837033,16.6567397339041,16.3397396728714,16.6434523061962,167503.075005786,0.0,1.0
2022-08-05,21.34,21.4994,21.18,21.48,141370,16.2030689878753,16.3240984722552,16.0815839345454,16.309368409539,186189.159736189,0.0,1.0
2022-08-08,21.59,21.6837,21.42,21.48,150813,16.3928893837033,16.4640340680596,16.2638115145403,16.309368409539,198625.916016791,0.0,1.0
2022-08-09,21.44,21.6011,21.36,21.59,128221,16.2789971462065,16.401317409278,16.2182546195415,16.3928893837033,168871.473795953,0.0,1.0
2022-08-10,21.5,21.68,21.47,21.66,126028,16.3245540412052,16.4612247262013,16.3017755937058,16.4460390945351,165983.217254243,0.0,1.0
2022-08-11,21.59,21.64,21.45,21.58,172780,16.3928893837033,16.4308534628689,16.2865899620396,16.3852965678701,227557.211708415,0.0,1.0
2022-08-12,21.7,21.87,21.36,21.53,253068,16.4764103578676,16.6054882270306,16.2182546195415,16.3473324887046,333299.273368591,0.0,1.0
2022-08-15,22.25,22.325,21.59,21.59,173657,16.8940152286891,16.9509613474375,16.3928893837033,16.3928893837033,228712.25091821,0.0,1.0
2022-08-16,22.51,22.53,22.17,22.3,93541,17.0914284403502,17.1066140720164,16.8332727020242,16.9319793078547,123196.719182873,0.0,1.0
2022-08-17,22.17,22.48,22.12,22.34,64637,16.8332727020242,17.0686499928508,16.7953086228586,16.9623505711872,85129.1555341869,0.0,1.0
2022-08-18,22.51,22.6702,22.17,22.17,95668,17.0914284403502,17.2130653499968,16.8332727020242,16.8332727020242,125998.051451098,0.0,1.0
2022-08-19,22.54,22.58,22.28,22.5,111666,17.1142068878495,17.144578151182,16.9167936761885,17.0838356245171,147067.968530108,0.0,1.0
2022-08-22,22.16,22.45,21.98,22.45,81036,16.825679886191,17.0458715453515,16.6890092011949,17.0458715453515,106727.203426341,0.0,1.0
2022-08-23,22.13,22.2353,22.03,22.15,78838,16.8029014386917,16.8828537894144,16.7269732803605,16.8180870703579,103832.361712397,0.0,1.0
2022-08-24,21.8,22.12,21.79,22.12,104947,16.5523385161988,16.7953086228586,16.5447457003656,16.7953086228586,138218.814082434,0.0,1.0
2022-08-25,21.94,21.99,21.79,21.8,78994,16.6586379378624,16.696602017028,16.5447457003656,16.5523385161988,104037.81908609,0.0,1.0
2022-08-26,21.57,22.05,21.54,22.02,88033,16.377703752037,16.7421589120267,16.3549253045377,16.7193804645274,115942.493450208,0.0,1.0
2022-08-29,21.48,21.62,21.28,21.5,66307,16.309368409539,16.4156678312026,16.1575120928766,16.3245540412052,87328.6030602492,0.0,1.0
2022-08-30,21.43,21.46,21.24,21.35,79983,16.2714043303734,16.2941827778727,16.1271408295441,16.2106618037084,105340.366153919,0.0,1.0
2022-08-31,21.23,21.428,21.17,21.28,118135,16.119548013711,16.2698857672067,16.0739911187123,16.1575120928766,155587.864366094,0.0,1.0
2022-09-01,21.1,21.1921,20.94,21.1,85254,16.0208414078805,16.0907712417035,15.8993563545506,16.0208414078805,112282.454722706,0.0,1.0
2022-09-02,20.63,21.24,20.5664,21.24,66568,15.6639790637239,16.1271408295441,15.6156887550252,16.1271408295441,87672.3490508495,0.0,1.0
2022-09-06,20.53,20.69,20.4,20.69,92351,15.5880509053927,15.7095359587226,15.4893442995621,15.7095359587226,121629.448191248,0.0,1.0
2022-09-07,20.85,20.96,20.6,20.63,111178,15.8310210120525,15.9145419862168,15.6412006162245,15.6639790637239,146425.255720096,0.0,1.0
2022-09-08,20.6,20.9,20.54,20.87,96308,15.6412006162245,15.8689850912181,15.5956437212258,15.8462066437187,126840.953497014,0.0,1.0
2022-09-09,20.8,20.9,20.67,20.76,56145,15.7930569328869,15.8689850912181,15.6943503270564,15.7626856695544,73944.8990124376,0.0,1.0
2022-09-12,21.04,21.13,20.81,20.95,220484,15.9752845128817,16.0436198553798,15.80064974872,15.9069491703837,290385.022955888,0.0,1.0
2022-09-13,20.33,20.9042,20.28,20.88,89139,15.4361945887303,15.872174073868,15.3982305095647,15.8537994595518,117399.133548307,0.0,1.0
2022-09-14,20.29,20.4707,20.125,20.39,87186,15.4058233253978,15.5430255075023,15.2805418641514,15.481751483729,114826.965273816,0.0,1.0
2022-09-15,20.04,20.3,19.96,20.14,71628,15.2160029295699,15.413416141231,15.1552604029049,15.2919310879011,94336.5433513737,0.0,1.0
2022-09-16,20.23,20.32,19.81,19.93,139729,15.3602664303991,15.4286017728972,15.0413681654081,15.1324819554056,184027.906209082,0.0,1.0
2022-09-19,21.29,21.36,20.305,20.52,166416,16.1651049087097,16.2182546195415,15.4172125491475,15.5804580895596,219175.604489337,0.0,1.0
2022-09-20,20.84,21.15,20.57,21.15,108932,15.8234281962194,16.058805487046,15.6184221687252,16.058805487046,143467.196352709,0.0,1.0
2022-09-21,21.39,21.56,20.77,21.06,139878,16.2410330670409,16.3701109362039,15.7702784853875,15.990470144548,184224.144341647,0.0,1.0
2022-09-22,20.85,21.24,20.729,21.24,124763,15.8310210120525,16.1271408295441,15.7391479404717,16.1271408295441,164317.168679112,0.0,1.0
2022-09-23,20.66,20.72,20.42,20.66,120797,15.6867575112232,15.7323144062219,15.5045299312284,15.6867575112232,159093.810063326,0.0,1.0
2022-09-26,20.88,20.98,20.447,20.46,164532,15.8537994595518,15.929727617883,15.5250305339778,15.5349011945609,216694.311591672,0.0,1.0
2022-09-27,20.63,21.14,20.57,20.87,93006,15.6639790637239,16.0512126712129,15.6184221687252,15.8462066437187,122492.105753865,0.0,1.0
2022-09-28,20.86,21.05,20.48,20.91,92675,15.8386138278856,15.9828773287149,15.5500868262271,15.8765779070512,122056.167351993,0.0,1.0
2022-09-29,20.4,20.69,20.31,20.67,83351,15.4893442995621,15.7095359587226,15.4210089570641,15.6943503270564,109776.138170553,0.0,1.0
2022-09-30,20.13,20.645,20.12,20.21,118531,15.2843382720679,15.6753682874736,15.2767454562348,15.3450807987329,156109.410007005,0.0,1.0
2022-10-03,20.39,20.48,20.1,20.22,116993,15.481751483729,15.5500868262271,15.2615598245686,15.352673614566,154083.811027912,0.0,1.0
2022-10-04,20.97,21.13,20.45,20.45,165015,15.9221348020499,16.0436198553798,15.5273083787277,15.5273083787277,217330.439229449,0.0,1.0
2022-10-05,20.87,20.91,20.58,20.59,115921,15.8462066437187,15.8765779070512,15.6260149845583,15.6336078003914,152671.950101003,0.0,1.0
2022-10-06,20.37,20.62,20.25,20.53,87929,15.6563862478908,15.8485363000249,15.5641542228664,15.7793622812566,114401.478198157,0.25,1.0
2022-10-07,19.87,20.35,19.83,20.33,124538,15.2720861436224,15.64101424372,15.241342135281,15.6256422395493,162032.222495902,0.0,1.0
2022-10-10,20.24,20.3,20.01,20.01,92299,15.556468220781,15.6025842332932,15.3796901728176,15.3796901728176,120087.138898562,0.0,1.0
2022-10-11,20.29,20.43,20.135,20.21,165348,15.5948982312078,15.7025022604029,15.4757651988847,15.5334102145249,215128.747251861,0.0,1.0
2022-10-12,20.48,20.62,20.19,20.39,64765,15.7409322708298,15.8485363000249,15.5180382103542,15.6717582520615,84263.5732864428,0.0,1.0
2022-10-13,21.11,21.21,20.13,20.14,109919,16.2251504022078,16.3020104230615,15.471922197842,15.4796081999273,143011.931013241,0.0,1.0
2022-10-14,20.72,21.23,20.61,21.19,110969,15.9253963208786,16.3173824272322,15.8408502979395,16.2866384188908,144378.050861164,0.0,1.0
2022-10-17,21.11,21.23,20.94,21.0,129606,16.2251504022078,16.3173824272322,16.0944883667566,16.1406043792688,168626.027628546,0.0,1.0
2022-10-18,21.22,21.46,21.07,21.27,105020,16.3096964251469,16.4941604751957,16.1944063938664,16.3481264355737,136638.006122786,0.0,1.0
2022-10-19,21.04,21.26,20.8346,21.24,74314,16.1713483876103,16.3404404334883,16.0134779047769,16.3250684293176,96687.4575034156,0.0,1.0
2022-10-20,21.09,21.395,20.7444,21.11,71540,16.2097783980371,16.4442014616408,15.9441501659669,16.2251504022078,93078.2989718541,0.0,1.0
2022-10-21,21.58,21.69,21.13,21.25,100441,16.5863925002201,16.6709385231591,16.2405224063786,16.332754431403,130680.422519317,0.0,1.0
2022-10-24,21.48,21.8,21.43,21.73,62868,16.5095324793664,16.7554845460981,16.4711024689396,16.7016825315005,81795.4500945278,0.0,1.0
2022-10-25,21.82,21.85,21.4289,21.48,82849,16.7708565502688,16.7939145565249,16.4702570087102,16.5095324793664,107792.060267251,0.0,1.0
2022-10-26,21.76,21.98,21.62,21.95,62756,16.7247405377566,16.8938325836347,16.6171365085615,16.8707745773786,81649.7306440829,0.0,1.0
2022-10-27,22.22,22.43,21.875,21.94,101565,17.0782966336835,17.2397026774762,16.8131295617384,16.8630885752932,132142.821289857,0.0,1.0
2022-10-28,22.8,22.82,22.2039,22.33,101065,17.5240847546347,17.5394567588054,17.065922170326,17.1628426566225,131492.288028941,0.0,1.0
2022-10-31,22.56,22.777,22.48,22.65,96027,17.3396207045859,17.5064069498384,17.278132687903,17.4087947233542,124937.514891952,0.0,1.0
2022-11-01,22.7,22.875,22.49,22.66,70955,17.4472247337811,17.581729770275,17.2858186899884,17.4164807254396,92317.1750565822,0.0,1.0
2022-11-02,22.32,22.89,22.175,22.79,77038,17.1551566545371,17.593258773403,17.0437096242993,17.5163987525493,100231.562708886,0.0,1.0
2022-11-03,22.29,22.48,22.05,22.12,74882,17.132098648281,17.278132687903,16.9476345982323,17.0014366128298,97426.4632878165,0.0,1.0
2022-11-04,22.59,22.63,22.21,22.52,89773,17.362678710842,17.3934227191835,17.0706106315981,17.3088766962445,116800.644864415,0.0,1.0
2022-11-07,22.96,23.15,22.67,22.83,94066,17.6470607880006,17.7930948276225,17.424166727525,17.5471427608908,122386.123442639,0.0,1.0
2022-11-08,22.86,23.25,22.79,22.88,52814,17.5702007671469,17.8699548484762,17.5163987525493,17.5855727713176,68714.52728403,0.0,1.0
2022-11-09,22.55,22.85,22.47,22.72,53862,17.3319347025006,17.5625147650616,17.2704466858176,17.4625967379518,70078.0449989096,0.0,1.0
2022-11-10,23.29,23.44,22.81,23.2,155954,17.9006988568177,18.0159888880981,17.5317707567201,17.8315248380494,202906.528345771,0.0,1.0
2022-11-11,22.26,23.25,22.19,23.25,85331,17.1090406420249,17.8699548484762,17.0552386274274,17.8699548484762,111021.307374438,0.0,1.0
2022-11-14,22.38,22.64,22.165,22.26,83613,17.2012726670493,17.4011087212689,17.036023622214,17.1090406420249,108786.075089931,0.0,1.0
2022-11-15,22.44,22.76,22.3,22.57,55057,17.2473886795615,17.4933407462933,17.1397846503664,17.3473067066713,71632.819492499,0.0,1.0
2022-11-16,22.43,22.66,22.294,22.51,71904,17.2397026774762,17.4164807254396,17.1351730491152,17.3011906941591,93551.8871858007,0.0,1.0
2022-11-17,22.56,22.56,22.25,22.25,45899,17.3396207045859,17.3396207045859,17.1013546399396,17.1013546399396,59717.6522855624,0.0,1.0
2022-11-18,22.79,22.97,22.625,22.92,85332,17.5163987525493,17.6547467900859,17.3895797181408,17.6163167796591,111022.60844096,0.0,1.0
2022-11-21,22.71,22.9399,22.62,22.82,53480,17.4549107358664,17.631611923809,17.3857367170981,17.5394567588054,69581.0375875701,0.0,1.0
2022-11-22,22.91,22.99,22.64,22.81,163694,17.6086307775737,17.6701187942567,17.4011087212689,17.5317707567201,212976.783224751,0.0,1.0
2022-11-23,22.83,23.01,22.8,23.0,51413,17.5471427608908,17.6854907984274,17.5240847546347,17.677804796342,66891.7330869435,0.0,1.0
2022-11-25,22.86,23.0,22.83,22.86,82189,17.5702007671469,17.677804796342,17.5471427608908,17.5702007671469,106933.356362842,0.0,1.0
2022-11-28,22.74,23.04,22.56,22.74,92695,17.4779687421225,17.7085488046835,17.3396207045859,17.4779687421225,120602.361241208,0.0,1.0
2022-11-29,22.77,22.89,22.53,22.79,63544,17.5010267483786,17.593258773403,17.3165626983298,17.5163987525493,82674.9710632863,0.0,1.0
2022-11-30,23.23,23.23,22.48,22.88,163608,17.8545828443055,17.8545828443055,17.278132687903,17.5855727713176,212864.891503873,0.0,1.0
2022-12-01,23.16,23.34,23.04,23.3,71355,17.8007808297079,17.9391288672445,17.7085488046835,17.908384858903,92837.6016653151,0.0,1.0
2022-12-02,23.25,23.31,23.02,23.11,60511,17.8699548484762,17.9160708609884,17.6931768005128,17.7623508192811,78728.83630257,0.0,1.0
2022-12-05,22.96,23.06,22.5,23.06,76108,17.6470607880006,17.7239208088542,17.2935046920737,17.7239208088542,99021.570843582,0.0,1.0
2022-12-06,23.24,23.33,22.95,22.95,108244,17.8622688463908,17.9314428651591,17.6393747859152,17.6393747859152,140832.644589172,0.0,1.0
2022-12-07,23.04,23.39,22.99,23.17,79258,17.7085488046835,17.9775588776713,17.6701187942567,17.8084668317933,103119.930387353,0.0,1.0
2022-12-08,22.91,23.245,22.74,23.15,51462,17.6086307775737,17.8661118474335,17.4779687421225,17.7930948276225,66955.4853465133,0.0,1.0
2022-12-09,23.02,23.13,22.8,22.96,55255,17.6931768005128,17.7777228234518,17.5240847546347,17.6470607880006,71890.4306638215,0.0,1.0
2022-12-12,22.89,23.19,22.86,23.07,101067,17.593258773403,17.823838835964,17.5702007671469,17.7316068109396,131494.890161985,0.0,1.0
2022-12-13,23.17,23.48,22.98,23.37,152674,17.8084668317933,18.0467328964396,17.6624327921713,17.9621868735006,198639.030154163,0.0,1.0
2022-12-14,23.23,23.48,22.94,23.02,78992,17.8545828443055,18.0467328964396,17.6316887838298,17.6931768005128,102773.846692545,0.0,1.0
2022-12-15,22.73,23.1,22.6,23.1,69645,17.4702827400372,17.7546648171957,17.3703647129274,17.7546648171957,90612.7779129824,0.0,1.0
2022-12-16,22.34,22.63,22.25,22.57,149845,17.1705286587079,17.3934227191835,17.1013546399396,17.3473067066713,194958.312963901,0.0,1.0
2022-12-19,22.81,23.09,22.51,22.83,118893,17.5317707567201,17.7469788151103,17.3011906941591,17.5471427608908,154687.70198016,0.0,1.0
2022-12-20,22.38,22.92,22.37,22.92,74529,17.2012726670493,17.6163167796591,17.193586664964,17.6163167796591,96967.1868056098,0.0,1.0
2022-12-21,22.76,22.85,22.555,22.74,119958,17.4933407462933,17.5625147650616,17.3357777035432,17.4779687421225,156073.337825911,0.0,1.0
2022-12-22,22.25,22.76,22.25,22.71,170927,17.1013546399396,17.4933407462933,17.1013546399396,17.4549107358664,222387.397377161,0.0,1.0
2022-12-23,22.49,22.65,22.27,22.29,60468,17.2858186899884,17.4087947233542,17.1167266441103,17.132098648281,78672.8904421311,0.0,1.0
2022-12-27,22.45,22.68,22.44,22.55,156527,17.2550746816469,17.4318527296103,17.2473886795615,17.3319347025006,203652.039462782,0.0,1.0
2022-12-28,21.98,22.52,21.97,22.48,62556,16.8938325836347,17.3088766962445,16.8861465815493,17.278132687903,81389.5173397163,0.0,1.0
2022-12-29,22.17,22.4299,22.14,22.14,80055,17.0398666232567,17.2396258174553,17.0168086170006,17.0168086170006,104156.880405252,0.0,1.0
2022-12-30,22.16,22.24,22.01,22.13,83373,17.0321806211713,17.0936686378542,16.9168905898908,17.0091226149152,108473.819124691,0.0,1.0
2023-01-03,22.76,22.76,22.13,22.35,157648,17.4933407462933,17.4933407462933,17.0091226149152,17.1782146607932,205110.535033755,0.0,1.0
2023-01-04,22.44,22.76,22.33,22.62,140722,17.4395387316957,17.6882309061227,17.3540507967364,17.5794280798109,181071.399225761,0.25,1.0
2023-01-05,22.01,22.27,21.92,22.27,92362,17.1053586223094,17.3074210140313,17.0354139482518,17.3074210140313,118845.074510665,0.0,1.0
2023-01-06,22.15,22.28,22.07,22.07,86671,17.2141614486212,17.3151926444822,17.1519884050144,17.1519884050144,111522.286794502,0.0,1.0
2023-01-09,21.68,22.245,21.65,22.14,78909,16.8488948174315,17.2879919379042,16.825579926079,17.2063898181704,101534.678596848,0.0,1.0
2023-01-10,21.8,21.91,21.665,21.68,77368,16.9421543828416,17.0276423178009,16.8372373717552,16.8488948174315,99551.8256939123,0.0,1.0
2023-01-11,21.6,21.88,21.59,21.88,79158,16.7867217738247,17.0043274264484,16.7789501433739,17.0043274264484,101855.074685642,0.0,1.0
2023-01-12,21.48,21.775,21.44,21.6,81810,16.6934622084146,16.9227253067145,16.6623756866112,16.7867217738247,105267.486040985,0.0,1.0
2023-01-13,21.55,21.63,21.231,21.38,77465,16.7478636215705,16.8100366651773,16.4999486101886,16.6157459039061,99676.6386281009,0.0,1.0
2023-01-17,21.58,21.83,21.51,21.59,98018,16.771178512923,16.9654692741942,16.7167770997671,16.7789501433739,126122.826632017,0.0,1.0
2023-01-18,21.09,21.58,20.94,21.53,105484,16.3903686208316,16.771178512923,16.273794164069,16.7323203606688,135729.562370704,0.0,1.0
2023-01-19,20.93,21.13,20.82,21.11,91667,16.2660225336181,16.421455142635,16.1805345986588,16.4059118817333,117950.79627086,0.0,1.0
2023-01-20,20.73,21.065,20.64,21.06,91756,16.1105899246012,16.3709395447045,16.0406452505436,16.3670537294791,118065.315354806,0.0,1.0
2023-01-23,20.82,20.99,20.635,20.72,107480,16.1805345986588,16.3126523163232,16.0367594353182,16.1028182941504,138297.878006174,0.0,1.0
2023-01-24,20.79,20.94,20.75,20.94,77467,16.1572197073063,16.273794164069,16.1261331855029,16.273794164069,99679.2120906615,0.0,1.0
2023-01-25,20.89,20.89,20.55,20.72,73518,16.2349360118147,16.2349360118147,15.970700576486,16.1028182941504,94597.9102647743,0.0,1.0
2023-01-26,20.86,21.03,20.78,20.9,52121,16.2116211204622,16.3437388381266,16.1494480768555,16.2427076422656,67065.7210602885,0.0,1.0
2023-01-27,20.76,21.17,20.7,21.02,85955,16.1339048159538,16.4525416644384,16.0872750332487,16.3359672076757,110600.987197811,0.0,1.0
2023-01-30,20.62,20.9627,20.57,20.76,62455,16.0251019896419,16.2914357651924,15.9862438373877,16.1339048159538,80362.8021108637,0.0,1.0
2023-01-31,21.24,21.27,20.69,20.75,189460,16.5069430775943,16.5302579689469,16.0795034027979,16.1261331855029,243784.10836481,0.0,1.0
2023-02-01,21.46,21.62,20.92,21.22,136941,16.6779189475129,16.8022650347264,16.2582509031673,16.4913998166926,176206.268254964,0.0,1.0
2023-02-02,21.45,21.53,21.25,21.41,108666,16.6701473170621,16.7323203606688,16.5147147080452,16.6390607952587,139823.941304604,0.0,1.0
2023-02-03,21.39,21.58,21.27,21.31,94284,16.623517534357,16.771178512923,16.5302579689469,16.5613444907502,121318.172031393,0.0,1.0
2023-02-06,21.21,21.4,21.15,21.3,87369,16.4836281862418,16.6312891648078,16.4369984035367,16.5535728602994,112420.425228149,0.0,1.0
2023-02-07,21.3,21.41,21.02,21.12,90796,16.5535728602994,16.6390607952587,16.3359672076757,16.4136835121842,116830.053325722,0.0,1.0
2023-02-08,21.17,21.2547,21.03,21.21,52306,16.4525416644384,16.5183673743571,16.3437388381266,16.4836281862418,67303.7663471432,0.0,1.0
2023-02-09,21.03,21.355,20.97,21.25,78079,16.3437388381266,16.596316827779,16.2971090554215,16.5147147080452,100466.691634202,0.0,1.0
2023-02-10,20.98,21.035,20.85,20.92,62088,16.3048806858724,16.347624653352,16.2038494900114,16.2582509031673,79890.5717309948,0.0,1.0
2023-02-13,21.41,21.43,20.9732,21.03,88502,16.6390607952587,16.6546040561604,16.2995959771658,16.3437388381266,113878.291768724,0.0,1.0
2023-02-14,21.41,21.55,21.2,21.45,82643,16.6390607952587,16.7478636215705,16.4758565557909,16.6701473170621,106339.333197471,0.0,1.0
2023-02-15,21.48,21.55,21.1732,21.37,78792,16.6934622084146,16.7478636215705,16.4550285861827,16.6079742734553,101384.131037053,0.0,1.0
2023-02-16,21.4,21.58,21.26,21.36,65813,16.6312891648078,16.771178512923,16.522486338496,16.6002026430045,84683.6457500964,0.0,1.0
2023-02-17,21.67,21.82,21.37,21.6,113889,16.8411231869806,16.9576976437433,16.6079742734553,16.7867217738247,146544.538781589,0.0,1.0
2023-02-21,21.33,21.73,21.2399,21.66,157127,16.5768877516519,16.8877529696857,16.5068653612898,16.8333515565298,202180.225879011,0.0,1.0
2023-02-22,21.15,21.455,21.07,21.33,113557,16.4369984035367,16.6740331322875,16.37482535993,16.5768877516519,146117.343996531,0.0,1.0
2023-02-23,21.53,21.6,21.17,21.3,113513,16.7323203606688,16.7867217738247,16.4525416644384,16.5535728602994,146060.727820198,0.0,1.0
2023-02-24,21.13,21.4222,21.02,21.41,201053,16.421455142635,16.6485421844087,16.3359672076757,16.6390607952587,258701.184097277,0.0,1.0
2023-02-27,21.46,21.56,21.25,21.25,224386,16.6779189475129,16.7556352520213,16.5147147080452,16.5147147080452,288724.485060415,0.0,1.0
2023-02-28,21.75,21.84,21.3909,21.45,292149,16.9032962305874,16.973240904645,16.6242169810976,16.6701473170621,375917.256807088,0.0,1.0
2023-03-01,21.78,21.91,21.7,21.7,90844,16.9266111219399,17.0276423178009,16.8644380783332,16.8644380783332,116891.816427176,0.0,1.0
2023-03-02,21.99,22.06,21.6506,21.7,103391,17.0898153614077,17.1442167745636,16.826046223906,16.8644380783332,133036.433801045,0.0,1.0
2023-03-03,22.12,22.19,21.8701,22.04,107745,17.1908465572687,17.2452479704246,16.996633512302,17.1286735136619,138638.861795452,0.0,1.0
2023-03-06,21.41,22.15,21.29,22.15,139951,16.6390607952587,17.2141614486212,16.5458012298485,17.2141614486212,180079.329408653,0.0,1.0
2023-03-07,21.53,21.58,21.25,21.47,134559,16.7323203606688,16.771178512923,16.5147147080452,16.6856905779637,173141.2743453,0.0,1.0
2023-03-08,21.39,21.67,21.13,21.54,108180,16.623517534357,16.8411231869806,16.421455142635,16.7400919911197,139198.589902381,0.0,1.0
2023-03-09,21.42,21.5466,21.25,21.4,142816,16.6468324257095,16.7452212672172,16.5147147080452,16.6312891648078,183765.814526701,0.0,1.0
2023-03-10,21.25,21.48,21.15,21.37,116255,16.5147147080452,16.6934622084146,16.4369984035367,16.6079742734553,149588.944990768,0.0,1.0
2023-03-13,21.62,21.9,21.08,21.12,230369,16.8022650347264,17.0198706873501,16.3825969903808,16.4136835121842,296422.998310424,0.0,1.0
2023-03-14,21.97,22.18,21.8,21.92,197506,17.074272100506,17.2374763399737,16.9421543828416,17.0354139482518,254137.148246068,0.0,1.0
2023-03-15,21.52,21.77,21.21,21.68,137385,16.724548730218,16.9188394914891,16.4836281862418,16.8488948174315,176777.576943415,0.0,1.0
2023-03-16,21.64,21.79,21.21,21.33,177964,16.8178082956281,16.9343827523908,16.4836281862418,16.5768877516519,228991.845566531,0.0,1.0
2023-03-17,21.23,21.6,21.17,21.6,713123,16.4991714471435,16.7867217738247,16.4525416644384,16.7867217738247,917597.670798258,0.0,1.0
2023-03-20,21.5,21.81,21.27,21.28,129649,16.7090054693163,16.9499260132925,16.5302579689469,16.5380295993977,166823.423759048,0.0,1.0
2023-03-21,21.63,21.735,21.515,21.63,146866,16.8100366651773,16.8916387849111,16.7206629149925,16.8100366651773,188977.076211897,0.0,1.0
2023-03-22,21.16,21.8499,21.14,21.66,138623,16.4447700339876,16.9809348187913,16.4292267730859,16.8333515565298,178370.55026842,0.0,1.0
2023-03-23,20.52,21.165,20.46,21.1,160784,15.9473856851335,16.448655849213,15.9007559024284,16.3981402512825,206885.802171052,0.0,1.0
2023-03-24,20.87,20.96,20.45,20.51,114892,16.2193927509131,16.2893374249707,15.8929842719776,15.9396140546827,147835.130255725,0.0,1.0
2023-03-27,21.05,21.23,20.8501,20.98,127784,16.3592820990283,16.4991714471435,16.2039272063159,16.3048806858724,164423.669921296,0.0,1.0
2023-03-28,20.88,21.24,20.85,20.99,140534,16.2271643813639,16.5069430775943,16.2038494900114,16.3126523163232,180829.493745066,0.0,1.0
2023-03-29,21.04,21.12,20.91,20.98,96667,16.3515104685774,16.4136835121842,16.2504792727164,16.3048806858724,124384.452672338,0.0,1.0
2023-03-30,20.85,21.2524,20.73,21.11,72417,16.2038494900114,16.5165798993534,16.1105899246012,16.4059118817333,93181.2191251684,0.0,1.0
2023-03-31,21.09,21.1398,20.82,20.92,153540,16.3903686208316,16.4290713404769,16.1805345986588,16.2582509031673,197564.720776591,0.0,1.0
2023-04-03,21.12,21.23,20.89,21.03,171096,16.4136835121842,16.4991714471435,16.2349360118147,16.3437388381266,220154.575133461,0.0,1.0
2023-04-04,20.71,21.25,20.65,21.25,90592,16.0950466636995,16.5147147080452,16.0484168809945,16.5147147080452,116567.560144542,0.0,1.0
2023-04-05,20.53,20.795,20.49,20.77,109623,15.9551573155843,16.1611055225317,15.924070793781,16.1416764464046,141055.343139848,0.0,1.0
2023-04-06,20.58,20.85,20.56,20.65,107302,15.9940154678386,16.2038494900114,15.9784722069369,16.0484168809945,138068.839838281,0.0,1.0
2023-04-10,20.71,20.81,20.41,20.62,114826,16.0950466636995,16.172762968208,15.8618977501742,16.0251019896419,147750.205991226,0.0,1.0
2023-04-11,20.63,20.835,20.55,20.8,123772,16.0328736200928,16.1921920443351,15.970700576486,16.1649913377571,159261.30402475,0.0,1.0
2023-04-12,20.7,20.84,20.58,20.83,93243,16.0872750332487,16.1960778595605,15.9940154678386,16.1883062291097,119978.684768605,0.0,1.0
2023-04-13,20.8,20.88,20.4324,20.66,126940,16.1649913377571,16.2271643813639,15.8793062023841,16.0561885114453,163337.668720728,0.0,1.0
2023-04-14,20.38,20.675,20.25,20.52,89836,16.0328736200928,16.2649490723954,15.9306030817899,16.1430111228805,114193.981901381,0.25,1.0
2023-04-17,20.31,20.49,20.16,20.43,102885,15.9778048686989,16.119410229426,15.8598004014264,16.072208442517,130781.065807957,0.0,1.0
2023-04-18,19.9,20.34,19.76,20.25,110983,15.6552593248207,16.0014057621534,15.545121822033,15.9306030817899,141074.743904014,0.0,1.0
2023-04-19,19.88,20.0199,19.83,19.93,132936,15.6395253958511,15.7495842289939,15.6001905734269,15.6788602182752,168980.043390644,0.0,1.0
2023-04-20,19.9,20.04,19.78,19.84,82182,15.6552593248207,15.7653968276084,15.5608557510027,15.6080575379117,104464.689218346,0.0,1.0
2023-04-21,19.88,20.017,19.68,19.89,131133,15.6395253958511,15.7473028092933,15.4821861061544,15.6473923603359,166688.181003982,0.0,1.0
2023-04-24,20.05,20.36,19.71,19.85,146320,15.7732637920932,16.0171396911231,15.5057869996089,15.6159245023966,185992.958633622,0.0,1.0
2023-04-25,19.81,20.11,19.81,20.05,111131,15.5844566444572,15.8204655790023,15.5844566444572,15.7732637920932,141262.872375021,0.0,1.0
2023-04-26,19.44,20.0,19.27,19.7,97138,15.2933789585183,15.7339289696691,15.1596405622762,15.497920035124,123475.833896615,0.0,1.0
2023-04-27,19.61,19.669,19.435,19.44,81848,15.4271173547605,15.473532445221,15.2894454762759,15.2933789585183,104040.129020262,0.0,1.0
2023-04-28,19.43,19.685,19.38,19.62,86663,15.2855119940335,15.4861195883968,15.2461771716093,15.4349843192454,110160.660019584,0.0,1.0
2023-05-01,19.46,19.64,19.35,19.5,111825,15.309112887488,15.450718248215,15.2225762781548,15.3405807454273,142145.042367446,0.0,1.0
2023-05-02,19.27,19.45,19.01,19.45,103417,15.1596405622762,15.3012459230032,14.9550994856705,15.3012459230032,131457.311392928,0.0,1.0
2023-05-03,19.49,19.67,19.32,19.32,102188,15.3327137809425,15.4743191416695,15.1989753847003,15.1989753847003,129895.082400578,0.0,1.0
2023-05-04,19.18,19.5679,18.94,19.35,103452,15.0888378819126,15.3939974342794,14.9000307342766,15.2225762781548,131501.801234045,0.0,1.0
2023-05-05,19.45,19.57,19.18,19.25,102925,15.3012459230032,15.3956494968212,15.0888378819126,15.1439066333065,130831.911340661,0.0,1.0
2023-05-08,19.25,19.45,19.14,19.45,92581,15.1439066333065,15.3012459230032,15.0573700239733,15.3012459230032,117683.256583237,0.0,1.0
2023-05-09,19.44,19.48,19.2011,19.27,70165,15.2933789585183,15.3248468164577,15.1054371769756,15.1596405622762,89189.4200555501,0.0,1.0
2023-05-10,19.87,19.89,19.46,19.58,99290,15.6316584313662,15.6473923603359,15.309112887488,15.403516461306,126211.323556126,0.0,1.0
2023-05-11,19.68,19.86,19.58,19.82,71765,15.4821861061544,15.6237914668814,15.403516461306,15.5923236089421,91223.2413637358,0.0,1.0
2023-05-12,20.1,20.12,19.75,19.75,85117,15.8125986145174,15.8283325434871,15.5372548575482,15.5372548575482,108195.480180549,0.0,1.0
2023-05-15,20.08,20.27,20.0,20.07,88311,15.7968646855477,15.9463370107596,15.7339289696691,15.7889977210629,112255.495967016,0.0,1.0
2023-05-16,19.92,20.03,19.85,20.03,70688,15.6709932537904,15.7575298631236,15.6159245023966,15.7575298631236,89854.2253956632,0.0,1.0
2023-05-17,20.19,20.265,19.78,19.91,80569,15.8834012948809,15.9424035285172,15.5608557510027,15.6631262893056,102414.34311203,0.0,1.0
2023-05-18,20.39,20.5,20.14,20.14,63231,16.0407405845776,16.1272771939108,15.8440664724568,15.8440664724568,80375.3469611983,0.0,1.0
2023-05-19,20.37,20.591,20.25,20.54,66397,16.025006655608,16.1988665707228,15.9306030817899,16.1587450518501,84399.7708747713,0.0,1.0
2023-05-22,20.32,20.48,20.19,20.44,55066,15.9856718331838,16.1115432649411,15.8834012948809,16.0800754070018,69996.5025978608,0.0,1.0
2023-05-23,20.34,20.52,20.2582,20.32,77594,16.0014057621534,16.1430111228805,15.9370539926675,15.9856718331838,98632.7066171219,0.0,1.0
2023-05-24,20.29,20.41,20.2,20.38,119940,15.9620709397293,16.0564745135473,15.8912682593658,16.0328736200928,152460.329814903,0.0,1.0
2023-05-25,19.82,20.15,19.75,20.15,129736,15.5923236089421,15.8519334369416,15.5372548575482,15.8519334369416,164912.400774272,0.0,1.0
2023-05-26,20.05,20.14,19.85,19.85,58979,15.7732637920932,15.8440664724568,15.6159245023966,15.6159245023966,74970.4668346938,0.0,1.0
2023-05-30,19.84,20.08,19.76,20.05,91354,15.6080575379117,15.7968646855477,15.545121822033,15.7732637920932,116123.569867522,0.0,1.0
2023-05-31,19.37,19.9001,19.37,19.86,148339,15.2383102071245,15.6553379944656,15.2383102071245,15.6237914668814,188559.386896889,0.0,1.0
2023-06-01,19.63,19.69,19.38,19.4,149872,15.4428512837302,15.4900530706392,15.2461771716093,15.261911100579,190508.041937795,0.0,1.0
2023-06-02,20.36,20.43,19.78,19.78,87544,16.0171396911231,16.072208442517,15.5608557510027,15.5608557510027,111280.532877404,0.0,1.0
2023-06-05,20.39,20.56,20.15,20.32,65121,16.0407405845776,16.1744789808198,15.8519334369416,15.9856718331838,82777.7983814932,0.0,1.0
2023-06-06,21.01,21.19,20.44,20.44,95633,16.5284923826374,16.6700977433644,16.0800754070018,16.0800754070018,121562.770728602,0.0,1.0
2023-06-07,21.28,21.42,21.0,21.0,85933,16.7409004237279,16.8510379265156,16.5206254181525,16.5206254181525,109232.729047724,0.0,1.0
2023-06-08,21.11,21.29,20.94,21.29,48953,16.6071620274857,16.7487673882127,16.4734236312435,16.7487673882127,62226.0340622723,0.0,1.0
2023-06-09,20.91,21.16,20.85,21.04,53442,16.449822737789,16.6464968499099,16.40262095088,16.5520932760919,67932.173970052,0.0,1.0
2023-06-12,20.85,21.03,20.795,20.96,73386,16.40262095088,16.544226311607,16.3593526462134,16.4891575602132,93283.7565765921,0.0,1.0
2023-06-13,20.91,21.13,20.84,20.84,101281,16.449822737789,16.6228959564554,16.3947539863952,16.3947539863952,128742.1599465,0.0,1.0
2023-06-14,20.51,21.0,20.441,20.88,94071,16.1351441583956,16.5206254181525,16.0808621034503,16.4262218443345,119577.252676486,0.0,1.0
2023-06-15,20.59,20.59,20.22,20.5,97695,16.1980798742743,16.1980798742743,15.9070021883354,16.1272771939108,124183.857939528,0.0,1.0
2023-06-16,20.54,20.74,20.28,20.74,265478,16.1587450518501,16.3160843415468,15.9542039752444,16.3160843415468,337459.258284149,0.0,1.0
2023-06-20,20.73,21.4599,20.72,21.16,119872,16.308217377062,16.8824271148101,16.3003504125772,16.6464968499099,152373.892409305,0.0,1.0
2023-06-21,20.55,20.795,20.51,20.72,84974,16.166612016335,16.3593526462134,16.1351441583956,16.3003504125772,108013.70740113,0.0,1.0
2023-06-22,20.13,20.765,20.12,20.58,93572,15.8361995079719,16.3357517527589,15.8283325434871,16.1902129097895,118942.954655996,0.0,1.0
2023-06-23,19.94,20.26,19.5,19.95,347260,15.6867271827601,15.9384700462748,15.3405807454273,15.6945941472449,441415.492175446,0.0,1.0
2023-06-26,20.04,20.3744,19.94,19.96,79311,15.7653968276084,16.0284681199813,15.6867271827601,15.7024611117297,100815.251108469,0.0,1.0
2023-06-27,20.12,20.26,19.965,20.03,78321,15.8283325434871,15.9384700462748,15.7063945939722,15.7575298631236,99556.8241740286,0.0,1.0
2023-06-28,20.32,20.4,20.01,20.18,71622,15.9856718331838,16.0486075490625,15.7417959341539,15.8755343303961,91041.4685843168,0.0,1.0
2023-06-29,20.41,20.525,20.29,20.29,141172,16.0564745135473,16.1469446051229,15.9620709397293,15.9620709397293,179449.138574533,0.0,1.0
2023-06-30,20.38,20.52,20.26,20.5,117676,16.0328736200928,16.1430111228805,15.9384700462748,16.1272771939108,149582.472663819,0.0,1.0
2023-07-03,20.54,20.81,20.35,20.35,40484,16.1587450518501,16.3711530929407,16.0092727266383,16.0092727266383,51460.7636503797,0.0,1.0
2023-07-05,20.62,20.82,20.42,20.5,107464,16.2216807677288,16.3790200574255,16.0643414780321,16.1272771939108,136601.608164322,0.0,1.0
2023-07-06,20.12,20.28,19.97,20.19,58693,16.0250066556079,16.1524420962092,15.9055359300443,16.080759660871,73691.2742302511,0.25,1.0
2023-07-07,20.07,20.3063,20.05,20.09,74464,15.9851830804201,16.173389296758,15.9692536503449,16.0011125104952,93492.3592980659,0.0,1.0
2023-07-10,20.16,20.38,20.01,20.01,63373,16.0568655157583,16.232089246585,15.9373947901946,15.9373947901946,79567.1906665816,0.0,1.0
2023-07-11,20.25,20.27,20.04,20.14,63043,16.1285479510965,16.1444773811716,15.9612889353073,16.0409360856831,79152.8632255583,0.0,1.0
2023-07-12,20.23,20.47,20.19,20.47,68349,16.1126185210213,16.3037716819232,16.080759660871,16.3037716819232,85814.7462621338,0.0,1.0
2023-07-13,20.31,20.42,20.1,20.21,49441,16.1763362413219,16.2639481067353,16.0090772255328,16.0966890909462,62075.0394291967,0.0,1.0
2023-07-14,20.34,20.38,20.01,20.23,63893,16.2002303864347,16.232089246585,15.9373947901946,16.1126185210213,80220.0702706185,0.0,1.0
2023-07-17,20.28,20.56,20.26,20.36,54403,16.1524420962092,16.3754541172614,16.136512666134,16.2161598165098,68305.0174969475,0.0,1.0
2023-07-18,20.47,20.61,20.24,20.24,52708,16.3037716819232,16.4152776924493,16.1205832360589,16.1205832360589,66176.8810953275,0.0,1.0
2023-07-19,20.63,20.64,20.35,20.53,60532,16.4312071225245,16.439171837562,16.2081951014723,16.3515599721487,76000.2080606806,0.0,1.0
2023-07-20,20.58,20.639,20.37,20.63,47591,16.3913835473366,16.4383753660583,16.2241245315474,16.4312071225245,59752.2946840655,0.0,1.0
2023-07-21,20.31,20.59,20.19,20.59,119351,16.1763362413219,16.3993482623741,16.080759660871,16.3993482623741,149849.680041141,0.0,1.0
2023-07-24,20.84,20.89,20.28,20.28,81032,16.5984661383136,16.6382897135015,16.1524420962092,16.1524420962092,101738.730912131,0.0,1.0
2023-07-25,21.14,21.18,20.73,20.73,130985,16.837407589441,16.8692664495913,16.5108542729002,16.5108542729002,164456.605643763,0.0,1.0
2023-07-26,21.2,21.43,21.06,21.17,76484,16.8851958796664,17.0683843255307,16.7736898691403,16.8613017345537,96028.5454522092,0.0,1.0
2023-07-27,21.17,21.31,21.02,21.27,177118,16.8613017345537,16.9728077450798,16.74183100899,16.9409488849295,222378.326361126,0.0,1.0
2023-07-28,21.32,21.55,21.22,21.33,84372,16.9807724601174,17.1639609059817,16.9011253097416,16.9887371751549,105932.226830367,0.0,1.0
2023-07-31,21.54,21.57,21.23,21.29,107417,17.1559961909441,17.1798903360568,16.9090900247792,16.9568783150046,134866.093128497,0.0,1.0
2023-08-01,21.6,21.82,21.475,21.51,83828,17.2037844811696,17.3790082119963,17.1042255431998,17.1321020458314,105249.214321528,0.0,1.0
2023-08-02,21.84,21.91,21.48,21.52,61764,17.3949376420715,17.4506906473345,17.1082079007186,17.1400667608689,77547.0305071678,0.0,1.0
2023-08-03,21.91,22.15,21.68,21.74,69389,17.4506906473345,17.6418438082364,17.2675022014702,17.3152904916957,87120.5054702073,0.0,1.0
2023-08-04,21.69,22.1278,21.66,21.88,69407,17.2754669165078,17.624162140853,17.251572771395,17.4267965022218,87143.1051488084,0.0,1.0
2023-08-07,22.05,22.28,21.78,21.78,73422,17.5621966578606,17.7453851037249,17.347149351846,17.347149351846,92184.0890145925,0.0,1.0
2023-08-08,22.16,22.21,21.83,21.83,45155,17.649808523274,17.6896320984619,17.3869729270339,17.3869729270339,56693.8048466933,0.0,1.0
2023-08-09,22.26,22.3726,21.955,22.05,74696,17.7294556736498,17.8191383649729,17.4865318650036,17.5621966578606,93783.6440444823,0.0,1.0
2023-08-10,22.36,22.4551,22.21,22.29,78076,17.8091028240255,17.8848472640329,17.6896320984619,17.7533498187625,98027.3614707218,0.0,1.0
2023-08-11,22.25,22.41,22.13,22.39,68608,17.7214909586122,17.8489263992134,17.6259143781612,17.8329969691383,86139.9305264519,0.0,1.0
2023-08-14,22.02,22.17,21.8,22.17,59429,17.5383025127479,17.6577732383115,17.3630787819211,17.6577732383115,74615.3499775027,0.0,1.0
2023-08-15,21.73,21.98,21.625,21.98,36672,17.3073257766581,17.5064436525976,17.2236962687635,17.5064436525976,46043.0785369935,0.0,1.0
2023-08-16,21.56,21.815,21.53,21.67,76046,17.1719256210193,17.3750258544775,17.1480314759065,17.2595374864326,95478.6199395778,0.0,1.0
2023-08-17,21.53,21.7,21.43,21.63,54846,17.1480314759065,17.2834316315454,17.0683843255307,17.2276786262823,68861.2206980788,0.0,1.0
2023-08-18,21.48,21.71,21.45,21.57,127699,17.1082079007186,17.2913963465829,17.0843137556059,17.1798903360568,160330.908761331,0.0,1.0
2023-08-21,21.39,21.67,21.39,21.53,43713,17.0365254653804,17.2595374864326,17.0365254653804,17.1480314759065,54883.3194831915,0.0,1.0
2023-08-22,21.35,21.55,21.29,21.39,46374,17.0046666052301,17.1639609059817,16.9568783150046,17.0365254653804,58224.3053030796,0.0,1.0
2023-08-23,21.39,21.45,21.26,21.4,45225,17.0365254653804,17.0843137556059,16.9329841698919,17.044490180418,56781.6924856984,0.0,1.0
2023-08-24,21.4,21.56,21.26,21.35,52413,17.044490180418,17.1719256210193,16.9329841698919,17.0046666052301,65806.4974738067,0.0,1.0
2023-08-25,21.48,21.62,21.29,21.52,45435,17.1082079007186,17.2197139112447,16.9568783150046,17.1400667608689,57045.3554027133,0.0,1.0
2023-08-28,21.38,21.665,21.35,21.5,58840,17.0285607503428,17.2555551289138,17.0046666052301,17.1241373307938,73875.8382721614,0.0,1.0
2023-08-29,21.41,21.49,21.18,21.33,68095,17.0524548954556,17.1161726157562,16.8692664495913,16.9887371751549,85495.8396863156,0.0,1.0
2023-08-30,21.46,21.545,21.25,21.33,57955,17.0922784706435,17.1599785484629,16.9250194548543,16.9887371751549,72764.6874075985,0.0,1.0
2023-08-31,21.3,21.7,21.264,21.52,76534,16.9648430300422,17.2834316315454,16.9361700559069,17.1400667608689,96091.3223372126,0.0,1.0
2023-09-01,21.52,21.58,21.42,21.42,51277,17.1400667608689,17.1878550510944,17.0604196104932,17.0604196104932,64380.2066465265,0.0,1.0
2023-09-05,21.37,21.52,21.195,21.52,62543,17.0205960353053,17.1400667608689,16.8812135221476,17.1400667608689,78525.0943755229,0.0,1.0
2023-09-06,21.42,21.49,21.3422,21.45,42003,17.0604196104932,17.1161726157562,16.9984541275008,17.0843137556059,52736.3500160704,0.0,1.0
2023-09-07,21.46,21.66,21.2,21.44,85736,17.0922784706435,17.251572771395,16.8851958796664,17.0763490405683,107644.780253263,0.0,1.0
2023-09-08,21.45,21.6,21.4,21.55,42465,17.0843137556059,17.2037844811696,17.044490180418,17.1639609059817,53316.4084335031,0.0,1.0
2023-09-11,21.79,21.85,21.51,21.54,72372,17.3551140668836,17.402902357109,17.1321020458314,17.1559961909441,90865.774429518,0.0,1.0
2023-09-12,21.37,21.8607,21.37,21.83,65462,17.0205960353053,17.4114246021992,17.0205960353053,17.3869729270339,82190.0089220294,0.0,1.0
2023-09-13,20.97,21.39,20.96,21.37,62788,16.7020074338021,17.0365254653804,16.6940427187645,17.0205960353053,78832.7011120405,0.0,1.0
2023-09-14,21.14,21.24,20.98,20.98,48782,16.837407589441,16.9170547398167,16.7099721488397,16.7099721488397,61247.6400848498,0.0,1.0
2023-09-15,21.0,21.23,20.83,21.08,279056,16.7259015789149,16.9090900247792,16.590501423276,16.7896192992155,350365.328430934,0.0,1.0
2023-09-18,21.51,21.6485,20.97,21.235,81226,17.1321020458314,17.2424133491018,16.7020074338021,16.913072382298,101982.305225944,0.0,1.0
2023-09-19,21.17,21.54,21.132,21.46,78425,16.8613017345537,17.1559961909441,16.8310358174109,17.0922784706435,98465.5441280463,0.0,1.0
2023-09-20,21.11,21.3539,21.11,21.22,75291,16.8135134443282,17.0077728440948,16.8135134443282,16.9011253097416,94530.6889760248,0.0,1.0
2023-09-21,21.05,21.37,20.94,21.06,64086,16.7657251541027,17.0205960353053,16.6781132886894,16.7736898691403,80462.3890467325,0.0,1.0
2023-09-22,21.25,21.365,21.09,21.09,62723,16.9250194548543,17.0166136777865,16.7975840142531,16.7975840142531,78751.0911615359,0.0,1.0
2023-09-25,21.78,21.83,21.25,21.25,93402,17.347149351846,17.3869729270339,16.9250194548543,16.9250194548543,117269.732262005,0.0,1.0
2023-09-26,21.43,21.765,21.31,21.73,75521,17.0683843255307,17.3352022792896,16.9728077450798,17.3073257766581,94819.4626470411,0.0,1.0
2023-09-27,21.59,21.715,21.45,21.46,62160,17.195819766132,17.2953787041017,17.0843137556059,17.0922784706435,78044.223436396,0.0,1.0
2023-09-28,21.46,21.76,21.41,21.58,46508,17.0922784706435,17.3312199217708,17.0524548954556,17.1878550510944,58392.547354889,0.0,1.0
2023-09-29,21.22,21.5,21.16,21.45,144881,16.9011253097416,17.1241373307938,16.8533370195161,17.0843137556059,181903.557523946,0.0,1.0
2023-10-02,21.16,21.3175,21.06,21.26,58864,16.8533370195161,16.978781281358,16.7736898691403,16.9329841698919,73905.971176963,0.0,1.0
2023-10-03,21.19,21.26,21.02,21.18,54634,16.8772311646289,16.9329841698919,16.74183100899,16.8692664495913,68595.0467056636,0.0,1.0
2023-10-04,21.38,21.46,21.165,21.24,67289,17.0285607503428,17.0922784706435,16.8573193770349,16.9170547398167,84483.8763000589,0.0,1.0
2023-10-05,21.17,21.35,21.0211,21.12,89637,17.0604196104932,17.2054775004265,16.9404245004316,17.0201257521783,111229.110029208,0.25,1.0
2023-10-06,21.44,21.736,21.08,21.08,98215,17.2780064453932,17.5165460866169,16.9878906655265,16.9878906655265,121873.412112394,0.0,1.0
2023-10-09,21.54,21.65,21.245,21.29,64623,17.3585941620228,17.4472406503154,17.1208603979654,17.1571248704487,80189.6401867254,0.0,1.0
2023-10-10,21.49,21.7,21.49,21.59,145028,17.318300303708,17.4875345086302,17.318300303708,17.3988880203376,179962.910062987,0.0,1.0
2023-10-11,21.89,21.92,21.55,21.55,62805,17.6406511702265,17.6648274852154,17.3666529336858,17.3666529336858,77933.7132588597,0.0,1.0
2023-10-12,21.76,21.86,21.57,21.86,65599,17.535887138608,17.6164748552376,17.3827704770117,17.6164748552376,81400.7428718722,0.0,1.0
2023-10-13,21.42,21.94,21.38,21.91,63198,17.2618889020672,17.6809450285413,17.2296538154154,17.6567687135524,78421.3806310552,0.0,1.0
2023-10-16,21.37,21.67,21.17,21.58,67096,17.2215950437524,17.4633581936413,17.0604196104932,17.3908292486746,83258.3460682502,0.0,1.0
2023-10-17,21.4,21.54,21.38,21.39,88410,17.2457713587413,17.3585941620228,17.2296538154154,17.2377125870783,109706.545485483,0.0,1.0
2023-10-18,21.08,21.35,21.07,21.33,59299,16.9878906655265,17.2054775004265,16.9798318938635,17.1893599571006,73583.1743099613,0.0,1.0
2023-10-19,21.08,21.2321,20.96,21.0,49083,16.9878906655265,17.1104645825202,16.8911854055709,16.9234204922228,60906.3044006784,0.0,1.0
2023-10-20,21.11,21.23,21.0,21.16,77338,17.0120669805154,17.1087722404709,16.9234204922228,17.0523608388302,95967.4789588995,0.0,1.0
2023-10-23,20.77,21.29,20.77,21.14,47802,16.7380687439746,17.1571248704487,16.7380687439746,17.0362432955043,59316.7321264233,0.0,1.0
2023-10-24,20.77,20.92,20.55,20.92,47731,16.7380687439746,16.8589503189191,16.5607757673894,16.8589503189191,59228.6293696145,0.0,1.0
2023-10-25,20.95,21.02,20.71,20.78,73022,16.883126633908,16.9395380355487,16.6897161139968,16.7461275156376,90611.8240520411,0.0,1.0
2023-10-26,20.92,21.02,20.76,20.96,52634,16.8589503189191,16.9395380355487,16.7300099723117,16.8911854055709,65312.6831250189,0.0,1.0
2023-10-27,20.96,21.08,20.865,20.98,70990,16.8911854055709,16.9878906655265,16.8146270747728,16.9073029488969,88090.3479698504,0.0,1.0
2023-10-30,20.98,21.19,20.87,21.02,67448,16.9073029488969,17.0765371538191,16.8186564606043,16.9395380355487,83695.1372005979,0.0,1.0
2023-10-31,21.36,21.39,20.93,20.98,60719,17.2135362720895,17.2377125870783,16.867009090582,16.9073029488969,75345.2294461379,0.0,1.0
2023-11-01,21.25,21.34,21.02,21.27,60549,17.1248897837969,17.1974187287635,16.9395380355487,17.1410073271228,75134.2791833562,0.0,1.0
2023-11-02,21.59,21.6,21.33,21.42,65673,17.3988880203376,17.4069467920006,17.1893599571006,17.2618889020672,81492.5682803773,0.0,1.0
2023-11-03,21.86,21.99,21.56,21.79,76537,17.6164748552376,17.7212388868561,17.3747117053487,17.5600634535969,94973.5309560282,0.0,1.0
2023-11-06,21.52,21.79,21.37,21.79,56069,17.3424766186969,17.5600634535969,17.2215950437524,17.5600634535969,69575.1193171084,0.0,1.0
2023-11-07,21.23,21.53,21.16,21.52,45115,17.1087722404709,17.3505353903598,17.0523608388302,17.3424766186969,55982.4770905734,0.0,1.0
2023-11-08,21.12,21.3911,20.99,21.28,47143,17.0201257521783,17.2385990519613,16.9153617205598,17.1490660987858,58498.9896371695,0.0,1.0
2023-11-09,21.09,21.28,20.99,21.28,72164,16.9959494371894,17.1490660987858,16.9153617205598,17.1490660987858,89547.1456669432,0.0,1.0
2023-11-10,21.2,21.29,20.89,21.05,78960,17.084595925482,17.1571248704487,16.8347740039302,16.9637143505376,97980.1926426173,0.0,1.0
2023-11-13,20.92,21.12,20.8,21.12,69380,16.8589503189191,17.0201257521783,16.7622450589635,17.0201257521783,86092.5248929174,0.0,1.0
2023-11-14,21.63,21.65,20.87,21.03,84622,17.4311231069895,17.4472406503154,16.8186564606043,16.9475968072117,105006.077277147,0.0,1.0
2023-11-15,21.49,21.72,21.49,21.53,60498,17.318300303708,17.5036520519561,17.318300303708,17.3505353903598,75070.9941045217,0.0,1.0
2023-11-16,21.5,21.54,21.325,21.52,54430,17.3263590753709,17.3585941620228,17.1853305712691,17.3424766186969,67541.3106071132,0.0,1.0
2023-11-17,21.7,21.74,21.53,21.65,73164,17.4875345086302,17.5197695952821,17.3505353903598,17.4472406503154,90788.029565659,0.0,1.0
2023-11-20,21.71,21.85,21.59,21.65,29812,17.4955932802932,17.6084160835747,17.3988880203376,17.4472406503154,36993.2307885219,0.0,1.0
2023-11-21,21.32,21.61,21.29,21.61,46332,17.1813011854376,17.4150055636635,17.1571248704487,17.4150055636635,57492.6327953107,0.0,1.0
2023-11-22,21.37,21.6,21.36,21.44,35702,17.2215950437524,17.4069467920006,17.2135362720895,17.2780064453932,44302.0369519594,0.0,1.0
2023-11-24,21.46,21.61,21.39,21.41,21497,17.2941239887191,17.4150055636635,17.2377125870783,17.2538301304043,26675.2811706983,0.0,1.0
2023-11-27,21.44,21.625,21.2803,21.41,49091,17.2780064453932,17.427093721158,17.1493078619356,17.2538301304043,60916.231471868,0.0,1.0
2023-11-28,21.24,21.38,21.19,21.37,45512,17.1168310121339,17.2296538154154,17.0765371538191,17.2215950437524,56475.1079983635,0.0,1.0
2023-11-29,21.12,21.36,21.11,21.25,43618,17.0201257521783,17.2135362720895,17.0120669805154,17.1248897837969,54124.8738941955,0.0,1.0
2023-11-30,21.23,21.27,21.08,21.21,72558,17.1087722404709,17.1410073271228,16.9878906655265,17.092654697145,90036.0539230372,0.0,1.0
2023-12-01,21.58,21.64,21.06,21.17,71556,17.3908292486746,17.4391818786524,16.9717731222006,17.0604196104932,88792.6882565238,0.0,1.0
2023-12-04,22.11,22.19,21.64,21.64,78034,17.8179441468117,17.8824143201154,17.4391818786524,17.4391818786524,96831.1341524059,0.0,1.0
2023-12-05,21.88,22.08,21.83,22.0,67159,17.6325923985635,17.7937678318228,17.5922985402487,17.7292976585191,83336.5217538694,0.0,1.0
2023-12-06,21.82,22.17,21.81,22.0,45639,17.5842397685858,17.8662967767895,17.5761809969228,17.7292976585191,56632.7002535004,0.0,1.0
2023-12-07,22.15,22.15,21.73,21.83,72660,17.8501792334635,17.8501792334635,17.5117108236191,17.5922985402487,90162.6240807063,0.0,1.0
2023-12-08,22.23,22.37,22.03,22.04,56072,17.9146494067673,18.0274722100487,17.753473973508,17.761532745171,69578.8419688046,0.0,1.0
2023-12-11,22.34,22.43,22.24,22.24,69411,18.0032958950599,18.0758248400265,17.9227081784302,17.9227081784302,86130.9922937775,0.0,1.0
2023-12-12,22.12,22.37,22.07,22.37,70208,17.8260029184747,18.0274722100487,17.7857090601598,18.0274722100487,87119.9767610542,0.0,1.0
2023-12-13,22.68,22.73,21.99,22.19,125842,18.2772941316006,18.3175879899154,17.7212388868561,17.8824143201154,156155.311582222,0.0,1.0
2023-12-14,22.71,22.92,22.51,22.84,72595,18.3014704465895,18.4707046515117,18.1402950133302,18.406234478208,90081.9666272895,0.0,1.0
2023-12-15,22.74,23.17,22.65,22.75,284919,18.3256467615784,18.6721739430858,18.2531178166117,18.3337055332413,353551.399538269,0.0,1.0
2023-12-18,21.39,22.56,20.96,22.38,181384,17.2377125870783,18.180588871645,16.8911854055709,18.0355309817117,225076.485084707,0.0,1.0
2023-12-19,21.76,21.8,21.4241,21.55,149392,17.535887138608,17.5681222252598,17.265192998449,17.3666529336858,185378.127396984,0.0,1.0
2023-12-20,21.69,22.17,21.63,21.8,224896,17.4794757369672,17.8662967767895,17.4311231069895,17.5681222252598,279069.825285639,0.0,1.0
2023-12-21,22.02,22.08,21.69,21.72,119444,17.745415201845,17.7937678318228,17.4794757369672,17.5036520519561,148216.136398237,0.0,1.0
2023-12-22,22.21,22.46,22.13,22.13,58696,17.8985318634413,18.1000011550154,17.8340616901376,17.8340616901376,72834.9213190357,0.0,1.0
2023-12-26,22.19,22.3545,22.06,22.29,78274,17.8824143201154,18.0149811139711,17.7776502884969,17.963002036745,97128.9462880978,0.0,1.0
2023-12-27,22.09,22.25,22.05,22.15,42679,17.8018266034858,17.9307669500932,17.7695915168339,17.8501792334635,52959.683913301,0.0,1.0
2023-12-28,21.99,22.1636,21.95,22.03,58552,17.7212388868561,17.8611391629252,17.6890038002043,17.753473973508,72656.2340376206,0.0,1.0
2023-12-29,21.91,22.1015,21.887,22.0,71417,17.6567687135524,17.8110941908982,17.6382335387276,17.7292976585191,88620.2053946022,0.0,1.0
2024-01-02,22.18,22.19,21.92,21.92,85408,17.8743555484524,17.8824143201154,17.6648274852154,17.6648274852154,105981.412021538,0.0,1.0
2024-01-03,21.36,22.01,21.34,22.01,91546,17.4150055636635,17.9449565756664,17.3986993786788,17.9449565756664,112283.774636283,0.25,1.0
2024-01-04,21.49,21.51,21.25,21.31,97275,17.5209957660641,17.5373019510488,17.3253215462477,17.3742401012018,119310.556198462,0.0,1.0
2024-01-05,21.18,21.46,21.16,21.4,105223,17.2682498988012,17.4965364885871,17.2519437138165,17.4476179336329,129059.004419129,0.0,1.0
2024-01-08,21.2,21.25,21.05,21.23,55132,17.2845560837859,17.3253215462477,17.1622596964006,17.309015361263,67620.9671995229,0.0,1.0
2024-01-09,21.06,21.15,20.9,21.1,156344,17.170412788893,17.2437906213241,17.0399633090153,17.2030251588624,191760.365955202,0.0,1.0
2024-01-10,21.13,21.14,20.88,20.99,137168,17.2274844363394,17.2356375288318,17.0236571240306,17.1133411414465,168240.456156573,0.0,1.0
2024-01-11,21.02,21.06,20.825,21.01,73541,17.1378004189236,17.170412788893,16.9788151153227,17.1296473264312,90200.1296673457,0.0,1.0
2024-01-12,21.07,21.23,20.964,21.21,68193,17.1785658813853,17.309015361263,17.0921431009664,17.2927091762783,83640.6554494136,0.0,1.0
2024-01-16,20.5,21.0,20.37,21.0,239329,16.7138396093213,17.1214942339389,16.6078494069207,17.1214942339389,293543.830423249,0.0,1.0
2024-01-17,20.48,20.62,20.28,20.3,107469,16.6975334243366,16.8116767192295,16.5344715744895,16.5507777594742,131813.787346106,0.0,1.0
2024-01-18,20.36,20.65,20.26,20.52,76360,16.5996963144283,16.8361359967066,16.5181653895048,16.730145794306,93657.7134033879,0.0,1.0
2024-01-19,20.28,20.47,20.16,20.47,87515,16.5344715744895,16.6893803318442,16.4366344645813,16.6893803318442,107339.638403582,0.0,1.0
2024-01-22,20.57,20.572,20.33,20.39,81651,16.7709112567677,16.7725418752662,16.5752370369513,16.6241555919054,100147.275498953,0.0,1.0
2024-01-23,20.41,20.71,20.4,20.7,87769,16.6404617768901,16.8850545516607,16.6323086843978,16.8769014591683,107651.176633079,0.0,1.0
2024-01-24,20.54,20.56,20.35,20.56,92006,16.7464519792907,16.7627581642754,16.591543221936,16.7627581642754,112847.977729074,0.0,1.0
2024-01-25,20.77,20.79,20.55,20.73,82801,16.9339731066148,16.9502792915995,16.754605071783,16.9013607366454,101557.783230931,0.0,1.0
2024-01-26,20.78,20.9,20.71,20.89,49625,16.9421261991071,17.0399633090153,16.8850545516607,17.031810216523,60866.4749560387,0.0,1.0
2024-01-29,20.67,20.8,20.4901,20.69,152430,16.8524421816913,16.9584323840918,16.7057680477538,16.868748366676,186959.733552624,0.0,1.0
2024-01-30,20.65,20.87,20.6249,20.64,69804,16.8361359967066,17.0155040315383,16.8156717345508,16.8279829042142,85616.592802646,0.0,1.0
2024-01-31,20.37,20.77,20.305,20.63,117126,16.6078494069207,16.9339731066148,16.5548543057204,16.8198298117218,143658.37270934,0.0,1.0
2024-02-01,20.67,20.68,20.41,20.5,85686,16.8524421816913,16.8605952741836,16.6404617768901,16.7138396093213,105096.317845504,0.0,1.0
2024-02-02,20.34,20.565,20.33,20.5,98094,16.5833901294436,16.7668347105216,16.5752370369513,16.7138396093213,120315.083009323,0.0,1.0
2024-02-05,20.18,20.27,20.09,20.25,103832,16.452940649566,16.5263184819972,16.3795628171349,16.5100122970125,127352.903327666,0.0,1.0
2024-02-06,20.17,20.29,20.06,20.19,74943,16.4447875570737,16.5426246669819,16.3551035396578,16.4610937420584,91919.7225718971,0.0,1.0
2024-02-07,20.02,20.14,19.94,20.1,80008,16.3224911696884,16.4203282795966,16.2572664297496,16.3877159096272,98132.0892349166,0.0,1.0
2024-02-08,20.13,20.145,19.99,20.06,50292,16.4121751871043,16.4244048258428,16.2980318922113,16.3551035396578,61684.5694405861,0.0,1.0
2024-02-09,20.18,20.19,19.9939,20.12,68942,16.452940649566,16.4610937420584,16.3012115982834,16.4040220946119,84559.3252678936,0.0,1.0
2024-02-12,20.47,20.56,20.14,20.14,93041,16.6893803318442,16.7627581642754,16.4203282795966,16.4203282795966,114117.434687855,0.0,1.0
2024-02-13,19.78,20.2739,19.75,20.18,155849,16.1268169498719,16.5294981880692,16.1023576723949,16.452940649566,191153.23436622,0.0,1.0
2024-02-14,20.35,20.38,19.95,19.98,95462,16.591543221936,16.6160024994131,16.2654195222419,16.289878799719,117086.860095786,0.0,1.0
2024-02-15,20.63,20.65,20.33,20.47,89882,16.8198298117218,16.8361359967066,16.5752370369513,16.6893803318442,110242.831274533,0.0,1.0
2024-02-16,20.29,20.52,20.27,20.49,96873,16.5426246669819,16.730145794306,16.5263184819972,16.7056865168289,118817.4917565,0.0,1.0
2024-02-20,20.25,20.47,20.07,20.07,109307,16.5100122970125,16.6893803318442,16.3632566321501,16.3632566321501,134068.146660347,0.0,1.0
2024-02-21,20.38,20.4435,20.21,20.28,92380,16.6160024994131,16.6677746367395,16.4773999270431,16.5344715744895,113306.699374082,0.0,1.0
2024-02-22,19.99,20.29,19.9,20.29,192139,16.2980318922113,16.5426246669819,16.2246540597802,16.5426246669819,235663.952273619,0.0,1.0
2024-02-23,20.04,20.16,19.86,19.96,145175,16.3387973546731,16.4366344645813,16.1920416898108,16.2735726147343,178061.269556532,0.0,1.0
2024-02-26,20.03,20.13,19.85,19.97,115000,16.3306442621807,16.4121751871043,16.1838885973184,16.2817257072266,141050.773197873,0.0,1.0
2024-02-27,20.25,20.36,20.0464,20.08,151314,16.5100122970125,16.5996963144283,16.3440153338682,16.3714097246425,185590.927788373,0.0,1.0
2024-02-28,20.13,20.27,20.055,20.16,132491,16.4121751871043,16.5263184819972,16.3510269934116,16.4366344645813,162503.982537038,0.0,1.0
2024-02-29,20.32,20.44,20.2084,20.34,126907,16.5670839444589,16.6649210543672,16.4760954322443,16.5833901294436,155655.047601935,0.0,1.0
2024-03-01,20.25,20.3,20.08,20.26,122167,16.5100122970125,16.5507777594742,16.3714097246425,16.5181653895048,149841.302689257,0.0,1.0
2024-03-04,20.02,20.29,19.85,20.19,159034,16.3224911696884,16.5426246669819,16.1838885973184,16.4610937420584,195059.72751957,0.0,1.0
2024-03-05,19.73,20.05,19.71,19.96,132766,16.0860514874102,16.3469504471654,16.0697453024255,16.2735726147343,162841.27786425,0.0,1.0
2024-03-06,19.8,19.89,19.74,19.76,121193,16.1431231348566,16.2165009672878,16.0942045799025,16.1105107648872,148646.663966694,0.0,1.0
2024-03-07,19.92,19.975,19.77,19.93,96811,16.2409602447649,16.2858022534728,16.1186638573796,16.2491133372572,118741.44699182,0.0,1.0
2024-03-08,19.83,20.15,19.74,20.0,99711,16.1675824123337,16.428481372089,16.0942045799025,16.3061849847037,122298.379533331,0.0,1.0
2024-03-11,19.84,19.88,19.64,19.8,91505,16.1757355048261,16.2083478747955,16.012673654979,16.1431231348566,112233.486969316,0.0,1.0
2024-03-12,19.79,19.847,19.67,19.8,103957,16.1349700423643,16.1814426695707,16.0371329324561,16.1431231348566,127506.219385489,0.0,1.0
2024-03-13,19.89,19.895,19.78,19.8,119772,16.2165009672878,16.220577513534,16.1268169498719,16.1431231348566,146903.767021353,0.0,1.0
2024-03-14,19.82,19.905,19.71,19.86,119526,16.1594293198414,16.2287306060263,16.0697453024255,16.1920416898108,146602.041019556,0.0,1.0
2024-03-15,20.32,20.35,19.79,19.79,922273,16.5670839444589,16.591543221936,16.1349700423643,16.1349700423643,1131194.08477845,0.0,1.0
2024-03-18,20.02,20.2527,19.9789,20.25,143358,16.3224911696884,16.5122136319854,16.2889819595448,16.5100122970125,175832.667340006,0.0,1.0
2024-03-19,20.28,20.3,20.05,20.05,105969,16.5344715744895,16.5507777594742,16.3469504471654,16.3469504471654,129973.994652221,0.0,1.0
2024-03-20,20.61,20.68,20.17,20.18,192474,16.8035236267371,16.8605952741836,16.4447875570737,16.452940649566,236074.839308587,0.0,1.0
2024-03-21,20.73,20.87,20.55,20.56,114160,16.9013607366454,17.0155040315383,16.754605071783,16.7627581642754,140020.489289297,0.0,1.0
2024-03-22,20.46,20.82,20.46,20.82,71212,16.6812272393519,16.9747385690765,16.6812272393519,16.9747385690765,87343.5448779731,0.0,1.0
2024-03-25,20.34,20.63,20.33,20.57,87473,16.5833901294436,16.8198298117218,16.5752370369513,16.7709112567677,107288.124208153,0.0,1.0
2024-03-26,20.11,20.39,20.1,20.37,91773,16.3958690021196,16.6241555919054,16.3877159096272,16.6078494069207,112562.19659729,0.0,1.0
2024-03-27,20.51,20.51,20.22,20.22,103039,16.7219927018136,16.7219927018136,16.4855530195354,16.4855530195354,126380.266256832,0.0,1.0
2024-03-28,20.51,20.66,20.385,20.57,114033,16.7219927018136,16.8442890891989,16.6200790456592,16.7709112567677,139864.720174548,0.0,1.0
2024-04-01,20.37,20.57,20.29,20.51,84738,16.6078494069207,16.7709112567677,16.5426246669819,16.7219927018136,103933.568862968,0.0,1.0
2024-04-02,20.3,20.31,20.15,20.26,75552,16.5507777594742,16.5589308519666,16.428481372089,16.5181653895048,92666.6784056149,0.0,1.0
2024-04-03,20.02,20.37,20.0,20.25,81207,16.3224911696884,16.6078494069207,16.3061849847037,16.5100122970125,99602.6968615622,0.0,1.0
2024-04-04,20.04,20.21,20.0,20.17,118363,16.3387973546731,16.4773999270431,16.3061849847037,16.4447875570737,145175.588417564,0.0,1.0
2024-04-05,20.17,20.18,20.0,20.07,316051,16.4447875570737,16.452940649566,16.3061849847037,16.3632566321501,387645.547130094,0.0,1.0
2024-04-08,20.21,20.35,20.17,20.26,71933,16.4773999270431,16.591543221936,16.4447875570737,16.5181653895048,88227.8718995007,0.0,1.0
2024-04-09,20.18,20.245,20.08,20.24,72392,16.452940649566,16.5059357507663,16.3714097246425,16.5018592045201,88790.8484638298,0.0,1.0
2024-04-10,19.68,19.92,19.52,19.92,110465,16.0452860249484,16.2409602447649,15.9148365450708,16.2409602447649,135488.466620027,0.0,1.0
2024-04-11,19.8,19.83,19.6,19.75,88094,16.1431231348566,16.1675824123337,15.9800612850096,16.1023576723949,108049.798383421,0.0,1.0
2024-04-12,19.44,19.62,19.4,19.52,83927,16.0534391174408,16.2020820722319,16.0204073497094,16.1195026529035,101631.860192964,0.25,1.0
2024-04-15,19.03,19.54,18.88,19.46,153075,15.7148634981943,16.1360185367692,15.5909943692017,16.0699550013065,185367.009413395,0.0,1.0
2024-04-16,19.06,19.18,18.93,19.02,104491,15.7396373239929,15.8387326271869,15.6322840788659,15.7066055562615,126533.948591311,0.0,1.0
2024-04-17,19.07,19.15,19.01,19.05,120556,15.7478952659257,15.8139588013884,15.6983476143287,15.73137938206,145987.948305348,0.0,1.0
2024-04-18,19.1,19.24,19.05,19.07,103720,15.7726690917242,15.888280278784,15.73137938206,15.7478952659257,125600.301919695,0.0,1.0
2024-04-19,19.43,19.46,19.1,19.1,102686,16.0451811755079,16.0699550013065,15.7726690917242,15.7726690917242,124348.17395802,0.0,1.0
2024-04-22,19.04,19.43,18.9,19.42,131061,15.7231214401272,16.0451811755079,15.6075102530674,16.0369232335751,158709.03557556,0.0,1.0
2024-04-23,19.3,19.45,19.08,19.08,86260,15.937827930381,16.0616970593736,15.7561532078585,15.7561532078585,104457.019317324,0.0,1.0
2024-04-24,19.5,19.51,19.23,19.3,156630,16.1029867690378,16.1112447109707,15.8800223368511,15.937827930381,189671.956128826,0.0,1.0
2024-04-25,19.67,19.71,19.431,19.45,159425,16.2433717818961,16.2764035496275,16.0460069697012,16.0616970593736,193056.576682871,0.0,1.0
2024-04-26,19.7,19.73,19.6,19.67,97909,16.2681456076946,16.2929194334931,16.1855661883662,16.2433717818961,118563.439651518,0.0,1.0
2024-04-29,19.92,19.96,19.755,19.77,142604,16.4498203302171,16.4828520979485,16.3135642883252,16.3259512012245,172687.09462935,0.0,1.0
2024-04-30,19.9,20.03,19.79,19.83,116579,16.4333044463514,16.5406576914783,16.3424670850902,16.3754988528215,141171.978379253,0.0,1.0
2024-05-01,20.14,20.25,19.87,19.87,100594,16.6314950527396,16.7223324140008,16.4085306205529,16.4085306205529,121814.855103256,0.0,1.0
2024-05-02,20.27,20.32,20.112,20.31,99862,16.7388482978665,16.7801380075307,16.6083728153276,16.7718800655979,120928.435695185,0.0,1.0
2024-05-03,20.26,20.45,20.15,20.39,78751,16.7305903559337,16.8874912526576,16.6397529946724,16.8379436010606,95363.954651734,0.0,1.0
2024-05-06,20.34,20.47,20.33,20.36,64051,16.7966538913964,16.9040071365233,16.7883959494635,16.8131697752621,77562.9091617659,0.0,1.0
2024-05-07,20.38,20.58,20.38,20.41,77952,16.8296856591277,16.9948444977845,16.8296856591277,16.8544594849263,94396.4012268035,0.0,1.0
2024-05-08,20.59,20.59,20.26,20.26,71218,17.0031024397174,17.0031024397174,16.7305903559337,16.7305903559337,86241.827054732,0.0,1.0
2024-05-09,20.71,20.73,20.51,20.64,75556,17.1021977429115,17.1187136267771,16.9370389042547,17.0443921493816,91494.9519074858,0.0,1.0
2024-05-10,20.51,20.71,20.47,20.7,64758,16.9370389042547,17.1021977429115,16.9040071365233,17.0939398009786,78419.05468295,0.0,1.0
2024-05-13,20.56,20.69,20.51,20.63,62937,16.9783286139189,17.0856818590458,16.9370389042547,17.0361342074487,76213.9047620498,0.0,1.0
2024-05-14,20.65,20.72,20.58,20.71,66675,17.0526500913144,17.1104556848443,16.9948444977845,17.1021977429115,80740.4563294991,0.0,1.0
2024-05-15,20.58,20.74,20.519,20.73,58221,16.9948444977845,17.12697156871,16.9444710519942,17.1187136267771,70503.0387395542,0.0,1.0
2024-05-16,20.8,20.8,20.51,20.57,74281,17.176519220307,17.176519220307,16.9370389042547,16.9865865558517,89950.9836762134,0.0,1.0
2024-05-17,20.65,20.82,20.57,20.82,67078,17.0526500913144,17.1930351041727,16.9865865558517,17.1930351041727,81228.4713861289,0.0,1.0
2024-05-20,20.51,20.71,20.51,20.6,81859,16.9370389042547,17.1021977429115,16.9370389042547,17.0113603816502,99127.604269613,0.0,1.0
2024-05-21,20.76,20.78,20.49,20.55,79784,17.1434874525756,17.1600033364413,16.920523020389,16.970070671986,96614.8716579344,0.0,1.0
2024-05-22,20.8,20.84,20.63,20.66,85428,17.176519220307,17.2095509880384,17.0361342074487,17.0609080332472,103449.504361702,0.0,1.0
2024-05-23,20.68,20.7793,20.6,20.77,88224,17.0774239171129,17.159425280506,17.0113603816502,17.1517453945085,106835.335871222,0.0,1.0
2024-05-24,20.83,20.91,20.74,20.8,70559,17.2012930461055,17.2673565815682,17.12697156871,17.176519220307,85443.8073963725,0.0,1.0
2024-05-28,20.71,20.95,20.66,20.95,55997,17.1021977429115,17.3003883492996,17.0609080332472,17.3003883492996,67809.873762024,0.0,1.0
2024-05-29,20.57,20.7824,20.55,20.65,98897,16.9865865558517,17.1619852425052,16.970070671986,17.0526500913144,119759.863661319,0.0,1.0
2024-05-30,20.72,20.75,20.64,20.68,55296,17.1104556848443,17.1352295106428,17.0443921493816,17.0774239171129,66960.993973693,0.0,1.0
2024-05-31,21.03,21.1223,20.73,20.77,170736,17.3664518847623,17.4426726888024,17.1187136267771,17.1517453945085,206753.694066342,0.0,1.0
2024-06-03,21.02,21.16,20.88,21.16,58149,17.3581939428295,17.4738051298892,17.2425827557697,17.4738051298892,70415.8499453174,0.0,1.0
2024-06-04,21.05,21.06,20.89,21.02,56274,17.382967768628,17.3912257105608,17.2508406977026,17.3581939428295,68145.3084287399,0.0,1.0
2024-06-05,20.99,21.1346,20.91,21.05,46786,17.333420117031,17.4528299573798,17.2673565815682,17.382967768628,56655.7628771194,0.0,1.0
2024-06-06,21.08,21.2,20.95,21.02,110229,17.4077415944265,17.5068368976206,17.3003883492996,17.3581939428295,133482.411109777,0.0,1.0
2024-06-07,20.86,21.15,20.84,21.03,54839,17.226066871904,17.4655471879564,17.2095509880384,17.3664518847623,66407.587321386,0.0,1.0
2024-06-10,20.8,20.8399,20.5544,20.72,53501,17.176519220307,17.209468408619,16.9737041664365,17.1104556848443,64787.3288951561,0.0,1.0
2024-06-11,20.87,20.92,20.62,20.67,59933,17.2343248138369,17.2756145235011,17.0278762655159,17.0691659751801,72576.1945136238,0.0,1.0
2024-06-12,21.06,21.29,21.0,21.16,81219,17.3912257105608,17.5811583750162,17.3416780589638,17.4738051298892,98352.5927652884,0.0,1.0
2024-06-13,20.88,21.06,20.71,21.06,69314,17.2425827557697,17.3912257105608,17.1021977429115,17.3912257105608,83936.167829365,0.0,1.0
2024-06-14,20.89,20.91,20.63,20.68,59746,17.2508406977026,17.2673565815682,17.0361342074487,17.0774239171129,72349.7458397037,0.0,1.0
2024-06-17,21.67,21.69,20.86,20.86,96645,17.8949601684641,17.9114760523298,17.226066871904,17.226066871904,117032.791930475,0.0,1.0
2024-06-18,22.19,22.25,21.51,21.67,108230,18.3243731489718,18.3739208005688,17.7628330975386,17.8949601684641,131061.711114236,0.0,1.0
2024-06-20,22.22,22.2898,22.0,22.09,90268,18.3491469747703,18.4067874094615,18.1674722522478,18.2417937296434,109310.52886316,0.0,1.0
2024-06-21,21.92,22.36,21.91,22.15,361656,18.1014087167851,18.46475816183,18.0931507748522,18.2913413812404,437949.313450338,0.0,1.0
2024-06-24,21.82,22.19,21.82,22.0,87782,18.0188292974567,18.3243731489718,18.0188292974567,18.1674722522478,106300.093551047,0.0,1.0
2024-06-25,22.05,22.08,21.82,21.82,50467,18.208761961912,18.2335357877105,18.0188292974567,18.0188292974567,61113.2899824647,0.0,1.0
2024-06-26,22.06,22.17,21.81,21.86,85303,18.2170199038448,18.3078572651061,18.0105713555238,18.051861065188,103298.134927263,0.0,1.0
2024-06-27,21.99,22.13,21.98,22.13,44750,18.159214310315,18.2748254973747,18.1509563683821,18.2748254973747,54190.257528985,0.0,1.0
2024-06-28,21.89,22.16,21.78,22.13,331780,18.0766348909866,18.2995993231732,17.9857975297253,18.2748254973747,401770.807664059,0.0,1.0
2024-07-01,21.85,22.08,21.79,21.92,112150,18.0436031232552,18.2335357877105,17.9940554716582,18.1014087167851,135808.656578228,0.0,1.0
2024-07-02,21.9,22.0,21.82,21.91,66600,18.0848928329194,18.1674722522478,18.0188292974567,18.0931507748522,80649.634668836,0.0,1.0
2024-07-03,21.66,21.93,21.66,21.93,39663,17.8867022265312,18.1096666587179,17.8867022265312,18.1096666587179,48030.1270250758,0.0,1.0
2024-07-05,21.25,21.44,21.15,21.33,89494,17.7545751556058,17.9133219452324,17.6710242136971,17.8214159091328,107113.095263197,0.25,1.0
2024-07-08,21.52,21.57,21.24,21.36,88911,17.9801626987594,18.0219381697137,17.7462200614149,17.8464811917054,106415.31737263,0.0,1.0
2024-07-09,21.67,21.69,21.375,21.51,154498,18.1054891116225,18.1221993000042,17.8590138329917,17.9718076045685,184914.73162417,0.0,1.0
2024-07-10,21.58,21.765,21.45,21.72,87477,18.0302932639046,18.1848625064358,17.9216770394233,18.1472645825768,104698.999199262,0.0,1.0
2024-07-11,22.21,22.25,21.865,21.9,103180,18.5566641979296,18.5900845746931,18.2684134483445,18.2976562780126,123493.521009863,0.0,1.0
2024-07-12,22.62,22.7,22.365,22.37,118524,18.8992230597554,18.9660638132824,18.6861681578882,18.6903457049836,141858.364839824,0.0,1.0
2024-07-15,22.65,22.89,22.59,22.75,125595,18.9242883423281,19.124810602909,18.8741577771828,19.0078392842368,150321.465121474,0.0,1.0
2024-07-16,23.34,23.38,22.73,22.84,143498,19.5007898414983,19.5342102182618,18.9911290958551,19.0830351319547,171749.111047426,0.0,1.0
2024-07-17,23.66,23.73,23.2,23.2,152122,19.7681528556063,19.8266385149424,19.3838185228261,19.3838185228261,182070.957579593,0.0,1.0
2024-07-18,23.24,23.68,23.13,23.51,90036,19.4172388995896,19.784863043988,19.32533286349,19.6428264427432,107761.801295251,0.0,1.0
2024-07-19,22.95,23.46,22.92,23.29,94956,19.1749411680543,19.6010509717888,19.1498758854816,19.459014370544,113650.42431685,0.0,1.0
2024-07-22,23.65,23.69,22.8813,22.98,104642,19.7597977614154,19.7932181381789,19.117541670963,19.2000064506269,125243.351671972,0.0,1.0
2024-07-23,23.67,23.825,23.558,23.64,113262,19.7765079497971,19.9060119097557,19.6829308948594,19.7514426672245,135560.410705749,0.0,1.0
2024-07-24,23.46,23.76,23.45,23.55,82038,19.6010509717888,19.851703797515,19.5926958775979,19.6762468195067,98189.1982613603,0.0,1.0
2024-07-25,23.64,23.87,23.58,23.58,80823,19.7514426672245,19.9436098336146,19.7013121020793,19.7013121020793,96734.9956249291,0.0,1.0
2024-07-26,23.82,23.95,23.5701,23.88,85739,19.9018343626602,20.0104505871416,19.6930405588303,19.9519649278055,102618.831148136,0.0,1.0
2024-07-29,23.48,23.8399,23.43,23.82,77654,19.6177611601706,19.9184610001001,19.5759856892162,19.9018343626602,92942.1000242285,0.0,1.0
2024-07-30,23.58,23.65,23.35,23.45,90559,19.7013121020793,19.7597977614154,19.5091449356892,19.5926958775979,108387.766709946,0.0,1.0
2024-07-31,23.84,24.37,23.526,23.62,162818,19.918544551042,20.3613645431583,19.6561945934486,19.7347324788428,194872.72827858,0.0,1.0
2024-08-01,23.15,24.08,22.89,23.91,122885,19.3420430518717,20.119066811623,19.124810602909,19.9770302103781,147077.934961204,0.0,1.0
2024-08-02,22.98,23.0401,22.71,22.71,101654,19.2000064506269,19.250220566714,18.9744189074733,18.9744189074733,121667.090373489,0.0,1.0
2024-08-05,22.36,22.4,22.05,22.39,141254,18.6819906107927,18.7154109875562,18.4229826908757,18.7070558933654,169063.32444977,0.0,1.0
2024-08-06,22.34,22.59,22.11,22.36,133009,18.665280422411,18.8741577771828,18.4731132560209,18.6819906107927,159195.0933902,0.0,1.0
2024-08-07,22.56,22.675,22.42,22.47,70559,18.8490924946102,18.9451760778053,18.732121175938,18.7738966468923,84450.2747522285,0.0,1.0
2024-08-08,22.59,22.74,22.41,22.74,77383,18.8741577771828,18.9994841900459,18.7237660817471,18.9994841900459,92617.7470082018,0.0,1.0
2024-08-09,22.68,22.68,22.38,22.58,82979,18.9493536249007,18.9493536249007,18.6987007991745,18.865802682992,99315.4572579708,0.0,1.0
2024-08-12,22.35,22.6,22.26,22.59,67923,18.6736355166019,18.8825128713737,18.598439668884,18.8741577771828,81295.3133122012,0.0,1.0
2024-08-13,22.53,22.61,22.29,22.47,66300,18.8240272120376,18.8908679655646,18.6235049514566,18.7738966468923,79352.7858398326,0.0,1.0
2024-08-14,22.62,22.64,22.29,22.48,72755,18.8992230597554,18.9159332481372,18.6235049514566,18.7822517410832,87078.6113691861,0.0,1.0
2024-08-15,22.79,23.07,22.61,22.94,87323,19.0412596610003,19.2752022983447,18.8908679655646,19.1665860738634,104514.680511187,0.0,1.0
2024-08-16,22.91,22.945,22.6101,22.79,69423,19.1415207912908,19.1707636209588,18.8909515165065,19.0412596610003,83090.62520903,0.0,1.0
2024-08-19,22.94,23.0,22.745,22.97,86699,19.1665860738634,19.2167166390086,19.0036617371414,19.191651356436,103767.830762106,0.0,1.0
2024-08-20,22.76,22.86,22.66,22.86,53293,19.0161943784277,19.0997453203364,18.9326434365189,19.0997453203364,63785.0379451311,0.0,1.0
2024-08-21,22.95,22.98,22.58,22.8,66844,19.1749411680543,19.2000064506269,18.865802682992,19.0496147551912,80003.8856210824,0.0,1.0
2024-08-22,22.84,23.0,22.7305,23.0,44989,19.0830351319547,19.2167166390086,18.9915468505646,19.2167166390086,53846.1912842869,0.0,1.0
2024-08-23,23.3,23.38,22.845,22.89,96719,19.4673694647348,19.5342102182618,19.0872126790501,19.124810602909,115760.514232923,0.0,1.0
2024-08-26,23.42,23.58,23.3284,23.47,115858,19.5676305950253,19.7013121020793,19.4910979322369,19.6094060659797,138667.49716186,0.0,1.0
2024-08-27,23.47,23.47,23.11,23.27,61464,19.6094060659797,19.6094060659797,19.3086226751082,19.4423041821622,73564.7002844565,0.0,1.0
2024-08-28,23.5,23.7074,23.31,23.55,91104,19.6344713485523,19.807756002071,19.4757245589257,19.6762468195067,109040.063365794,0.0,1.0
2024-08-29,23.63,23.75,23.49,23.65,56697,19.7430875730337,19.8433487033241,19.6261162543614,19.7597977614154,67859.1990763345,0.0,1.0
2024-08-30,23.91,23.91,23.64,23.73,83901,19.9770302103781,19.9770302103781,19.7514426672245,19.8266385149424,100418.975637222,0.0,1.0
2024-09-03,23.45,23.765,23.43,23.7,75581,19.5926958775979,19.8558813446104,19.5759856892162,19.8015732323698,90460.9789828114,0.0,1.0
2024-09-04,23.46,23.51,23.31,23.47,71308,19.6010509717888,19.6428264427432,19.4757245589257,19.6094060659797,85346.733826045,0.0,1.0
2024-09-05,23.27,23.47,23.11,23.47,85163,19.4423041821622,19.6094060659797,19.3086226751082,19.6094060659797,101929.431379754,0.0,1.0
2024-09-06,22.97,23.43,22.97,23.32,78163,19.191651356436,19.5759856892162,19.191651356436,19.4840796531166,93551.3091945526,0.0,1.0
2024-09-09,22.8,23.06,22.79,22.97,77553,19.0496147551912,19.2668472041539,19.0412596610003,19.191651356436,92821.215689842,0.0,1.0
2024-09-10,23.06,23.09,22.5701,22.66,84816,19.2668472041539,19.2919124867265,18.857531139743,18.9326434365189,101514.115894287,0.0,1.0
2024-09-11,22.77,22.9,22.47,22.9,78884,19.0245494726185,19.1331656970999,18.7738966468923,19.1331656970999,94414.2557796285,0.0,1.0
2024-09-12,23.09,23.09,22.805,22.89,65408,19.2919124867265,19.2919124867265,19.0537923022866,19.124810602909,78285.1736985184,0.0,1.0
2024-09-13,23.59,23.63,23.22,23.23,80894,19.7096671962702,19.7430875730337,19.4005287112078,19.4088838053987,96819.9737213787,0.0,1.0
2024-09-16,23.47,23.87,23.33,23.73,78163,19.6094060659797,19.9436098336146,19.4924347473074,19.8266385149424,93551.3091945525,0.0,1.0
2024-09-17,23.32,23.7712,23.31,23.66,84146,19.4840796531166,19.8610615030088,19.4757245589257,19.7681528556063,100712.209913704,0.0,1.0
2024-09-18,24.04,24.405,23.37,23.47,121606,20.0856464348595,20.3906073728263,19.5258551240709,19.6094060659797,145547.132350508,0.0,1.0
2024-09-19,24.24,24.46,24.04,24.46,201766,20.2527483186769,20.4365603908761,20.0856464348595,20.4365603908761,241488.600117039,0.0,1.0
2024-09-20,23.96,24.3,23.89,24.18,520707,20.0188056813325,20.3028788838222,19.9603200219964,20.2026177535317,623220.981241353,0.0,1.0
2024-09-23,24.64,25.7507,24.46,25.26,191743,20.5869520863119,21.5149523980922,20.4365603908761,21.104967926146,229492.326022428,0.0,1.0
2024-09-24,25.25,25.55,24.66,24.76,262212,21.0966128319551,21.3472656576813,20.6036622746936,20.6872132166023,313834.882060848,0.0,1.0
2024-09-25,24.13,25.15,24.03,25.15,202528,20.1608422825773,21.0130618900464,20.0772913406686,21.0130618900464,242400.618560628,0.0,1.0
2024-09-26,23.78,24.44,23.77,24.44,173897,19.8684139858968,20.4198502024944,19.8600588917059,20.4198502024944,208132.901948557,0.0,1.0
2024-09-27,23.78,24.1799,23.66,23.94,187780,19.8684139858968,20.2025342025898,19.7681528556063,20.0020954929507,224749.111991007,0.0,1.0
2024-09-30,24.32,24.41,23.7901,23.82,154184,20.3195890722039,20.3947849199218,19.8768526310295,19.9018343626602,184538.913000434,0.0,1.0
2024-10-01,24.48,24.486,24.06,24.32,139564,20.4532705792579,20.4582836357724,20.1023566232412,20.3195890722039,167040.606379342,0.0,1.0
2024-10-02,23.75,24.69,23.7,24.5,310034,19.8433487033241,20.6287275572662,19.8015732323698,20.4699807676396,371071.819080946,0.0,1.0
2024-10-03,23.87,24.22,23.785,23.9,162318,19.9436098336146,20.2360381302952,19.8725915329922,19.9686751161872,194274.290979637,0.0,1.0
2024-10-04,24.31,24.43,24.11,24.24,144494,20.311233978013,20.4114951083035,20.1441320941956,20.2527483186769,172941.19814692,0.0,1.0
2024-10-07,24.55,24.72,24.02,24.31,280106,20.511756238594,20.6537928398388,20.0689362464777,20.311233978013,335251.756115417,0.0,1.0
2024-10-08,23.98,24.7594,23.91,24.67,227016,20.0355158697142,20.6867119109509,19.9770302103781,20.6120173688845,271709.683713657,0.0,1.0
2024-10-09,24.21,24.37,23.96,24.2,174670,20.2276830361043,20.3613645431583,20.0188056813325,20.2193279419134,209058.086012723,0.0,1.0
2024-10-10,24.11,24.34,24.0,24.3,1555981,20.1441320941956,20.3362992605857,20.052226058096,20.3028788838222,1862314.13369304,0.0,1.0
2024-10-11,20.43,21.48,20.26,21.21,369949,19.3671083344443,20.3624810094892,19.2059527584847,20.1065280359063,390252.274086681,2.75,1.0
2024-10-14,20.58,20.6,20.14,20.48,771510,19.5093044308793,19.528263910404,19.0921958813367,19.414507033256,813851.455148182,0.0,1.0
2024-10-15,21.07,21.24,20.5,20.5,280585,19.9738116792336,20.1349672551932,19.4334665127807,19.4334665127807,295983.863517974,0.0,1.0
2024-10-16,21.38,21.52,21.14,21.14,175569,20.2676836118659,20.4003999685385,20.0401698575699,20.0401698575699,185204.451178742,0.0,1.0
2024-10-17,21.24,21.355,20.78,21.35,162862,20.1349672551932,20.2439842624601,19.698899226126,20.2392443925789,171800.074773293,0.0,1.0
2024-10-18,20.85,21.26,20.84,21.26,141796,19.7652574044623,20.1539267347179,19.7557776647,20.1539267347179,149577.945761159,0.0,1.0
2024-10-21,20.69,21.05,20.62,20.85,162079,19.613581568265,19.9548521997089,19.5472233899287,19.7652574044623,170974.102732255,0.0,1.0
2024-10-22,20.61,20.65,20.36,20.65,150743,19.5377436501663,19.5756626092157,19.300750156108,19.5756626092157,159015.968559581,0.0,1.0
2024-10-23,20.8,20.81,20.485,20.55,204058,19.7178587056506,19.727338445413,19.4192469031372,19.4808652115923,215256.963920919,0.0,1.0
2024-10-24,20.75,20.87,20.5284,20.68,102324,19.670460006839,19.784216883987,19.4603889737057,19.6041018285026,107939.671937606,0.0,1.0
2024-10-25,20.51,20.87,20.47,20.79,129602,19.442946252543,19.784216883987,19.4050272934937,19.7083789658883,136714.723451562,0.0,1.0
2024-10-28,20.6,20.68,20.455,20.54,106468,19.528263910404,19.6041018285026,19.3908076838502,19.47138547183,112311.099955563,0.0,1.0
2024-10-29,20.61,20.61,20.3613,20.44,139048,19.5377436501663,19.5377436501663,19.3019825222771,19.3765880742067,146679.132007938,0.0,1.0
2024-10-30,20.43,20.77,20.41,20.52,128924,19.3671083344443,19.6894194863636,19.3481488549197,19.4524259923053,135999.513944763,0.0,1.0
2024-10-31,20.36,20.705,20.35,20.43,125384,19.300750156108,19.6278011779085,19.2912704163457,19.3671083344443,132265.234218999,0.0,1.0
2024-11-01,20.24,20.43,20.02,20.36,154126,19.18699327896,19.3671083344443,18.9784390041887,19.300750156108,162584.631924627,0.0,1.0
2024-11-04,20.19,20.415,20.15,20.25,138734,19.1395945801484,19.3528887248009,19.1016756210991,19.1964730187224,146347.8992865,0.0,1.0
2024-11-05,20.47,20.485,20.26,20.26,106341,19.4050272934937,19.4192469031372,19.2059527584847,19.2059527584847,112177.130033198,0.0,1.0
2024-11-06,21.63,21.75,20.99,20.99,217113,20.5046771059242,20.6184339830722,19.8979737611349,19.8979737611349,229028.439011273,0.0,1.0
2024-11-07,22.06,22.26,21.57,21.75,256936,20.9123059157045,21.1019007109511,20.4477986673502,20.6184339830722,271036.976163566,0.0,1.0
2024-11-08,22.09,22.2889,21.89,22.15,200976,20.9407451349915,21.1292971588643,20.7511503397448,20.9976235735655,212005.81982069,0.0,1.0
2024-11-11,22.12,22.29,21.92,22.29,172204,20.9691843542785,21.1303399302381,20.7795895590318,21.1303399302381,181654.775676708,0.0,1.0
2024-11-12,21.72,22.23,21.61,22.14,144275,20.5899947637852,21.0734614916641,20.4857176263995,20.9881438338031,152192.996450472,0.0,1.0
2024-11-13,21.71,21.99,21.69,21.88,81870,20.5805150240229,20.8459477373681,20.5615555444982,20.7416705999825,86363.1302678921,0.0,1.0
2024-11-14,21.55,21.735,21.34,21.65,137977,20.4288391878255,20.6042143734287,20.2297646528166,20.5236365854489,145549.354158703,0.0,1.0
2024-11-15,21.22,21.64,21.21,21.64,87280,20.1160077756686,20.5141568456865,20.1065280359063,20.5141568456865,92070.0379843854,0.0,1.0
2024-11-18,21.06,21.38,21.01,21.31,87890,19.9643319394713,20.2676836118659,19.9169332406596,20.2013254335296,92713.5155642487,0.0,1.0
2024-11-19,20.86,21.04,20.71,21.03,126867,19.7747371442246,19.9453724599466,19.6325410477896,19.9358927201843,133829.623154962,0.0,1.0
2024-11-20,20.68,20.7899,20.53,20.69,92141,19.6041018285026,19.7082841684907,19.4619057320677,19.613581568265,97197.8158790019,0.0,1.0
2024-11-21,20.76,21.01,20.63,20.76,224048,19.6799397466013,19.9169332406596,19.556703129691,19.6799397466013,236344.040677424,0.0,1.0
2024-11-22,20.96,21.02,20.6808,20.81,136772,19.8695345418479,19.9264129804219,19.6048602076836,19.727338445413,144278.222218153,0.0,1.0
2024-11-25,21.15,21.49,21.06,21.06,130463,20.0496495973323,20.3719607492515,19.9643319394713,19.9643319394713,137622.97623232,0.0,1.0
2024-11-26,21.33,21.475,21.06,21.12,122520,20.2202849130542,20.357741139608,19.9643319394713,20.0212103780453,129244.054237476,0.0,1.0
2024-11-27,21.24,21.65,21.11,21.49,84417,20.1349672551932,20.5236365854489,20.0117306382829,20.3719607492515,89049.9128841417,0.0,1.0
2024-11-29,21.33,21.5,21.25,21.36,50935,20.2202849130542,20.3814404890139,20.1444469949556,20.2487241323412,53730.3779185917,0.0,1.0
2024-12-02,21.37,21.48,21.1829,21.37,97277,20.2582038721036,20.3624810094892,20.0808379411503,20.2582038721036,102615.686125195,0.0,1.0
2024-12-03,21.31,21.38,21.02,21.38,72954,20.2013254335296,20.2676836118659,19.9264129804219,20.2676836118659,76957.8087891023,0.0,1.0
2024-12-04,21.29,21.33,21.01,21.22,106602,20.1823659540049,20.2202849130542,19.9169332406596,20.1160077756686,112452.454046877,0.0,1.0
2024-12-05,21.33,21.39,20.9901,21.27,111293,20.2202849130542,20.2771633516282,19.8980685585326,20.1634064744802,117400.902124155,0.0,1.0
2024-12-06,21.16,21.3839,20.99,21.38,66527,20.0591293370946,20.2713807103732,19.8979737611349,20.2676836118659,70178.0868124108,0.0,1.0
2024-12-09,21.28,21.35,21.09,21.15,84667,20.1728862142426,20.2392443925789,19.9927711587583,20.0496495973323,89313.6332037575,0.0,1.0
2024-12-10,21.42,21.57,21.0962,21.32,105981,20.3056025709152,20.4477986673502,19.9986485974109,20.2108051732919,111797.372772951,0.0,1.0
2024-12-11,21.42,21.6779,21.315,21.49,142183,20.3056025709152,20.5500850593858,20.2060653034107,20.3719607492515,149986.184815925,0.0,1.0
2024-12-12,21.24,21.39,21.03,21.39,84681,20.1349672551932,20.2771633516282,19.9358927201843,20.2771633516282,89328.4015416563,0.0,1.0
2024-12-13,21.39,21.46,21.0243,21.3,113812,20.2771633516282,20.3435215299646,19.9304892685197,20.1918456937672,120058.148064607,0.0,1.0
2024-12-16,21.49,21.62,21.22,21.36,134211,20.3719607492515,20.4951973661619,20.1160077756686,20.2487241323412,141576.671264005,0.0,1.0
2024-12-17,21.28,21.51,21.22,21.51,146643,20.1728862142426,20.3909202287762,20.1160077756686,20.3909202287762,154690.955317876,0.0,1.0
2024-12-18,20.86,21.72,20.765,21.35,148256,19.7747371442246,20.5899947637852,19.6846796164825,20.2392443925789,156392.47882004,0.0,1.0
2024-12-19,21.03,21.32,20.6114,20.83,119284,19.9358927201843,20.2108051732919,19.5390708137331,19.7462979249376,125830.458420365,0.0,1.0
2024-12-20,20.68,21.025,20.52,20.64,361070,19.6041018285026,19.9311528503031,19.4524259923053,19.5661828694533,380885.983215194,0.0,1.0
2024-12-23,20.83,21.0,20.58,21.0,121078,19.7462979249376,19.9074535008973,19.5093044308793,19.9074535008973,127722.91543393,0.0,1.0
2024-12-24,21.06,21.15,20.885,20.91,60315,19.9643319394713,20.0496495973323,19.7984364936305,19.8221358430363,63625.1643105889,0.0,1.0
2024-12-26,21.35,21.38,20.95,21.0,101977,20.2392443925789,20.2676836118659,19.8600548020856,19.9074535008973,107573.628133979,0.0,1.0
2024-12-27,21.05,21.38,20.91,21.26,99526,19.9548521997089,20.2676836118659,19.8221358430363,20.1539267347179,104988.114120463,0.0,1.0
2024-12-30,21.29,21.33,20.83,21.01,103081,20.1823659540049,20.2202849130542,19.7462979249376,19.9169332406596,108738.217065404,0.0,1.0
2024-12-31,21.09,21.47,21.04,21.46,107357,19.9927711587583,20.3530012697269,19.9453724599466,20.3435215299646,113248.889412118,0.0,1.0
2025-01-02,20.95,21.4368,20.82,21.23,97976,19.8600548020856,20.3215285337159,19.7368181851753,20.1254875154309,103353.048138842,0.0,1.0
2025-01-03,21.23,21.298,20.84,21.01,75332,20.1254875154309,20.1899497458148,19.7557776647,19.9169332406596,79466.3164692912,0.0,1.0
2025-01-06,20.89,21.217,20.88,21.14,102338,19.8031763635116,20.1131638537399,19.7936966237493,20.0401698575699,107954.440275505,0.0,1.0
2025-01-07,20.59,21.1171,20.59,21.05,161851,19.5187841706417,20.0184612535142,19.5187841706417,19.9548521997089,170733.589800765,0.0,1.0
2025-01-08,20.75,20.83,20.37,20.5,141305,19.670460006839,19.7462979249376,19.3102298958704,19.4334665127807,149059.999053432,0.0,1.0
2025-01-10,20.2,20.4,19.7569,20.4,204973,19.386067813969,19.5780090794539,18.9608219402873,19.5780090794539,213578.877353174,0.25,1.0
2025-01-13,20.32,20.365,20.07,20.08,105040,19.5012325732599,19.544419357994,19.2613059914039,19.2709030546781,109450.148444807,0.0,1.0
2025-01-14,20.52,20.57,20.29,20.32,106262,19.6931738387448,19.741159155116,19.4724413834372,19.5012325732599,110723.454627209,0.0,1.0
2025-01-15,20.73,20.83,20.5915,20.78,103443,19.8947121675038,19.9906828002463,19.7617928411556,19.9426974838751,107786.097730162,0.0,1.0
2025-01-16,20.73,20.815,20.6,20.64,125447,19.8947121675038,19.9762872053349,19.7699503449387,19.8083385980357,130713.94489676,0.0,1.0
2025-01-17,20.7,20.91,20.67,20.91,128451,19.8659209776811,20.0674593064402,19.8371297878584,20.0674593064402,133844.069096381,0.0,1.0
2025-01-21,21.07,21.1,20.75,20.75,202614,20.2210123188281,20.2498035086508,19.9139062940523,19.9139062940523,211120.83374901,0.0,1.0
2025-01-22,20.56,21.1472,20.53,21.02,156682,19.7315620918417,20.2951016473052,19.702770902019,20.1730270024569,163260.359469052,0.0,1.0
2025-01-23,20.66,20.7,20.465,20.5,117707,19.8275327245841,19.8659209776811,19.6403899907364,19.6739797121963,122648.977751265,0.0,1.0
2025-01-24,20.75,20.7857,20.5101,20.66,91204,19.9139062940523,19.9481678099414,19.6836727461033,19.8275327245841,95033.23818317,0.0,1.0
2025-01-27,20.92,21.05,20.66,20.79,142896,20.0770563697144,20.2018181922796,19.8275327245841,19.9522945471493,148895.548478381,0.0,1.0
2025-01-28,20.73,21.09,20.7,20.96,103502,19.8947121675038,20.2402064453766,19.8659209776811,20.1154446228114,107847.574869901,0.0,1.0
2025-01-29,20.66,20.905,20.51,20.73,66759,19.8275327245841,20.0626607748031,19.6835767754705,19.8947121675038,69561.9046080243,0.0,1.0
2025-01-30,20.71,20.87,20.635,20.7,77377,19.8755180409554,20.0290710533432,19.8035400663985,19.8659209776811,80625.7057903065,0.0,1.0
2025-01-31,20.75,20.96,20.59,20.64,141420,19.9139062940523,20.1154446228114,19.7603532816645,19.8083385980357,147357.577999473,0.0,1.0
2025-02-03,20.48,20.67,20.35,20.4,197958,19.6547855856478,19.8371297878584,19.5300237630826,19.5780090794539,206269.349636682,0.0,1.0
2025-02-04,20.72,20.765,20.39,20.4,113323,19.8851151042296,19.9283018889637,19.5684120161796,19.5780090794539,118080.91367299,0.0,1.0
2025-02-05,20.75,20.82,20.57,20.68,112050,19.9139062940523,19.981085736972,19.741159155116,19.8467268511326,116754.466234202,0.0,1.0
2025-02-06,20.64,20.81,20.6,20.75,131789,19.8083385980357,19.9714886736978,19.7699503449387,19.9139062940523,137322.216426053,0.0,1.0
2025-02-07,20.43,20.69,20.35,20.69,151591,19.6068002692766,19.8563239144069,19.5300237630826,19.8563239144069,157955.611699321,0.0,1.0
2025-02-10,20.42,20.65,20.42,20.43,111497,19.5972032060023,19.8179356613099,19.5972032060023,19.6068002692766,116178.248297322,0.0,1.0
2025-02-11,20.62,20.65,20.38,20.39,103255,19.7891444714872,19.8179356613099,19.5588149529054,19.5684120161796,107590.20447133,0.0,1.0
2025-02-12,20.33,20.4326,20.24,20.37,115515,19.5108296365342,19.6092955057279,19.424456067066,19.5492178896311,120364.945712127,0.0,1.0
2025-02-13,20.53,20.62,20.25,20.39,139258,19.702770902019,19.7891444714872,19.4340531303402,19.5684120161796,145104.805522914,0.0,1.0
2025-02-14,20.48,20.74,20.41,20.61,108526,19.6547855856478,19.9043092307781,19.5876061427281,19.7795474082129,113082.509616537,0.0,1.0
2025-02-18,20.68,20.74,20.46,20.51,120587,19.8467268511326,19.9043092307781,19.6355914590993,19.6835767754705,125649.895758891,0.0,1.0
2025-02-19,20.81,20.89,20.58,20.59,106254,19.9714886736978,20.0482651798917,19.7507562183902,19.7603532816645,110715.118743855,0.0,1.0
2025-02-20,21.02,21.08,20.69,20.69,124872,20.1730270024569,20.2306093821023,19.8563239144069,19.8563239144069,130114.803280654,0.0,1.0
2025-02-21,20.81,21.18,20.7274,21.18,120160,19.9714886736978,20.3265800148447,19.8922169310525,20.3265800148447,125204.967984844,0.0,1.0
2025-02-24,20.97,21.17,20.7553,20.92,135198,20.1250416860857,20.3169829515705,19.9189927375877,20.0770563697144,140874.344720497,0.0,1.0
2025-02-25,21.33,21.39,20.9508,21.07,174214,20.4705359639584,20.5281183436038,20.1066153245991,20.2210123188281,181528.447840475,0.0,1.0
2025-02-26,21.23,21.275,21.09,21.27,243650,20.374565331216,20.41775211595,20.2402064453766,20.4129535843129,253879.747416004,0.0,1.0
2025-02-27,21.12,21.32,20.99,21.15,210702,20.2689976351993,20.4609389006841,20.1442358126341,20.297788825022,219548.411820427,0.0,1.0
2025-02-28,21.2,21.28,21.055,21.19,237950,20.3457741413932,20.4225506475872,20.2066167239167,20.336177078119,247940.430525912,0.0,1.0
2025-03-03,21.31,21.4,21.145,21.24,170011,20.4513418374099,20.5377154068781,20.2929902933849,20.3841623944902,177148.983123096,0.0,1.0
2025-03-04,21.22,21.38,21.0681,21.18,145597,20.3649682679417,20.5185212803296,20.219188876806,20.3265800148447,151709.95109595,0.0,1.0
2025-03-05,21.06,21.29,20.97,21.13,187384,20.2114152555538,20.4321477108614,20.1250416860857,20.2785946984735,195251.39581285,0.0,1.0
2025-03-06,21.17,21.31,20.96,21.05,214422,20.3169829515705,20.4513418374099,20.1154446228114,20.2018181922796,223424.597580278,0.0,1.0
2025-03-07,21.58,21.67,21.0901,21.15,205253,20.7104625458144,20.7968361152826,20.2403024160093,20.297788825022,213870.633270582,0.0,1.0
2025-03-10,21.71,22.01,21.62,21.63,232561,20.8352243683796,21.1231362666068,20.7488507989114,20.7584478621856,242325.171101225,0.0,1.0
2025-03-11,21.25,21.88,21.1,21.75,203201,20.3937594577644,20.9983744440417,20.2498035086508,20.8736126214765,211732.479190149,0.0,1.0
2025-03-12,21.02,21.36,20.83,21.25,137241,20.1730270024569,20.4993271537811,19.9906828002463,20.3937594577644,143003.120932156,0.0,1.0
2025-03-13,21.12,21.34,20.915,21.08,140246,20.2689976351993,20.4801330272326,20.0722578380773,20.2306093821023,146134.287117197,0.0,1.0
2025-03-14,21.2,21.3959,21.025,21.13,125349,20.3457741413932,20.5337806109356,20.177825534094,20.2785946984735,130611.830325667,0.0,1.0
2025-03-17,21.2,21.48,21.15,21.17,173308,20.3457741413932,20.614491913072,20.297788825022,20.3169829515705,180584.409050577,0.0,1.0
2025-03-18,21.18,21.37,21.075,21.12,189989,20.3265800148447,20.5089242170553,20.2258108504652,20.2689976351993,197965.767830164,0.0,1.0
2025-03-19,21.24,21.4876,21.095,21.21,194074,20.3841623944902,20.6217856811604,20.2450049770137,20.3553712046675,202222.278268064,0.0,1.0
2025-03-20,21.0,21.285,21.0,21.19,228901,20.1538328759084,20.4273491792243,20.1538328759084,20.336177078119,238511.504466534,0.0,1.0
2025-03-21,20.23,20.905,20.22,20.88,2099752,19.4148590037917,20.0626607748031,19.4052619405175,20.0386681166175,2187910.9681767,0.0,1.0
2025-03-24,19.69,20.56,19.51,20.46,250829,18.8966175869827,19.7315620918417,18.7238704480463,19.6355914590993,261360.160741264,0.0,1.0
2025-03-25,19.39,19.72,19.35,19.7,252637,18.6087056887554,18.9254087768054,18.5703174356584,18.9062146502569,263244.070379386,0.0,1.0
2025-03-26,19.61,19.64,19.45,19.46,141630,18.8198410807887,18.8486322706115,18.6662880684009,18.6758851316751,147576.394937529,0.0,1.0
2025-03-27,20.43,20.55,19.6,19.65,254179,19.6068002692766,19.7219650285675,18.8102440175145,18.8582293338857,264850.811895968,0.0,1.0
2025-03-28,20.17,20.48,19.9349,20.39,127806,19.3572766241463,19.6547855856478,19.1316496665689,19.5684120161796,133171.988500923,0.0,1.0
2025-03-31,20.09,20.46,20.08,20.15,185912,19.2805001179524,19.6355914590993,19.2709030546781,19.3380824975978,193717.593275618,0.0,1.0
2025-04-01,20.12,20.29,20.0,20.11,148709,19.3092913077751,19.4724413834372,19.1941265484842,19.2996942445008,154952.609720856,0.0,1.0
2025-04-02,20.22,20.275,19.96,20.0,136576,19.4052619405175,19.4580457885258,19.1557382953872,19.1941265484842,142310.200628312,0.0,1.0
2025-04-03,19.87,20.15,19.71,19.9,139278,19.069364725919,19.3380824975978,18.9158117135312,19.0981559157417,145125.645231301,0.0,1.0
2025-04-04,19.4,19.77,19.22,19.59,211285,18.6183027520296,18.9733940931766,18.4455556130933,18.8006469542402,220155.889319888,0.0,1.0
2025-04-07,19.06,19.42,18.46,19.0,324240,18.2920026007054,18.6374968785781,17.7161788042509,18.23442022106,337853.35235857,0.0,1.0
2025-04-08,18.81,19.48,18.69,19.41,181110,18.0520760188494,18.6950792582236,17.9369112595585,18.6278998153039,188713.979292069,0.0,1.0
2025-04-09,19.44,19.69,18.5,18.5,327413,18.6566910051266,18.8966175869827,17.7545670573479,17.7545670573479,341159.572094055,0.0,1.0
2025-04-10,19.03,19.45,18.7501,19.4,179170,18.2632114108827,18.6662880684009,17.9945896098367,18.6183027520296,186692.527578599,0.0,1.0
2025-04-11,19.31,19.365,18.909,19.0,156724,18.5319291825615,18.5847130305698,18.1470869452644,18.23442022106,163304.122856663,0.0,1.0
2025-04-14,19.25,19.48,19.08,19.31,195780,18.7142733847721,18.9378724953434,18.5490044769585,18.7726035875298,201384.521990935,0.25,1.0
2025-04-15,18.9,19.33,18.87,19.25,139041,18.3740138686853,18.792046988449,18.3448487673064,18.7142733847721,143021.27552427,0.0,1.0
2025-04-16,18.71,19.1438,18.615,18.85,145616,18.1893015599525,18.6110289258909,18.0969454055861,18.3254053663872,149784.49562893,0.0,1.0
2025-04-17,18.74,18.9749,18.63,18.63,171324,18.2184666613314,18.4468294051279,18.1115279562755,18.1115279562755,176228.429081494,0.0,1.0
2025-04-21,17.27,18.735,17.15,18.6,348391,16.7893766937669,18.2136058111015,16.6727162882515,18.0823628548966,358364.260909919,0.0,1.0
2025-04-22,18.26,18.32,17.46,17.51,317058,17.7518250392695,17.8101552420272,16.9740890024998,17.0226975047979,326134.302652987,0.0,1.0
2025-04-23,18.02,18.64,17.96,18.43,192612,17.5185042282386,18.1212496567351,17.4601740254808,17.9170939470831,198125.832821115,0.0,1.0
2025-04-24,18.06,18.3,17.93,18.03,190045,17.5573910300771,17.790711841108,17.431008924102,17.5282259286982,195485.34825706,0.0,1.0
2025-04-25,17.92,18.034,17.73,18.03,202389,17.4212872236424,17.5321146088821,17.2365749149095,17.5282259286982,208182.715401079,0.0,1.0
2025-04-28,17.84,18.1001,17.6601,17.94,165150,17.3435136199654,17.5963750489202,17.1686202286968,17.4407306245616,169877.688256221,0.0,1.0
2025-04-29,18.03,18.03,17.665,17.75,142583,17.5282259286982,17.5282259286982,17.173383861922,17.2560183158288,146664.671054416,0.0,1.0
2025-04-30,17.95,18.0,17.645,18.0,137862,17.4504523250212,17.4990608273193,17.1539404610028,17.4990608273193,141808.524725275,0.0,1.0
2025-05-01,17.78,18.05,17.66,17.98,165331,17.2851834172077,17.5476693296174,17.1685230116922,17.4796174264001,170063.869676592,0.0,1.0
2025-05-02,17.99,18.06,17.86,17.86,157276,17.4893391268597,17.5573910300771,17.3629570208846,17.3629570208846,161778.282156739,0.0,1.0
2025-05-05,18.01,18.13,17.915,17.96,138670,17.508782527779,17.6254429332944,17.4164263734125,17.4601740254808,142639.655043839,0.0,1.0
2025-05-06,18.37,18.505,17.85,17.98,217948,17.8587637443253,17.9900067005302,17.353235320425,17.4796174264001,224187.117166618,0.0,1.0
2025-05-07,18.47,18.555,18.28,18.39,183583,17.9559807489216,18.0386152028283,17.7712684401887,17.8782071452446,188838.362961803,0.0,1.0
2025-05-08,19.14,19.175,18.57,18.57,194917,18.6073346797162,18.6413606313249,18.0531977535178,18.0531977535178,200496.817207616,0.0,1.0
2025-05-09,18.96,19.18,18.94,19.12,155225,18.432344071443,18.6462214815547,18.4129006705238,18.587891278797,159668.568934738,0.0,1.0
2025-05-12,19.29,19.545,19.04,19.3,242022,18.7531601866106,19.0010635483309,18.51011767512,18.7628818870702,248950.274702676,0.0,1.0
2025-05-13,19.47,19.68,19.37,19.37,188609,18.9281507948837,19.1323065045358,18.8309337902875,18.8309337902875,194008.24041367,0.0,1.0
2025-05-14,19.4,19.605,19.27,19.37,193720,18.8600988916664,19.0593937510886,18.7337167856913,18.8309337902875,199265.551129247,0.0,1.0
2025-05-15,19.56,19.59,19.33,19.44,138934,19.0156460990203,19.0448112003992,18.792046988449,18.8989856935049,142911.212474658,0.0,1.0
2025-05-16,19.5,19.63,19.2969,19.55,132262,18.9573158962626,19.0836980022377,18.7598681599277,19.0059243985607,136048.215586705,0.0,1.0
2025-05-19,19.44,19.48,19.24,19.4,134228,18.8989856935049,18.9378724953434,18.7045516843124,18.8600988916664,138070.495544995,0.0,1.0
2025-05-20,19.34,19.44,19.22,19.4,115152,18.8017686889087,18.8989856935049,18.6851082833932,18.8600988916664,118448.413915109,0.0,1.0
2025-05-21,18.92,19.42,18.89,19.2,112255,18.3934572696045,18.8795422925856,18.3642921682257,18.665664882474,115468.482562532,0.0,1.0
2025-05-22,18.73,18.95,18.71,18.9,133049,18.2087449608717,18.4226223709834,18.1893015599525,18.3740138686853,136857.744746,0.0,1.0
2025-05-23,18.63,18.75,18.51,18.6,128057,18.1115279562755,18.228188361791,17.9948675507601,18.0823628548966,131722.840599618,0.0,1.0
2025-05-27,18.93,19.02,18.4809,18.74,144929,18.4031789700642,18.4906742742008,17.9665774024226,18.2184666613314,149077.829132823,0.0,1.0
2025-05-28,18.56,18.94,18.55,18.9,110181,18.0434760530582,18.4129006705238,18.0337543525985,18.3740138686853,113335.110927997,0.0,1.0
2025-05-29,18.72,18.73,18.48,18.6,95945,18.1990232604121,18.2087449608717,17.9657024493812,18.0823628548966,98691.5821964464,0.0,1.0
2025-05-30,18.67,18.77,18.505,18.72,136620,18.150414758114,18.2476317627102,17.9900067005302,18.1990232604121,140530.97044847,0.0,1.0
2025-06-02,18.49,18.65,18.38,18.61,130799,17.9754241498408,18.1309713571948,17.868485444785,18.0920845553563,134543.334824253,0.0,1.0
2025-06-03,18.65,18.75,18.38,18.44,112817,18.1309713571948,18.228188361791,17.868485444785,17.9268156475427,116046.570729652,0.0,1.0
2025-06-04,18.49,18.725,18.44,18.62,126856,17.9754241498408,18.2038841106419,17.9268156475427,18.1018062558159,130487.460014721,0.0,1.0
2025-06-05,18.53,18.65,18.43,18.49,146294,18.0143109516793,18.1309713571948,17.9170939470831,17.9754241498408,150481.90448535,0.0,1.0
2025-06-06,18.55,18.78,18.38,18.72,93626,18.0337543525985,18.2573534631698,17.868485444785,18.1990232604121,96306.1970370994,0.0,1.0
2025-06-09,18.65,18.78,18.42,18.56,126060,18.1309713571948,18.2573534631698,17.9073722466235,18.0434760530582,129668.673215738,0.0,1.0
2025-06-10,18.79,18.97,18.56,18.78,132910,18.2670751636295,18.4420657719027,18.0434760530582,18.2573534631698,136714.765644167,0.0,1.0
2025-06-11,18.73,18.92,18.685,18.85,162467,18.2087449608717,18.3934572696045,18.1649973088034,18.3254053663872,167117.883002867,0.0,1.0
2025-06-12,18.85,18.85,18.55,18.6,181868,18.3254053663872,18.3254053663872,18.0337543525985,18.0823628548966,187074.268288116,0.0,1.0
2025-06-13,18.44,18.75,18.401,18.75,136066,17.9268156475427,18.228188361791,17.8889010157502,18.228188361791,139961.111294405,0.0,1.0
2025-06-16,18.72,18.72,18.42,18.54,136586,18.1990232604121,18.1990232604121,17.9073722466235,18.0240326521389,140495.997142986,0.0,1.0
2025-06-17,18.66,18.75,18.555,18.57,83089,18.1406930576544,18.228188361791,18.0386152028283,18.0531977535178,85467.5582169005,0.0,1.0
2025-06-18,18.5,18.685,18.47,18.59,86127,17.9851458503004,18.1649973088034,17.9559807489216,18.072641154437,88592.525924575,0.0,1.0
2025-06-20,18.24,18.55,18.24,18.55,259689,17.7323816383503,18.0337543525985,17.7323816383503,18.0337543525985,267123.021408233,0.0,1.0
2025-06-23,19.01,19.01,18.37,18.41,194209,18.4809525737411,18.4809525737411,17.8587637443253,17.8976505461638,199768.54955224,0.0,1.0
2025-06-24,19.01,19.14,18.76,18.93,155599,18.4809525737411,18.6073346797162,18.2379100622506,18.4031789700642,160053.275295064,0.0,1.0
2025-06-25,18.47,19.075,18.45,19.0,200025,17.9559807489216,18.5441436267287,17.9365373480023,18.4712308732815,205751.042043297,0.0,1.0
2025-06-26,18.57,18.57,18.28,18.43,146260,18.0531977535178,18.0531977535178,17.7712684401887,17.9170939470831,150446.931179866,0.0,1.0
2025-06-27,18.32,18.7,18.245,18.63,278618,17.8101552420272,18.1795798594929,17.7372424885801,18.1115279562755,286593.894923232,0.0,1.0
2025-06-30,18.14,18.43,18.12,18.36,181232,17.635164633754,17.9170939470831,17.6157212328348,17.8490420438657,186420.061750236,0.0,1.0
2025-07-01,18.49,18.74,18.07,18.07,207119,17.9754241498408,18.2184666613314,17.5671127305367,17.5671127305367,213048.119369907,0.0,1.0
2025-07-02,18.57,18.6334,18.405,18.5,139793,18.0531977535178,18.1148333344318,17.892789695934,17.9851458503004,143794.802751449,0.0,1.0
2025-07-03,18.66,18.66,18.49,18.66,63300,18.1406930576544,18.1406930576544,17.9754241498408,18.1406930576544,65112.0657984788,0.0,1.0
2025-07-07,18.4,18.705,18.35,18.52,152119,17.8879288457042,18.1844407097227,17.8393203434061,18.0045892512197,156473.654616095,0.0,1.0
2025-07-08,18.4,18.58,18.35,18.35,206552,17.8879288457042,18.0629194539774,17.8393203434061,17.8393203434061,212464.888069627,0.0,1.0
2025-07-09,18.5,18.5579,18.3,18.48,135193,17.9851458503004,18.0414344959616,17.790711841108,17.9657024493812,139063.120244767,0.0,1.0
2025-07-10,18.77,18.895,18.44,18.5,204166,18.2476317627102,18.3691530184555,17.9268156475427,17.9851458503004,210010.584925944,0.0,1.0
2025-07-11,18.2,18.3899,18.17,18.35,120220,17.9365373480023,18.1236883613202,17.906971627099,18.0843659525188,121985.863689777,0.25,1.0
2025-07-14,18.44,18.44,18.075,18.16,165061,18.1730631152287,18.1730631152287,17.8133468442386,17.8971163867979,167485.515276146,0.0,1.0
2025-07-15,17.84,18.45,17.81,18.45,133761,17.5817486971627,18.1829183555298,17.5521829762594,18.1829183555298,135725.762044653,0.0,1.0
2025-07-16,17.73,18.035,17.53,17.9,202916,17.4733410538506,17.7739258830342,17.2762362478286,17.6408801389693,205896.552291422,0.0,1.0
2025-07-17,17.81,17.87,17.66,17.76,171735,17.5521829762594,17.611314418066,17.4043543717429,17.5029067747539,174257.547003525,0.0,1.0
2025-07-18,17.75,17.93,17.68,17.9,177645,17.4930515344528,17.6704458598726,17.4240648523451,17.6408801389693,180254.356639248,0.0,1.0
2025-07-21,17.75,17.985,17.72,17.8,228679,17.4930515344528,17.7246496815287,17.4634858135495,17.5423277359583,232037.974735605,0.0,1.0
2025-07-22,18.02,18.125,17.66,17.78,160253,17.7591430225825,17.8626230457441,17.4043543717429,17.5226172553561,162606.892479436,0.0,1.0
2025-07-23,18.22,18.22,18.035,18.09,149365,17.9562478286045,17.9562478286045,17.7739258830342,17.8281297046902,151558.962984724,0.0,1.0
2025-07-24,18.04,18.2245,17.969,18.14,114897,17.7788535031847,17.96068268674,17.7088812970469,17.8774059061957,116584.67626322,0.0,1.0
2025-07-25,17.95,18.15,17.93,18.1,130202,17.6901563404748,17.8872611464968,17.6704458598726,17.8379849449913,132114.485311398,0.0,1.0
2025-07-28,18.11,18.175,17.98,17.99,108496,17.8478401852924,17.9118992472496,17.7197220613781,17.7295773016792,110089.654524089,0.0,1.0
2025-07-29,18.04,18.15,17.97,18.15,104922,17.7788535031847,17.8872611464968,17.709866821077,17.8872611464968,106463.15746181,0.0,1.0
2025-07-30,17.83,18.51,17.74,18.5,216803,17.5718934568616,18.2420497973364,17.4831962941517,18.2321945570353,219987.532902468,0.0,1.0
2025-07-31,17.8,17.94,17.595,17.7,227154,17.5423277359583,17.6803011001737,17.3402953097858,17.4437753329473,230490.574618096,0.0,1.0
2025-08-01,17.57,17.86,17.54,17.75,311653,17.315657209033,17.6014591777649,17.2860914881297,17.4930515344528,316230.746768508,0.0,1.0
2025-08-04,17.88,17.995,17.55,17.55,228038,17.6211696583671,17.7345049218298,17.2959467284308,17.2959467284308,231387.559341951,0.0,1.0
2025-08-05,18.1,18.14,17.74,17.82,143371,17.8379849449913,17.8774059061957,17.4831962941517,17.5620382165605,145476.919506463,0.0,1.0
2025-08-06,18.1,18.18,17.9776,18.03,134114,17.8379849449913,17.9168268674001,17.7173568037058,17.7689982628836,136083.947121034,0.0,1.0
2025-08-07,17.98,18.3,17.96,18.18,138983,17.7197220613781,18.0350897510133,17.7000115807759,17.9168268674001,141024.465922444,0.0,1.0
2025-08-08,18.16,18.24,17.99,18.08,189074,17.8971163867979,17.9759583092067,17.7295773016792,17.8182744643891,191851.23266745,0.0,1.0
2025-08-11,17.99,18.25,17.86,18.16,140483,17.7295773016792,17.9858135495078,17.6014591777649,17.8971163867979,142546.498824912,0.0,1.0
2025-08-12,18.36,18.415,17.94,17.99,173659,18.0942211928199,18.148425014476,17.6803011001737,17.7295773016792,176209.807873091,0.0,1.0
2025-08-13,18.59,18.65,18.28,18.32,217337,18.3208917197452,18.3800231615518,18.0153792704111,18.0548002316155,220529.376615746,0.0,1.0
2025-08-14,18.23,18.45,18.22,18.45,117863,17.9661030689056,18.1829183555298,17.9562478286045,18.1829183555298,119594.242655699,0.0,1.0
2025-08-15,18.06,18.32,17.97,18.28,107524,17.7985639837869,18.0548002316155,17.709866821077,18.0153792704111,109103.37720329,0.0,1.0
2025-08-18,18.03,18.24,17.96,18.06,109981,17.7689982628836,17.9759583092067,17.7000115807759,17.7985639837869,111596.467097532,0.0,1.0
2025-08-19,18.25,18.29,18.04,18.05,106668,17.9858135495078,18.0252345107122,17.7788535031847,17.7887087434858,108234.803760282,0.0,1.0
2025-08-20,18.02,18.41,18.02,18.28,104156,17.7591430225825,18.1434973943254,17.7591430225825,18.0153792704111,105685.90599295,0.0,1.0
2025-08-21,18.06,18.115,17.97,17.97,93942,17.7985639837869,17.852767805443,17.709866821077,17.709866821077,95321.8766157463,0.0,1.0
2025-08-22,18.7,18.71,18.1,18.16,160165,18.4292993630573,18.4391546033584,17.8379849449913,17.8971163867979,162517.599882491,0.0,1.0
2025-08-25,18.47,18.665,18.43,18.57,129856,18.202628836132,18.3948060220035,18.1632078749276,18.301181239143,131763.403055229,0.0,1.0
2025-08-26,18.44,18.65,18.385,18.47,81108,18.1730631152287,18.3800231615518,18.1188592935727,18.202628836132,82299.3631022328,0.0,1.0
2025-08-27,18.51,18.53,18.3456,18.44,83646,18.2420497973364,18.2617602779386,18.0800296467863,18.1730631152287,84874.6427732081,0.0,1.0
2025-08-28,18.41,18.58,18.27,18.58,66464,18.1434973943254,18.3110364794441,18.00552403011,18.3110364794441,67440.2632197416,0.0,1.0
2025-08-29,18.27,18.45,18.18,18.45,135106,18.00552403011,18.1829183555298,17.9168268674001,18.1829183555298,137090.518213866,0.0,1.0
2025-09-02,18.24,18.3,18.1,18.19,116718,17.9759583092067,18.0350897510133,17.8379849449913,17.9266821077012,118432.424206816,0.0,1.0
2025-09-03,18.19,18.31,18.1,18.17,148618,17.9266821077012,18.0449449913144,17.8379849449913,17.906971627099,150800.990599295,0.0,1.0
2025-09-04,18.61,18.63,18.2055,18.26,123070,18.3406022003474,18.3603126809496,17.9419577301679,17.9956687898089,124877.726204465,0.0,1.0
2025-09-05,18.48,18.7399,18.31,18.6,113234,18.2124840764331,18.4686217718587,18.0449449913144,18.3307469600463,114897.249118684,0.0,1.0
2025-09-08,18.44,18.48,18.31,18.47,106868,18.1730631152287,18.2124840764331,18.0449449913144,18.202628836132,108437.741480611,0.0,1.0
2025-09-09,18.08,18.46,18.01,18.46,121823,17.8182744643891,18.1927735958309,17.7492877822814,18.1927735958309,123612.409518214,0.0,1.0
2025-09-10,17.97,18.12,17.8,18.02,138118,17.709866821077,17.8576954255935,17.5423277359583,17.7591430225825,140146.760282021,0.0,1.0
2025-09-11,18.37,18.41,17.93,17.96,125770,18.104076433121,18.1434973943254,17.6704458598726,17.7000115807759,127617.385428907,0.0,1.0
2025-09-12,17.98,18.29,17.95,18.27,73827,17.7197220613781,18.0252345107122,17.6901563404748,18.00552403011,74911.4153936546,0.0,1.0
2025-09-15,18.06,18.1296,17.98,18.04,90566,17.7985639837869,17.8671564562826,17.7197220613781,17.7788535031847,91896.2878965923,0.0,1.0
2025-09-16,18.17,18.18,17.97,17.99,99298,17.906971627099,17.9168268674001,17.709866821077,17.7295773016792,100756.548766158,0.0,1.0
2025-09-17,18.13,18.56,17.99,18.16,123968,17.8675506658946,18.2913259988419,17.7295773016792,17.8971163867979,125788.916568743,0.0,1.0
2025-09-18,18.3,18.34,18.02,18.06,117094,18.0350897510133,18.0745107122177,17.7591430225825,17.7985639837869,118813.947121034,0.0,1.0
2025-09-19,18.14,18.35,18.04,18.31,395939,17.8774059061957,18.0843659525188,17.7788535031847,18.0449449913144,401754.790246769,0.0,1.0
2025-09-22,18.59,18.7,18.33,18.68,139907,18.3208917197452,18.4292993630573,18.0646554719166,18.4095888824551,141962.038190364,0.0,1.0
2025-09-23,18.24,18.69,18.15,18.59,162380,17.9759583092067,18.4194441227562,17.8872611464968,18.3208917197452,164765.135135135,0.0,1.0
2025-09-24,18.32,18.42,18.16,18.16,107733,18.0548002316155,18.1533526346265,17.8971163867979,17.8971163867979,109315.447121034,0.0,1.0
2025-09-25,18.14,18.375,18.075,18.29,94353,17.8774059061957,18.1090040532716,17.8133468442386,18.0252345107122,95738.9136310224,0.0,1.0
2025-09-26,18.36,18.3999,18.135,18.23,125507,18.0942211928199,18.1335436016213,17.8724782860452,17.9661030689056,127350.522326675,0.0,1.0
2025-09-29,18.11,18.405,18.07,18.39,92599,17.8478401852924,18.1385697741749,17.808419224088,18.1237869137232,93959.1498237369,0.0,1.0
2025-09-30,18.28,18.3,18.06,18.08,146285,18.0153792704111,18.0350897510133,17.7985639837869,17.8182744643891,148433.722091657,0.0,1.0
2025-10-01,18.28,18.4,18.16,18.28,171976,18.0153792704111,18.1336421540243,17.8971163867979,18.0153792704111,174502.086956522,0.0,1.0
2025-10-02,18.09,18.31,18.03,18.28,127889,17.8281297046902,18.0449449913144,17.7689982628836,18.0153792704111,129767.510575793,0.0,1.0
2025-10-03,18.16,18.38,18.04,18.04,117135,17.8971163867979,18.1139316734221,17.7788535031847,17.7788535031847,118855.549353702,0.0,1.0
2025-10-06,17.69,18.275,17.69,18.16,209065,17.4339200926462,18.0104516502606,17.4339200926462,17.8971163867979,212135.872502938,0.0,1.0
2025-10-07,17.48,17.84,17.4,17.7,209866,17.2269600463231,17.5817486971627,17.1481181239143,17.4437753329473,212948.638072856,0.0,1.0
2025-10-08,17.66,17.73,17.41,17.5,196080,17.4043543717429,17.4733410538506,17.1579733642154,17.2466705269253,198960.141010576,0.0,1.0
2025-10-09,17.51,17.766,17.51,17.57,189632,17.2565257672264,17.5088199189346,17.2565257672264,17.315657209033,192417.428907168,0.0,1.0
2025-10-10,17.02,17.44,17.01,17.31,209230,17.02,17.44,17.01,17.31,209230,0.25,1.0
2025-10-13,17.34,17.42,17.1001,17.13,198098,17.34,17.42,17.1001,17.13,198098,0.0,1.0
2025-10-14,17.57,17.65,17.19,17.19,219444,17.57,17.65,17.19,17.19,219444,0.0,1.0
2025-10-15,17.45,17.86,17.4,17.56,197256,17.45,17.86,17.4,17.56,197256,0.0,1.0
2025-10-16,17.42,17.5372,17.36,17.5,217460,17.42,17.5372,17.36,17.5,217460,0.0,1.0
2025-10-17,17.2,17.615,17.17,17.39,212106,17.2,17.615,17.17,17.39,212106,0.0,1.0
2025-10-20,17.19,17.46,16.97,17.27,249430,17.19,17.46,16.97,17.27,249430,0.0,1.0
2025-10-21,16.87,17.24,16.83,17.21,236519,16.87,17.24,16.83,17.21,236519,0.0,1.0
2025-10-22,17.04,17.145,16.88,16.88,255556,17.04,17.145,16.88,16.88,255556,0.0,1.0
2025-10-23,16.97,17.13,16.97,17.09,153238,16.97,17.13,16.97,17.09,153238,0.0,1.0
2025-10-24,16.95,17.14,16.78,17.1,156990,16.95,17.14,16.78,17.1,156990,0.0,1.0
2025-10-27,16.57,17.02,16.57,17.0,217490,16.57,17.02,16.57,17.0,217490,0.0,1.0
2025-10-28,16.7,16.78,16.47,16.57,192093,16.7,16.78,16.47,16.57,192093,0.0,1.0
2025-10-29,16.51,16.82,16.405,16.66,247142,16.51,16.82,16.405,16.66,247142,0.0,1.0
2025-10-30,16.55,16.59,16.3,16.45,286764,16.55,16.59,16.3,16.45,286764,0.0,1.0
2025-10-31,16.4,16.57,16.34,16.52,209422,16.4,16.57,16.34,16.52,209422,0.0,1.0
2025-11-03,16.99,17.45,16.37,16.41,636515,16.99,17.45,16.37,16.41,636515,0.0,1.0
2025-11-04,16.96,17.08,16.75,17.08,253145,16.96,17.08,16.75,17.08,253145,0.0,1.0
2025-11-05,17.15,17.2699,16.9371,16.96,179042,17.15,17.2699,16.9371,16.96,179042,0.0,1.0
2025-11-06,16.94,17.155,16.86,17.03,280138,16.94,17.155,16.86,17.03,280138,0.0,1.0
2025-11-07,16.97,17.36,16.93,16.99,252995,16.97,17.36,16.93,16.99,252995,0.0,1.0
2025-11-10,17.02,17.16,16.895,17.0,265380,17.02,17.16,16.895,17.0,265380,0.0,1.0
2025-11-11,16.95,17.25,16.93,17.08,181287,16.95,17.25,16.93,17.08,181287,0.0,1.0
2025-11-12,16.88,17.085,16.6601,17.01,148084,16.88,17.085,16.6601,17.01,148084,0.0,1.0
2025-11-13,16.98,17.02,16.75,16.76,164474,16.98,17.02,16.75,16.76,164474,0.0,1.0
2025-11-14,16.9,16.95,16.63,16.95,211678,16.9,16.95,16.63,16.95,211678,0.0,1.0
2025-11-17,16.38,16.87,16.33,16.82,240761,16.38,16.87,16.33,16.82,240761,0.0,1.0
2025-11-18,16.63,16.74,16.3698,16.37,179334,16.63,16.74,16.3698,16.37,179334,0.0,1.0
2025-11-19,16.64,16.75,16.5436,16.7,141616,16.64,16.75,16.5436,16.7,141616,0.0,1.0
2025-11-20,16.77,16.79,16.51,16.71,181966,16.77,16.79,16.51,16.71,181966,0.0,1.0
2025-11-21,17.07,17.1,16.78,16.83,156069,17.07,17.1,16.78,16.83,156069,0.0,1.0
2025-11-24,16.94,17.11,16.85,17.0,843205,16.94,17.11,16.85,17.0,843205,0.0,1.0
2025-11-25,17.36,17.49,16.99,16.99,233028,17.36,17.49,16.99,16.99,233028,0.0,1.0
2025-11-26,17.26,17.39,17.22,17.28,185130,17.26,17.39,17.22,17.28,185130,0.0,1.0