date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-01-11,15.0,15.13,14.88,14.88,18800,2.32792303927842,2.3480983722855,2.30929965496419,2.30929965496419,121138.025287731,0.0,1.0
1990-01-12,14.75,15.0,14.75,15.0,39500,2.28912432195711,2.32792303927842,2.28912432195711,2.32792303927842,254518.723343902,0.0,1.0
1990-01-15,14.13,14.88,14.13,14.75,28200,2.19290350300027,2.30929965496419,2.19290350300027,2.28912432195711,181707.037931596,0.0,1.0
1990-01-16,14.25,14.25,14.0,14.13,34900,2.2115268873145,2.2115268873145,2.17272816999319,2.19290350300027,224878.568220308,0.0,1.0
1990-01-17,14.75,14.88,14.13,14.25,40400,2.28912432195711,2.30929965496419,2.19290350300027,2.2115268873145,260317.884128953,0.0,1.0
1990-01-18,14.13,14.88,14.13,14.88,34600,2.19290350300027,2.30929965496419,2.19290350300027,2.30929965496419,222945.514625292,0.0,1.0
1990-01-19,14.38,14.5,14.25,14.25,28500,2.23170222032158,2.25032560463581,2.2115268873145,2.2115268873145,183640.091526613,0.0,1.0
1990-01-22,14.38,14.5,14.25,14.25,20600,2.23170222032158,2.25032560463581,2.2115268873145,2.2115268873145,132736.346857832,0.0,1.0
1990-01-23,14.63,14.63,14.13,14.25,55400,2.27050093764289,2.27050093764289,2.19290350300027,2.2115268873145,356970.563879801,0.0,1.0
1990-01-24,14.38,14.63,14.25,14.63,23700,2.23170222032158,2.27050093764289,2.2115268873145,2.27050093764289,152711.234006341,0.0,1.0
1990-01-25,14.13,14.38,14.13,14.25,16100,2.19290350300027,2.23170222032158,2.19290350300027,2.2115268873145,103740.542932578,0.0,1.0
1990-01-26,13.75,14.25,13.75,14.0,32000,2.13392945267189,2.2115268873145,2.13392945267189,2.17272816999319,206192.383468477,0.0,1.0
1990-01-29,14.0,14.25,13.75,13.75,15400,2.17272816999319,2.2115268873145,2.13392945267189,2.13392945267189,99230.084544205,0.0,1.0
1990-01-30,13.88,14.13,13.75,14.13,26500,2.15410478567896,2.19290350300027,2.13392945267189,2.19290350300027,170753.067559833,0.0,1.0
1990-01-31,14.38,14.38,13.88,14.0,16600,2.23170222032158,2.23170222032158,2.15410478567896,2.17272816999319,106962.298924273,0.0,1.0
1990-02-01,14.38,14.38,14.25,14.38,22900,2.23170222032158,2.23170222032158,2.2115268873145,2.23170222032158,147556.424419629,0.0,1.0
1990-02-02,14.25,14.38,14.25,14.25,8100,2.2115268873145,2.23170222032158,2.2115268873145,2.2115268873145,52192.4470654584,0.0,1.0
1990-02-05,14.25,14.38,14.13,14.25,23000,2.2115268873145,2.23170222032158,2.19290350300027,2.2115268873145,148200.775617968,0.0,1.0
1990-02-06,14.25,14.38,14.13,14.13,19100,2.2115268873145,2.23170222032158,2.19290350300027,2.19290350300027,123071.078882748,0.0,1.0
1990-02-07,14.38,14.38,14.13,14.25,22300,2.23170222032158,2.23170222032158,2.19290350300027,2.2115268873145,143690.317229595,0.0,1.0
1990-02-08,14.25,14.5,14.25,14.38,12000,2.2115268873145,2.25032560463581,2.2115268873145,2.23170222032158,77322.1438006791,0.0,1.0
1990-02-09,14.5,14.5,14.25,14.25,12900,2.25032560463581,2.25032560463581,2.2115268873145,2.2115268873145,83121.3045857299,0.0,1.0
1990-02-12,14.5,14.5,14.25,14.5,9700,2.25032560463581,2.25032560463581,2.2115268873145,2.25032560463581,62502.0662388822,0.0,1.0
1990-02-13,14.38,14.5,14.25,14.38,10500,2.23170222032158,2.25032560463581,2.2115268873145,2.23170222032158,67656.8758255942,0.0,1.0
1990-02-14,13.88,14.38,13.88,14.25,61300,2.15410478567896,2.23170222032158,2.15410478567896,2.2115268873145,394987.284581803,0.0,1.0
1990-02-15,14.0,14.13,14.0,14.0,13700,2.17272816999319,2.19290350300027,2.17272816999319,2.17272816999319,88276.1141724421,0.0,1.0
1990-02-16,14.25,14.38,14.0,14.0,12800,2.2115268873145,2.23170222032158,2.17272816999319,2.17272816999319,82476.953387391,0.0,1.0
1990-02-20,14.25,14.38,14.25,14.38,17300,2.2115268873145,2.23170222032158,2.2115268873145,2.23170222032158,111472.757312646,0.0,1.0
1990-02-21,14.38,14.38,14.0,14.0,28500,2.23170222032158,2.23170222032158,2.17272816999319,2.17272816999319,183640.091526613,0.0,1.0
1990-02-22,14.25,14.38,14.25,14.25,10300,2.2115268873145,2.23170222032158,2.2115268873145,2.2115268873145,66368.1734289162,0.0,1.0
1990-02-23,14.25,14.38,14.25,14.25,19300,2.2115268873145,2.23170222032158,2.2115268873145,2.2115268873145,124359.781279426,0.0,1.0
1990-02-26,13.75,14.0,13.75,14.0,20600,2.13392945267189,2.17272816999319,2.13392945267189,2.17272816999319,132736.346857832,0.0,1.0
1990-02-27,14.0,14.13,13.88,13.88,15900,2.17272816999319,2.19290350300027,2.15410478567896,2.15410478567896,102451.8405359,0.0,1.0
1990-02-28,14.13,14.13,14.0,14.0,7800,2.19290350300027,2.19290350300027,2.17272816999319,2.17272816999319,50259.3934704415,0.0,1.0
1990-03-01,14.13,14.13,14.0,14.0,7000,2.19290350300027,2.19290350300027,2.17272816999319,2.17272816999319,45104.5838837295,0.0,1.0
1990-03-02,14.0,14.13,13.88,14.0,8600,2.17272816999319,2.19290350300027,2.15410478567896,2.17272816999319,55414.2030571534,0.0,1.0
1990-03-05,13.88,14.0,13.88,14.0,16500,2.15410478567896,2.17272816999319,2.15410478567896,2.17272816999319,106317.947725934,0.0,1.0
1990-03-06,14.0,14.0,13.88,13.88,8400,2.17272816999319,2.17272816999319,2.15410478567896,2.15410478567896,54125.5006604754,0.0,1.0
1990-03-07,14.0,14.13,14.0,14.0,12600,2.17272816999319,2.19290350300027,2.17272816999319,2.17272816999319,81188.2509907132,0.0,1.0
1990-03-08,14.0,14.13,14.0,14.13,5100,2.17272816999319,2.19290350300027,2.17272816999319,2.19290350300027,32861.9111152887,0.0,1.0
1990-03-09,14.13,14.13,14.0,14.13,11500,2.19290350300027,2.19290350300027,2.17272816999319,2.19290350300027,74100.3878089842,0.0,1.0
1990-03-12,14.25,14.25,14.0,14.0,25300,2.2115268873145,2.2115268873145,2.17272816999319,2.17272816999319,163020.853179765,0.0,1.0
1990-03-13,14.0,14.25,14.0,14.0,18500,2.17272816999319,2.2115268873145,2.17272816999319,2.17272816999319,119204.971692714,0.0,1.0
1990-03-14,13.88,14.13,13.88,14.0,7300,2.15410478567896,2.19290350300027,2.15410478567896,2.17272816999319,47037.6374787466,0.0,1.0
1990-03-15,14.13,14.13,13.88,14.0,18400,2.19290350300027,2.19290350300027,2.15410478567896,2.17272816999319,118560.620494375,0.0,1.0
1990-03-16,14.13,14.25,14.0,14.0,31900,2.19290350300027,2.2115268873145,2.17272816999319,2.17272816999319,205548.032270139,0.0,1.0
1990-03-19,13.88,14.13,13.88,14.0,16300,2.15410478567896,2.19290350300027,2.15410478567896,2.17272816999319,105029.245329256,0.0,1.0
1990-03-20,13.25,13.75,12.75,13.5,93700,2.05633201802927,2.13392945267189,1.97873458338666,2.09513073535058,603757.072843637,0.0,1.0
1990-03-21,13.0,13.13,12.88,12.88,31500,2.01753330070796,2.03770863371504,1.99890991639374,1.99890991639374,202970.627476783,0.0,1.0
1990-03-22,12.75,13.0,12.75,13.0,20200,1.97873458338666,2.01753330070796,1.97873458338666,2.01753330070796,130158.942064476,0.0,1.0
1990-03-23,12.88,13.13,12.75,12.75,41700,1.99890991639374,2.03770863371504,1.97873458338666,1.97873458338666,268694.44970736,0.0,1.0
1990-03-26,13.38,13.75,13.13,13.25,11700,2.07650735103635,2.13392945267189,2.03770863371504,2.05633201802927,75389.0902056622,0.0,1.0
1990-03-27,13.5,13.88,13.5,13.5,20700,2.09513073535058,2.15410478567896,2.09513073535058,2.09513073535058,133380.698056171,0.0,1.0
1990-03-28,13.75,13.75,13.5,13.63,5500,2.13392945267189,2.13392945267189,2.09513073535058,2.11530606835766,35439.3159086445,0.0,1.0
1990-03-29,13.88,13.88,13.38,13.63,12500,2.15410478567896,2.15410478567896,2.07650735103635,2.11530606835766,80543.8997923743,0.0,1.0
1990-03-30,13.88,13.88,13.63,13.75,10200,2.15410478567896,2.15410478567896,2.11530606835766,2.13392945267189,65723.8222305774,0.0,1.0
1990-04-02,13.75,13.75,13.63,13.63,15800,2.13392945267189,2.13392945267189,2.11530606835766,2.11530606835766,101807.489337561,0.0,1.0
1990-04-03,13.63,13.75,13.63,13.63,17400,2.11530606835766,2.13392945267189,2.11530606835766,2.11530606835766,112117.108510985,0.0,1.0
1990-04-04,13.75,13.75,13.63,13.75,7600,2.13392945267189,2.13392945267189,2.11530606835766,2.13392945267189,48970.6910737633,0.0,1.0
1990-04-05,13.5,13.5,13.38,13.5,22600,2.09513073535058,2.09513073535058,2.07650735103635,2.09513073535058,145623.370824612,0.0,1.0
1990-04-06,13.63,13.63,13.38,13.5,9100,2.11530606835766,2.11530606835766,2.07650735103635,2.09513073535058,58635.9590488483,0.0,1.0
1990-04-09,13.63,13.63,13.5,13.5,7900,2.11530606835766,2.11530606835766,2.09513073535058,2.09513073535058,50903.7446687804,0.0,1.0
1990-04-10,13.5,13.63,13.5,13.5,17500,2.09513073535058,2.11530606835766,2.09513073535058,2.09513073535058,112761.459709324,0.0,1.0
1990-04-11,13.75,13.75,13.5,13.5,12000,2.13392945267189,2.13392945267189,2.09513073535058,2.09513073535058,77322.143800679,0.0,1.0
1990-04-12,13.75,13.88,13.63,13.75,17800,2.13392945267189,2.15410478567896,2.11530606835766,2.13392945267189,114694.51330434,0.0,1.0
1990-04-16,14.0,14.0,13.63,13.75,21800,2.17272816999319,2.17272816999319,2.11530606835766,2.13392945267189,140468.561237901,0.0,1.0
1990-04-17,13.88,14.0,13.88,14.0,11500,2.15410478567896,2.17272816999319,2.15410478567896,2.17272816999319,74100.3878089843,0.0,1.0
1990-04-18,14.0,14.0,13.75,14.0,9400,2.17272816999319,2.17272816999319,2.13392945267189,2.17272816999319,60569.0126438654,0.0,1.0
1990-04-19,13.88,13.88,13.75,13.75,11800,2.15410478567896,2.15410478567896,2.13392945267189,2.13392945267189,76033.4414040013,0.0,1.0
1990-04-20,13.88,14.0,13.75,13.88,8900,2.15410478567896,2.17272816999319,2.13392945267189,2.15410478567896,57347.2566521705,0.0,1.0
1990-04-23,13.5,13.88,13.5,13.75,25000,2.09513073535058,2.15410478567896,2.09513073535058,2.13392945267189,161087.799584748,0.0,1.0
1990-04-24,13.5,13.63,13.5,13.5,11100,2.09513073535058,2.11530606835766,2.09513073535058,2.09513073535058,71522.9830156281,0.0,1.0
1990-04-25,13.5,13.75,13.5,13.5,21100,2.09513073535058,2.13392945267189,2.09513073535058,2.09513073535058,135958.102849527,0.0,1.0
1990-04-26,13.63,13.63,13.5,13.5,7600,2.11530606835766,2.11530606835766,2.09513073535058,2.09513073535058,48970.6910737634,0.0,1.0
1990-04-27,13.63,13.75,13.63,13.75,8100,2.11530606835766,2.13392945267189,2.11530606835766,2.13392945267189,52192.4470654584,0.0,1.0
1990-04-30,13.63,13.63,13.38,13.5,11100,2.11530606835766,2.11530606835766,2.07650735103635,2.09513073535058,71522.9830156281,0.0,1.0
1990-05-01,13.5,13.63,13.38,13.63,6900,2.09513073535058,2.11530606835766,2.07650735103635,2.11530606835766,44460.2326853905,0.0,1.0
1990-05-02,13.63,13.75,13.38,13.5,10900,2.11530606835766,2.13392945267189,2.07650735103635,2.09513073535058,70234.2806189501,0.0,1.0
1990-05-03,13.75,13.75,13.5,13.5,13100,2.13392945267189,2.13392945267189,2.09513073535058,2.09513073535058,84410.0069824079,0.0,1.0
1990-05-04,13.75,13.75,13.63,13.63,5200,2.13392945267189,2.13392945267189,2.11530606835766,2.11530606835766,33506.2623136275,0.0,1.0
1990-05-07,14.0,14.13,13.75,13.88,22100,2.17272816999319,2.19290350300027,2.13392945267189,2.15410478567896,142401.614832918,0.0,1.0
1990-05-08,14.0,14.0,13.75,13.75,10700,2.17272816999319,2.17272816999319,2.13392945267189,2.13392945267189,68945.5782222723,0.0,1.0
1990-05-09,14.13,14.13,13.88,14.0,14300,2.19290350300027,2.19290350300027,2.15410478567896,2.17272816999319,92142.221362476,0.0,1.0
1990-05-10,14.38,14.38,14.0,14.13,17500,2.23170222032158,2.23170222032158,2.17272816999319,2.19290350300027,112761.459709324,0.0,1.0
1990-05-11,14.38,14.5,14.25,14.38,9400,2.23170222032158,2.25032560463581,2.2115268873145,2.23170222032158,60569.0126438653,0.0,1.0
1990-05-14,15.25,15.25,14.5,14.5,37300,2.36672175659973,2.36672175659973,2.25032560463581,2.25032560463581,240342.996980444,0.0,1.0
1990-05-15,15.0,15.25,14.88,15.0,44400,2.32792303927842,2.36672175659973,2.30929965496419,2.32792303927842,286091.932062513,0.0,1.0
1990-05-16,15.0,15.25,14.88,15.0,22900,2.32792303927842,2.36672175659973,2.30929965496419,2.32792303927842,147556.424419629,0.0,1.0
1990-05-17,14.88,15.25,14.88,15.0,11000,2.30929965496419,2.36672175659973,2.30929965496419,2.32792303927842,70878.6318172893,0.0,1.0
1990-05-18,14.88,14.88,14.75,14.75,17000,2.30929965496419,2.30929965496419,2.28912432195711,2.28912432195711,109539.703717629,0.0,1.0
1990-05-21,14.88,14.88,14.63,14.88,14800,2.30929965496419,2.30929965496419,2.27050093764289,2.30929965496419,95363.977354171,0.0,1.0
1990-05-22,14.38,14.75,14.13,14.63,25200,2.23170222032158,2.28912432195711,2.19290350300027,2.27050093764289,162376.501981426,0.0,1.0
1990-05-23,13.88,14.5,13.88,14.5,25100,2.15410478567896,2.25032560463581,2.15410478567896,2.25032560463581,161732.150783088,0.0,1.0
1990-05-24,14.13,14.25,13.88,14.13,36800,2.19290350300027,2.2115268873145,2.15410478567896,2.19290350300027,237121.24098875,0.0,1.0
1990-05-25,14.25,14.25,14.0,14.13,10200,2.2115268873145,2.2115268873145,2.17272816999319,2.19290350300027,65723.8222305772,0.0,1.0
1990-05-29,14.38,14.5,14.38,14.5,33000,2.23170222032158,2.25032560463581,2.23170222032158,2.25032560463581,212635.895451867,0.0,1.0
1990-05-30,14.75,14.75,14.5,14.5,35700,2.28912432195711,2.28912432195711,2.25032560463581,2.25032560463581,230033.377807021,0.0,1.0
1990-05-31,14.88,14.88,14.5,14.63,20200,2.30929965496419,2.30929965496419,2.25032560463581,2.27050093764289,130158.942064477,0.0,1.0
1990-06-01,14.88,15.0,14.88,14.88,8900,2.30929965496419,2.32792303927842,2.30929965496419,2.30929965496419,57347.2566521704,0.0,1.0
1990-06-04,15.0,15.13,14.88,15.0,20700,2.32792303927842,2.3480983722855,2.30929965496419,2.32792303927842,133380.698056172,0.0,1.0
1990-06-05,15.0,15.13,15.0,15.0,14200,2.32792303927842,2.3480983722855,2.32792303927842,2.32792303927842,91497.870164137,0.0,1.0
1990-06-06,15.0,15.13,14.88,14.88,28500,2.32792303927842,2.3480983722855,2.30929965496419,2.30929965496419,183640.091526613,0.0,1.0
1990-06-07,14.88,15.0,14.88,15.0,8200,2.30929965496419,2.32792303927842,2.30929965496419,2.32792303927842,52836.7982637975,0.0,1.0
1990-06-08,14.88,15.0,14.88,14.88,10400,2.30929965496419,2.32792303927842,2.30929965496419,2.30929965496419,67012.5246272553,0.0,1.0
1990-06-11,15.0,15.13,14.88,14.88,11100,2.32792303927842,2.3480983722855,2.30929965496419,2.30929965496419,71522.9830156282,0.0,1.0
1990-06-12,14.88,15.0,14.88,15.0,16800,2.30929965496419,2.32792303927842,2.30929965496419,2.32792303927842,108251.001320951,0.0,1.0
1990-06-13,15.13,15.13,14.88,15.0,11000,2.3480983722855,2.3480983722855,2.30929965496419,2.32792303927842,70878.6318172892,0.0,1.0
1990-06-14,15.13,15.13,15.0,15.13,10000,2.3480983722855,2.3480983722855,2.32792303927842,2.3480983722855,64435.1198338993,0.0,1.0
1990-06-15,15.25,15.25,15.0,15.13,23900,2.36672175659973,2.36672175659973,2.32792303927842,2.3480983722855,153999.936403019,0.0,1.0
1990-06-18,15.38,15.38,15.13,15.38,14600,2.38689708960681,2.38689708960681,2.3480983722855,2.38689708960681,94075.2749574928,0.0,1.0
1990-06-19,15.38,15.38,15.25,15.38,11800,2.38689708960681,2.38689708960681,2.36672175659973,2.38689708960681,76033.441404001,0.0,1.0
1990-06-20,15.75,15.75,15.25,15.25,33300,2.44431919124234,2.44431919124234,2.36672175659973,2.36672175659973,214568.949046885,0.0,1.0
1990-06-21,15.5,15.88,15.5,15.75,27000,2.40552047392103,2.46449452424942,2.40552047392103,2.44431919124234,173974.823551528,0.0,1.0
1990-06-22,15.25,15.5,15.25,15.38,27400,2.36672175659973,2.40552047392103,2.36672175659973,2.38689708960681,176552.228344884,0.0,1.0
1990-06-25,15.5,15.5,15.25,15.38,20800,2.40552047392103,2.40552047392103,2.36672175659973,2.38689708960681,134025.049254511,0.0,1.0
1990-06-26,15.5,15.63,15.38,15.5,25800,2.40552047392103,2.42569580692811,2.38689708960681,2.40552047392103,166242.60917146,0.0,1.0
1990-06-27,15.75,15.75,15.5,15.63,30500,2.44431919124234,2.44431919124234,2.40552047392103,2.42569580692811,196527.115493393,0.0,1.0
1990-06-28,15.75,15.75,15.63,15.63,16700,2.44431919124234,2.44431919124234,2.42569580692811,2.42569580692811,107606.650122612,0.0,1.0
1990-06-29,15.63,15.75,15.63,15.63,26500,2.42569580692811,2.44431919124234,2.42569580692811,2.42569580692811,170753.067559833,0.0,1.0
1990-07-02,16.0,16.13,15.75,15.88,25500,2.48311790856365,2.50329324157073,2.44431919124234,2.46449452424942,164309.555576443,0.0,1.0
1990-07-03,16.0,16.0,15.88,16.0,21600,2.48311790856365,2.48311790856365,2.46449452424942,2.48311790856365,139179.858841222,0.0,1.0
1990-07-05,16.0,16.0,15.88,16.0,15400,2.48311790856365,2.48311790856365,2.46449452424942,2.48311790856365,99230.0845442048,0.0,1.0
1990-07-06,16.13,16.13,15.88,16.0,15600,2.50329324157073,2.50329324157073,2.46449452424942,2.48311790856365,100518.786940883,0.0,1.0
1990-07-09,16.5,16.63,16.25,16.25,29500,2.56071534320626,2.58089067621334,2.52191662588496,2.52191662588496,190083.603510003,0.0,1.0
1990-07-10,17.13,17.25,16.63,16.63,45500,2.65848811085596,2.67711149517018,2.58089067621334,2.58089067621334,293179.795244241,0.0,1.0
1990-07-11,17.88,18.13,17.5,17.75,54600,2.77488426281988,2.81368298014118,2.71591021249149,2.7547089298128,351815.75429309,0.0,1.0
1990-07-12,17.38,17.75,17.38,17.38,32200,2.69728682817726,2.7547089298128,2.69728682817726,2.69728682817726,207481.085865156,0.0,1.0
1990-07-13,17.38,17.75,17.13,17.13,25400,2.69728682817726,2.7547089298128,2.65848811085596,2.65848811085596,163665.204378104,0.0,1.0
1990-07-16,17.5,17.63,17.38,17.5,28100,2.71591021249149,2.73608554549857,2.69728682817726,2.71591021249149,181062.686733257,0.0,1.0
1990-07-17,17.5,17.63,17.38,17.5,15100,2.71591021249149,2.73608554549857,2.69728682817726,2.71591021249149,97297.0309491879,0.0,1.0
1990-07-18,17.63,17.75,17.5,17.63,14800,2.73608554549857,2.7547089298128,2.71591021249149,2.73608554549857,95363.9773541709,0.0,1.0
1990-07-19,17.63,17.75,17.38,17.75,28400,2.73608554549857,2.7547089298128,2.69728682817726,2.7547089298128,182995.740328274,0.0,1.0
1990-07-20,17.75,17.75,17.5,17.5,14700,2.7547089298128,2.7547089298128,2.71591021249149,2.71591021249149,94719.6261558318,0.0,1.0
1990-07-23,18.0,18.0,17.63,17.63,41800,2.7935076471341,2.7935076471341,2.73608554549857,2.73608554549857,269338.800905699,0.0,1.0
1990-07-24,17.88,18.0,17.75,17.75,31400,2.77488426281988,2.7935076471341,2.7547089298128,2.7547089298128,202326.276278443,0.0,1.0
1990-07-25,18.38,18.5,18.0,18.0,27700,2.85248169746249,2.87110508177672,2.7935076471341,2.7935076471341,178485.281939901,0.0,1.0
1990-07-26,18.25,18.38,18.0,18.13,43100,2.83230636445541,2.85248169746249,2.7935076471341,2.81368298014118,277715.366484106,0.0,1.0
1990-07-27,18.38,18.5,18.13,18.38,12300,2.85248169746249,2.87110508177672,2.81368298014118,2.85248169746249,79255.1973956961,0.0,1.0
1990-07-30,18.13,18.38,18.0,18.13,27100,2.81368298014118,2.85248169746249,2.7935076471341,2.81368298014118,174619.174749867,0.0,1.0
1990-07-31,18.13,18.38,18.13,18.13,20300,2.81368298014118,2.85248169746249,2.81368298014118,2.81368298014118,130803.293262816,0.0,1.0
1990-08-01,18.38,18.38,18.13,18.13,14900,2.85248169746249,2.85248169746249,2.81368298014118,2.81368298014118,96008.3285525099,0.0,1.0
1990-08-02,18.25,18.38,18.13,18.25,29800,2.83230636445541,2.85248169746249,2.81368298014118,2.83230636445541,192016.65710502,0.0,1.0
1990-08-03,16.0,18.0,15.13,18.0,132400,2.48311790856365,2.7935076471341,2.3480983722855,2.7935076471341,853120.986600826,0.0,1.0
1990-08-06,14.88,15.0,14.75,15.0,71100,2.30929965496419,2.32792303927842,2.28912432195711,2.32792303927842,458133.702019024,0.0,1.0
1990-08-07,15.25,15.75,15.0,15.0,74600,2.36672175659973,2.44431919124234,2.32792303927842,2.32792303927842,480685.993960888,0.0,1.0
1990-08-08,15.88,16.0,15.13,15.13,38700,2.46449452424942,2.48311790856365,2.3480983722855,2.3480983722855,249363.91375719,0.0,1.0
1990-08-09,16.13,16.13,15.75,16.13,15400,2.50329324157073,2.50329324157073,2.44431919124234,2.50329324157073,99230.0845442048,0.0,1.0
1990-08-10,15.75,16.13,15.75,15.88,17300,2.44431919124234,2.50329324157073,2.44431919124234,2.46449452424942,111472.757312646,0.0,1.0
1990-08-13,15.38,15.75,15.25,15.63,26900,2.38689708960681,2.44431919124234,2.36672175659973,2.42569580692811,173330.472353189,0.0,1.0
1990-08-14,15.5,15.63,15.38,15.5,9100,2.40552047392103,2.42569580692811,2.38689708960681,2.40552047392103,58635.9590488484,0.0,1.0
1990-08-15,15.38,15.63,15.25,15.63,14800,2.38689708960681,2.42569580692811,2.36672175659973,2.42569580692811,95363.9773541708,0.0,1.0
1990-08-16,14.88,15.38,14.88,15.25,16300,2.30929965496419,2.38689708960681,2.30929965496419,2.36672175659973,105029.245329256,0.0,1.0
1990-08-17,14.5,15.0,14.38,15.0,28600,2.25032560463581,2.32792303927842,2.23170222032158,2.32792303927842,184284.442724952,0.0,1.0
1990-08-20,13.88,14.5,13.75,14.5,47900,2.15410478567896,2.25032560463581,2.13392945267189,2.25032560463581,308644.224004378,0.0,1.0
1990-08-21,13.25,13.75,12.88,13.75,84800,2.05633201802927,2.13392945267189,1.99890991639374,2.13392945267189,546409.816191466,0.0,1.0
1990-08-22,12.63,13.0,12.63,12.88,47800,1.96011119907243,2.01753330070796,1.96011119907243,1.99890991639374,307999.872806038,0.0,1.0
1990-08-23,11.75,12.75,11.5,12.63,87900,1.82353971410143,1.97873458338666,1.78474099678012,1.96011119907243,566384.703339974,0.0,1.0
1990-08-24,13.25,13.25,11.63,11.63,66800,2.05633201802927,2.05633201802927,1.8049163297872,1.8049163297872,430426.600490447,0.0,1.0
1990-08-27,14.75,15.0,14.0,14.0,36700,2.28912432195711,2.32792303927842,2.17272816999319,2.17272816999319,236476.889790411,0.0,1.0
1990-08-28,14.63,14.75,14.25,14.5,37700,2.27050093764289,2.28912432195711,2.2115268873145,2.25032560463581,242920.4017738,0.0,1.0
1990-08-29,14.38,14.5,14.25,14.38,11500,2.23170222032158,2.25032560463581,2.2115268873145,2.23170222032158,74100.3878089841,0.0,1.0
1990-08-30,14.38,14.38,14.13,14.38,17700,2.23170222032158,2.23170222032158,2.19290350300027,2.23170222032158,114050.162106002,0.0,1.0
1990-08-31,14.25,14.63,14.25,14.5,36900,2.2115268873145,2.27050093764289,2.2115268873145,2.25032560463581,237765.592187088,0.0,1.0
1990-09-04,14.13,14.25,14.13,14.25,10700,2.19290350300027,2.2115268873145,2.19290350300027,2.2115268873145,68945.5782222723,0.0,1.0
1990-09-05,14.25,14.25,14.13,14.13,7300,2.2115268873145,2.2115268873145,2.19290350300027,2.19290350300027,47037.6374787464,0.0,1.0
1990-09-06,14.25,14.38,14.13,14.13,10000,2.2115268873145,2.23170222032158,2.19290350300027,2.19290350300027,64435.1198338992,0.0,1.0
1990-09-07,14.38,14.38,14.13,14.13,5200,2.23170222032158,2.23170222032158,2.19290350300027,2.19290350300027,33506.2623136276,0.0,1.0
1990-09-10,14.25,14.38,14.13,14.38,12600,2.2115268873145,2.23170222032158,2.19290350300027,2.23170222032158,81188.250990713,0.0,1.0
1990-09-11,14.0,14.25,14.0,14.0,4300,2.17272816999319,2.2115268873145,2.17272816999319,2.17272816999319,27707.1015285767,0.0,1.0
1990-09-12,14.13,14.25,14.0,14.25,5200,2.19290350300027,2.2115268873145,2.17272816999319,2.2115268873145,33506.2623136276,0.0,1.0
1990-09-13,14.13,14.25,14.0,14.25,14600,2.19290350300027,2.2115268873145,2.17272816999319,2.2115268873145,94075.274957493,0.0,1.0
1990-09-14,14.0,14.0,13.75,13.88,9600,2.17272816999319,2.17272816999319,2.13392945267189,2.15410478567896,61857.7150405434,0.0,1.0
1990-09-17,13.38,14.0,13.13,14.0,17600,2.07650735103635,2.17272816999319,2.03770863371504,2.17272816999319,113405.810907663,0.0,1.0
1990-09-18,13.38,13.5,13.25,13.25,4900,2.07650735103635,2.09513073535058,2.05633201802927,2.05633201802927,31573.2087186107,0.0,1.0
1990-09-19,13.25,13.38,13.13,13.38,67100,2.05633201802927,2.07650735103635,2.03770863371504,2.07650735103635,432359.654085464,0.0,1.0
1990-09-20,12.88,13.0,12.75,13.0,14100,1.99890991639374,2.01753330070796,1.97873458338666,2.01753330070796,90853.5189657978,0.0,1.0
1990-09-21,12.5,12.75,12.25,12.63,23400,1.93993586606535,1.97873458338666,1.90113714874404,1.96011119907243,150778.180411324,0.0,1.0
1990-09-24,12.25,12.5,11.75,12.5,40500,1.90113714874404,1.93993586606535,1.82353971410143,1.93993586606535,260962.235327292,0.0,1.0
1990-09-25,12.25,12.25,11.88,12.25,11800,1.90113714874404,1.90113714874404,1.84371504710851,1.90113714874404,76033.4414040013,0.0,1.0
1990-09-26,12.0,12.38,12.0,12.13,17800,1.86233843142274,1.92131248175112,1.86233843142274,1.88251376442982,114694.51330434,0.0,1.0
1990-09-27,11.75,12.0,11.75,12.0,11400,1.82353971410143,1.86233843142274,1.82353971410143,1.86233843142274,73456.0366106451,0.0,1.0
1990-09-28,11.88,12.0,11.25,11.5,37800,1.84371504710851,1.86233843142274,1.74594227945881,1.78474099678012,243564.752972139,0.0,1.0
1990-10-01,12.25,12.25,12.0,12.13,31300,1.90113714874404,1.90113714874404,1.86233843142274,1.88251376442982,201681.925080105,0.0,1.0
1990-10-02,13.38,13.75,12.88,12.88,32400,2.07650735103635,2.13392945267189,1.99890991639374,1.99890991639374,208769.788261834,0.0,1.0
1990-10-03,13.5,13.63,13.25,13.63,6700,2.09513073535058,2.11530606835766,2.05633201802927,2.11530606835766,43171.5302887125,0.0,1.0
1990-10-04,13.5,13.63,13.25,13.5,6300,2.09513073535058,2.11530606835766,2.05633201802927,2.09513073535058,40594.1254953565,0.0,1.0
1990-10-05,13.63,13.63,13.25,13.25,12700,2.11530606835766,2.11530606835766,2.05633201802927,2.05633201802927,81832.602189052,0.0,1.0
1990-10-08,13.5,13.5,13.38,13.5,11500,2.09513073535058,2.09513073535058,2.07650735103635,2.09513073535058,74100.3878089841,0.0,1.0
1990-10-09,13.38,13.5,13.38,13.5,6500,2.07650735103635,2.09513073535058,2.07650735103635,2.09513073535058,41882.8278920345,0.0,1.0
1990-10-10,13.38,13.5,13.38,13.38,11200,2.07650735103635,2.09513073535058,2.07650735103635,2.07650735103635,72167.3342139672,0.0,1.0
1990-10-11,11.63,11.63,11.38,11.63,11400,1.80957217586576,1.80957217586576,1.77067337586864,1.80957217586576,73267.0416622472,0.03,1.0
1990-10-12,11.75,11.75,11.63,11.63,18100,1.82824359986437,1.82824359986437,1.80957217586576,1.80957217586576,116327.495972516,0.0,1.0
1990-10-15,11.5,11.88,11.5,11.88,23000,1.78934479986726,1.84847097586287,1.78934479986726,1.84847097586287,147819.470020323,0.0,1.0
1990-10-16,11.75,12.0,11.63,11.63,14800,1.82824359986437,1.86714239986149,1.80957217586576,1.80957217586576,95118.6154913388,0.0,1.0
1990-10-17,11.75,11.88,11.63,11.88,12100,1.82824359986437,1.84847097586287,1.80957217586576,1.84847097586287,77765.8950976486,0.0,1.0
1990-10-18,11.88,12.0,11.75,11.88,6800,1.84847097586287,1.86714239986149,1.82824359986437,1.84847097586287,43703.1476581827,0.0,1.0
1990-10-19,12.88,13.0,12.13,12.5,45700,2.00406617585133,2.02273759984995,1.88736977585999,1.94493999985572,293710.859996904,0.0,1.0
1990-10-22,12.88,12.88,12.25,12.75,14200,2.00406617585133,2.00406617585133,1.9060411998586,1.98383879985283,91262.4554038519,0.0,1.0
1990-10-23,13.0,13.13,13.0,13.0,15100,2.02273759984995,2.04296497584844,2.02273759984995,2.02273759984995,97046.6955350817,0.0,1.0
1990-10-24,13.25,13.25,12.88,13.0,14700,2.06163639984706,2.06163639984706,2.00406617585133,2.02273759984995,94475.9221434241,0.0,1.0
1990-10-25,13.13,13.5,13.13,13.38,15200,2.04296497584844,2.10053519984417,2.04296497584844,2.08186377584556,97689.3888829966,0.0,1.0
1990-10-26,12.63,13.25,12.63,13.13,4600,1.96516737585422,2.06163639984706,1.96516737585422,2.04296497584844,29563.8940040646,0.0,1.0
1990-10-29,12.75,12.88,12.75,12.88,11300,1.98383879985283,2.00406617585133,1.98383879985283,2.00406617585133,72624.3483143329,0.0,1.0
1990-10-30,12.25,12.5,12.0,12.5,18100,1.9060411998586,1.94493999985572,1.86714239986149,1.94493999985572,116327.495972516,0.0,1.0
1990-10-31,12.5,12.5,12.25,12.38,8800,1.94493999985572,1.94493999985572,1.9060411998586,1.9262685758571,56557.0146164715,0.0,1.0
1990-11-01,13.63,13.63,12.63,12.75,32000,2.12076257584267,2.12076257584267,1.96516737585422,1.98383879985283,205661.871332624,0.0,1.0
1990-11-02,14.63,14.63,13.5,13.5,58200,2.27635777583113,2.27635777583113,2.10053519984417,2.10053519984417,374047.52848621,0.0,1.0
1990-11-05,13.75,14.38,13.75,13.88,44200,2.13943399984129,2.23745897583402,2.13943399984129,2.15966137583979,284070.459778187,0.0,1.0
1990-11-06,13.5,13.75,13.38,13.38,19900,2.10053519984417,2.13943399984129,2.08186377584556,2.08186377584556,127895.976234976,0.0,1.0
1990-11-07,13.75,13.75,13.38,13.38,9400,2.13943399984129,2.13943399984129,2.08186377584556,2.08186377584556,60413.1747039582,0.0,1.0
1990-11-08,13.38,13.5,13.25,13.5,5300,2.08186377584556,2.10053519984417,2.06163639984706,2.10053519984417,34062.7474394658,0.0,1.0
1990-11-09,13.13,13.25,13.13,13.13,7300,2.04296497584844,2.06163639984706,2.04296497584844,2.04296497584844,46916.614397755,0.0,1.0
1990-11-12,13.25,13.25,12.75,13.13,11200,2.06163639984706,2.06163639984706,1.98383879985283,2.04296497584844,71981.6549664184,0.0,1.0
1990-11-13,13.25,13.38,12.88,13.38,21800,2.06163639984706,2.08186377584556,2.00406617585133,2.08186377584556,140107.14984535,0.0,1.0
1990-11-14,13.0,13.5,13.0,13.25,15700,2.02273759984995,2.10053519984417,2.02273759984995,2.06163639984706,100902.855622568,0.0,1.0
1990-11-15,13.38,13.38,13.0,13.0,25100,2.08186377584556,2.08186377584556,2.02273759984995,2.02273759984995,161316.030326527,0.0,1.0
1990-11-16,13.63,13.63,13.38,13.38,6500,2.12076257584267,2.12076257584267,2.08186377584556,2.08186377584556,41775.0676144393,0.0,1.0
1990-11-19,13.38,13.63,13.13,13.63,22600,2.08186377584556,2.12076257584267,2.04296497584844,2.12076257584267,145248.696628666,0.0,1.0
1990-11-20,13.0,13.25,13.0,13.25,18100,2.02273759984995,2.06163639984706,2.02273759984995,2.06163639984706,116327.495972515,0.0,1.0
1990-11-21,13.0,13.25,13.0,13.25,15300,2.02273759984995,2.06163639984706,2.02273759984995,2.06163639984706,98332.0822309106,0.0,1.0
1990-11-23,12.75,13.25,12.63,13.25,15800,1.98383879985283,2.06163639984706,1.96516737585422,2.06163639984706,101545.548970483,0.0,1.0
1990-11-26,12.25,12.75,12.0,12.63,22200,1.9060411998586,1.98383879985283,1.86714239986149,1.96516737585422,142677.923237008,0.0,1.0
1990-11-27,12.0,12.38,11.75,12.38,35000,1.86714239986149,1.9262685758571,1.82824359986437,1.9262685758571,224942.671770057,0.0,1.0
1990-11-28,12.13,12.5,12.13,12.13,15500,1.88736977585999,1.94493999985572,1.88736977585999,1.88736977585999,99617.4689267396,0.0,1.0
1990-11-29,12.5,12.5,12.13,12.25,9100,1.94493999985572,1.94493999985572,1.88736977585999,1.9060411998586,58485.0946602148,0.0,1.0
1990-11-30,12.63,12.63,12.13,12.5,11100,1.96516737585422,1.96516737585422,1.88736977585999,1.94493999985572,71338.9616185038,0.0,1.0
1990-12-03,12.75,12.88,12.75,12.75,8500,1.98383879985283,2.00406617585133,1.98383879985283,1.98383879985283,54628.9345727283,0.0,1.0
1990-12-04,12.63,12.75,12.38,12.63,10100,1.96516737585422,1.98383879985283,1.9262685758571,1.96516737585422,64912.0281393593,0.0,1.0
1990-12-05,13.13,13.25,12.75,12.75,17400,2.04296497584844,2.06163639984706,1.98383879985283,1.98383879985283,111828.642537115,0.0,1.0
1990-12-06,14.0,14.5,13.75,14.5,55000,2.18144470383817,2.25935344326096,2.14249033412678,2.25935344326096,352977.088369563,0.02,1.0
1990-12-07,13.88,14.0,13.75,14.0,11500,2.1627466063767,2.18144470383817,2.14249033412678,2.18144470383817,73804.300295454,0.0,1.0
1990-12-10,13.75,13.88,13.63,13.75,13900,2.14249033412678,2.1627466063767,2.12379223666531,2.14249033412678,89206.9368788528,0.0,1.0
1990-12-11,13.88,14.0,13.75,13.75,6600,2.1627466063767,2.18144470383817,2.14249033412678,2.14249033412678,42357.2506043475,0.0,1.0
1990-12-12,14.0,14.0,13.75,13.75,10100,2.18144470383817,2.18144470383817,2.14249033412678,2.14249033412678,64819.4289551379,0.0,1.0
1990-12-13,13.75,14.0,13.75,13.88,9600,2.14249033412678,2.18144470383817,2.14249033412678,2.1627466063767,61610.5463335962,0.0,1.0
1990-12-14,13.88,13.88,13.75,13.75,5200,2.1627466063767,2.1627466063767,2.14249033412678,2.14249033412678,33372.3792640314,0.0,1.0
1990-12-17,13.5,13.75,13.38,13.63,12600,2.10353596441538,2.14249033412678,2.08483786695391,2.12379223666531,80863.8420628452,0.0,1.0
1990-12-18,13.63,13.63,13.38,13.38,14200,2.12379223666531,2.12379223666531,2.08483786695391,2.08483786695391,91132.2664517777,0.0,1.0
1990-12-19,13.38,13.88,13.38,13.75,8200,2.08483786695391,2.1627466063767,2.08483786695391,2.14249033412678,52625.6749932802,0.0,1.0
1990-12-20,13.13,13.38,13.13,13.25,8400,2.04588349724251,2.08483786695391,2.04588349724251,2.06458159470398,53909.2280418969,0.0,1.0
1990-12-21,13.0,13.25,12.88,13.25,14300,2.02562722499259,2.06458159470398,2.00692912753112,2.06458159470398,91774.0429760861,0.0,1.0
1990-12-24,13.13,13.13,13.13,13.13,5300,2.04588349724251,2.04588349724251,2.04588349724251,2.04588349724251,34014.1557883397,0.0,1.0
1990-12-26,13.13,13.13,13.0,13.0,2500,2.04588349724251,2.04588349724251,2.02562722499259,2.02562722499259,16044.4131077074,0.0,1.0
1990-12-27,13.13,13.13,12.88,12.88,12300,2.04588349724251,2.04588349724251,2.00692912753112,2.00692912753112,78938.5124899204,0.0,1.0
1990-12-28,13.0,13.38,13.0,13.25,9100,2.02562722499259,2.08483786695391,2.02562722499259,2.06458159470398,58401.6637120548,0.0,1.0
1990-12-31,12.88,13.25,12.75,13.13,10100,2.00692912753112,2.06458159470398,1.98667285528119,2.04588349724251,64819.4289551377,0.0,1.0
1991-01-02,12.63,12.88,12.63,12.75,6100,1.96797475781972,2.00692912753112,1.96797475781972,1.98667285528119,39148.367982806,0.0,1.0
1991-01-03,12.38,12.63,12.38,12.63,19200,1.92902038810833,1.96797475781972,1.92902038810833,1.96797475781972,123221.092667192,0.0,1.0
1991-01-04,12.5,12.5,12.25,12.5,17700,1.9477184855698,1.9477184855698,1.9087641158584,1.9477184855698,113594.444802568,0.0,1.0
1991-01-07,12.25,12.5,12.25,12.5,5300,1.9087641158584,1.9477184855698,1.9087641158584,1.9477184855698,34014.1557883396,0.0,1.0
1991-01-08,12.0,12.13,11.88,12.13,19100,1.869809746147,1.89006601839693,1.85111164868553,1.89006601839693,122579.316142885,0.0,1.0
1991-01-09,12.0,12.13,11.88,11.88,11400,1.869809746147,1.89006601839693,1.85111164868553,1.85111164868553,73162.5237711458,0.0,1.0
1991-01-10,11.88,12.13,11.88,12.13,11900,1.85111164868553,1.89006601839693,1.85111164868553,1.89006601839693,76371.4063926873,0.0,1.0
1991-01-11,12.13,12.13,11.75,11.75,13300,1.89006601839693,1.89006601839693,1.83085537643561,1.83085537643561,85356.2777330033,0.0,1.0
1991-01-14,11.88,11.88,11.5,11.63,17800,1.85111164868553,1.85111164868553,1.79190100672421,1.81215727897414,114236.221326877,0.0,1.0
1991-01-15,11.5,11.88,11.5,11.88,33600,1.79190100672421,1.85111164868553,1.79190100672421,1.85111164868553,215636.912167587,0.0,1.0
1991-01-16,11.63,11.88,11.5,11.5,7700,1.81215727897414,1.85111164868553,1.79190100672421,1.79190100672421,49416.7923717387,0.0,1.0
1991-01-17,12.88,13.0,12.38,12.38,40900,2.00692912753112,2.02562722499259,1.92902038810833,1.92902038810833,262486.598442092,0.0,1.0
1991-01-18,12.88,13.0,12.5,12.63,34500,2.00692912753112,2.02562722499259,1.9477184855698,1.96797475781972,221412.900886362,0.0,1.0
1991-01-21,12.63,13.0,12.63,13.0,10500,1.96797475781972,2.02562722499259,1.96797475781972,2.02562722499259,67386.5350523711,0.0,1.0
1991-01-22,12.5,12.63,12.38,12.63,15100,1.9477184855698,1.96797475781972,1.92902038810833,1.96797475781972,96908.2551705524,0.0,1.0
1991-01-23,12.13,12.5,12.13,12.5,19800,1.89006601839693,1.9477184855698,1.89006601839693,1.9477184855698,127071.751813042,0.0,1.0
1991-01-24,12.5,12.5,12.13,12.25,35100,1.9477184855698,1.9477184855698,1.89006601839693,1.9087641158584,225263.560032211,0.0,1.0
1991-01-25,12.5,12.5,12.25,12.38,13700,1.9477184855698,1.9477184855698,1.9087641158584,1.92902038810833,87923.3838302363,0.0,1.0
1991-01-28,12.63,12.63,12.5,12.63,9600,1.96797475781972,1.96797475781972,1.9477184855698,1.96797475781972,61610.5463335964,0.0,1.0
1991-01-29,12.75,12.88,12.5,12.5,7400,1.98667285528119,2.00692912753112,1.9477184855698,1.9477184855698,47491.4627988139,0.0,1.0
1991-01-30,13.25,13.38,12.88,12.88,12400,2.06458159470398,2.08483786695391,2.00692912753112,2.00692912753112,79580.2890142288,0.0,1.0
1991-01-31,13.75,13.75,13.13,13.13,15500,2.14249033412678,2.14249033412678,2.04588349724251,2.04588349724251,99475.3612677855,0.0,1.0
1991-02-01,13.88,13.88,13.63,13.75,16500,2.1627466063767,2.1627466063767,2.12379223666531,2.14249033412678,105893.126510869,0.0,1.0
1991-02-04,14.25,14.25,13.88,13.88,12500,2.22039907354957,2.22039907354957,2.1627466063767,2.1627466063767,80222.0655385368,0.0,1.0
1991-02-05,14.13,14.38,14.0,14.38,19700,2.2017009760881,2.24065534579949,2.18144470383817,2.24065534579949,126429.975288734,0.0,1.0
1991-02-06,14.25,14.38,14.13,14.13,10300,2.22039907354957,2.24065534579949,2.2017009760881,2.2017009760881,66102.9820037543,0.0,1.0
1991-02-07,14.0,14.38,14.0,14.38,24300,2.18144470383817,2.24065534579949,2.18144470383817,2.24065534579949,155951.695406916,0.0,1.0
1991-02-08,14.5,14.5,14.0,14.0,15900,2.25935344326096,2.25935344326096,2.18144470383817,2.18144470383817,102042.467365019,0.0,1.0
1991-02-11,14.5,14.63,14.25,14.5,42300,2.25935344326096,2.27960971551089,2.22039907354957,2.25935344326096,271471.469782409,0.0,1.0
1991-02-12,14.5,14.5,14.25,14.5,41200,2.25935344326096,2.25935344326096,2.22039907354957,2.25935344326096,264411.928015018,0.0,1.0
1991-02-13,14.88,14.88,14.5,14.63,30000,2.31856408522228,2.31856408522228,2.25935344326096,2.27960971551089,192532.957292489,0.0,1.0
1991-02-14,14.63,14.88,14.63,14.88,19100,2.27960971551089,2.31856408522228,2.27960971551089,2.31856408522228,122579.316142884,0.0,1.0
1991-02-15,14.88,14.88,14.63,14.75,14600,2.31856408522228,2.31856408522228,2.27960971551089,2.29830781297236,93699.3725490113,0.0,1.0
1991-02-19,15.13,15.38,15.0,15.0,21400,2.35751845493368,2.39647282464508,2.33726218268375,2.33726218268375,137340.176201975,0.0,1.0
1991-02-20,15.38,15.38,15.13,15.38,19800,2.39647282464508,2.39647282464508,2.35751845493368,2.39647282464508,127071.751813042,0.0,1.0
1991-02-21,15.25,15.5,15.13,15.13,11400,2.37621655239515,2.41517092210655,2.35751845493368,2.35751845493368,73162.5237711457,0.0,1.0
1991-02-22,15.13,15.38,15.13,15.25,9500,2.35751845493368,2.39647282464508,2.35751845493368,2.37621655239515,60968.7698092881,0.0,1.0
1991-02-25,15.25,15.38,15.13,15.38,13900,2.37621655239515,2.39647282464508,2.35751845493368,2.39647282464508,89206.9368788531,0.0,1.0
1991-02-26,15.25,15.5,15.25,15.25,21300,2.37621655239515,2.41517092210655,2.37621655239515,2.37621655239515,136698.399677667,0.0,1.0
1991-02-27,15.5,15.63,15.38,15.5,17100,2.41517092210655,2.43542719435647,2.39647282464508,2.41517092210655,109743.785656718,0.0,1.0
1991-02-28,15.63,15.63,15.5,15.5,8500,2.43542719435647,2.43542719435647,2.41517092210655,2.41517092210655,54551.0045662052,0.0,1.0
1991-03-01,15.75,15.75,15.5,15.75,14800,2.45412529181794,2.45412529181794,2.41517092210655,2.45412529181794,94982.9255976278,0.0,1.0
1991-03-04,15.38,15.63,15.13,15.63,23500,2.39647282464508,2.43542719435647,2.35751845493368,2.43542719435647,150817.483212449,0.0,1.0
1991-03-05,15.25,15.63,15.25,15.38,17400,2.37621655239515,2.43542719435647,2.37621655239515,2.39647282464508,111669.115229643,0.0,1.0
1991-03-06,15.5,15.75,15.38,15.5,27900,2.41517092210655,2.45412529181794,2.39647282464508,2.41517092210655,179055.650282014,0.0,1.0
1991-03-07,15.38,15.75,15.38,15.63,6300,2.39647282464508,2.45412529181794,2.39647282464508,2.43542719435647,40431.9210314225,0.0,1.0
1991-03-08,15.5,15.5,15.25,15.25,10700,2.41517092210655,2.41517092210655,2.37621655239515,2.37621655239515,68670.0881009875,0.0,1.0
1991-03-11,15.25,15.63,15.13,15.5,8700,2.37621655239515,2.43542719435647,2.35751845493368,2.41517092210655,55834.5576148217,0.0,1.0
1991-03-12,14.38,15.0,14.38,15.0,23000,2.24065534579949,2.33726218268375,2.24065534579949,2.33726218268375,147608.600590908,0.0,1.0
1991-03-13,14.88,14.88,14.5,14.5,12700,2.31856408522228,2.31856408522228,2.25935344326096,2.25935344326096,81505.6185871537,0.0,1.0
1991-03-14,14.63,15.0,14.5,14.88,23300,2.27960971551089,2.33726218268375,2.25935344326096,2.31856408522228,149533.930163833,0.0,1.0
1991-03-15,14.88,15.0,14.75,15.0,18200,2.31856408522228,2.33726218268375,2.29830781297236,2.33726218268375,116803.32742411,0.0,1.0
1991-03-18,15.0,15.25,15.0,15.0,9700,2.33726218268375,2.37621655239515,2.33726218268375,2.33726218268375,62252.3228579048,0.0,1.0
1991-03-19,14.75,15.25,14.75,15.25,7600,2.29830781297236,2.37621655239515,2.29830781297236,2.37621655239515,48775.0158474304,0.0,1.0
1991-03-20,14.75,15.0,14.75,14.88,5000,2.29830781297236,2.33726218268375,2.29830781297236,2.31856408522228,32088.8262154147,0.0,1.0
1991-03-21,15.0,15.38,15.0,15.25,8800,2.33726218268375,2.39647282464508,2.33726218268375,2.37621655239515,56476.3341391301,0.0,1.0
1991-03-22,15.13,15.13,15.0,15.0,7700,2.35751845493368,2.35751845493368,2.33726218268375,2.33726218268375,49416.7923717388,0.0,1.0
1991-03-25,15.25,15.63,15.0,15.63,13300,2.37621655239515,2.43542719435647,2.33726218268375,2.43542719435647,85356.2777330033,0.0,1.0
1991-03-26,15.25,15.38,15.0,15.25,13500,2.37621655239515,2.39647282464508,2.33726218268375,2.37621655239515,86639.8307816199,0.0,1.0
1991-03-27,15.38,15.38,15.13,15.13,11000,2.39647282464508,2.39647282464508,2.35751845493368,2.35751845493368,70595.4176739124,0.0,1.0
1991-03-28,15.25,15.38,15.0,15.38,24400,2.37621655239515,2.39647282464508,2.33726218268375,2.39647282464508,156593.471931224,0.0,1.0
1991-04-01,15.25,15.25,15.13,15.25,5300,2.37621655239515,2.37621655239515,2.35751845493368,2.37621655239515,34014.1557883397,0.0,1.0
1991-04-02,15.38,15.5,15.13,15.25,14100,2.39647282464508,2.41517092210655,2.35751845493368,2.37621655239515,90490.4899274695,0.0,1.0
1991-04-03,15.88,15.88,15.63,15.75,22500,2.47438156406787,2.47438156406787,2.43542719435647,2.45412529181794,144399.717969366,0.0,1.0
1991-04-04,15.75,15.88,15.63,15.88,24900,2.45412529181794,2.47438156406787,2.43542719435647,2.47438156406787,159802.354552766,0.0,1.0
1991-04-05,15.5,15.75,15.5,15.63,9300,2.41517092210655,2.45412529181794,2.41517092210655,2.43542719435647,59685.2167606714,0.0,1.0
1991-04-08,15.5,15.75,15.5,15.5,15500,2.41517092210655,2.45412529181794,2.41517092210655,2.41517092210655,99475.3612677856,0.0,1.0
1991-04-09,15.63,15.75,15.63,15.75,14100,2.43542719435647,2.45412529181794,2.43542719435647,2.45412529181794,90490.4899274697,0.0,1.0
1991-04-10,15.38,15.75,15.25,15.63,14400,2.39647282464508,2.45412529181794,2.37621655239515,2.43542719435647,92415.8195003944,0.0,1.0
1991-04-11,15.5,15.63,15.25,15.63,17500,2.41517092210655,2.43542719435647,2.37621655239515,2.43542719435647,112310.891753952,0.0,1.0
1991-04-12,15.38,15.5,15.25,15.38,11900,2.39647282464508,2.41517092210655,2.37621655239515,2.39647282464508,76371.406392687,0.0,1.0
1991-04-15,15.5,15.5,15.38,15.38,11000,2.41517092210655,2.41517092210655,2.39647282464508,2.39647282464508,70595.4176739124,0.0,1.0
1991-04-16,15.38,15.63,15.38,15.63,10000,2.39647282464508,2.43542719435647,2.39647282464508,2.43542719435647,64177.6524308294,0.0,1.0
1991-04-17,15.38,15.5,15.25,15.38,18700,2.39647282464508,2.41517092210655,2.37621655239515,2.39647282464508,120012.210045651,0.0,1.0
1991-04-18,15.63,15.75,15.5,15.5,85800,2.43542719435647,2.45412529181794,2.41517092210655,2.41517092210655,550644.257856518,0.0,1.0
1991-04-19,15.75,15.88,15.38,15.88,29800,2.45412529181794,2.47438156406787,2.39647282464508,2.47438156406787,191249.404243872,0.0,1.0
1991-04-22,15.63,15.88,15.5,15.88,8800,2.43542719435647,2.47438156406787,2.41517092210655,2.47438156406787,56476.33413913,0.0,1.0
1991-04-23,15.38,15.63,15.38,15.5,17600,2.39647282464508,2.43542719435647,2.39647282464508,2.41517092210655,112952.66827826,0.0,1.0
1991-04-24,15.63,15.63,15.38,15.38,13500,2.43542719435647,2.43542719435647,2.39647282464508,2.39647282464508,86639.83078162,0.0,1.0
1991-04-25,15.13,15.75,15.13,15.75,17600,2.35751845493368,2.45412529181794,2.35751845493368,2.45412529181794,112952.66827826,0.0,1.0
1991-04-26,15.5,15.5,15.25,15.38,12800,2.41517092210655,2.41517092210655,2.37621655239515,2.39647282464508,82147.3951114617,0.0,1.0
1991-04-29,15.88,16.0,15.38,15.38,13900,2.47438156406787,2.49307966152934,2.39647282464508,2.39647282464508,89206.936878853,0.0,1.0
1991-04-30,15.75,16.13,15.75,16.0,12900,2.45412529181794,2.51333593377926,2.45412529181794,2.49307966152934,82789.1716357702,0.0,1.0
1991-05-01,16.63,16.63,15.63,15.75,25000,2.59124467320206,2.59124467320206,2.43542719435647,2.45412529181794,160444.131077074,0.0,1.0
1991-05-02,16.38,16.88,16.25,16.25,24900,2.55229030349066,2.63019904291345,2.53203403124073,2.53203403124073,159802.354552766,0.0,1.0
1991-05-03,16.5,16.63,16.38,16.38,8100,2.57098840095213,2.59124467320206,2.55229030349066,2.55229030349066,51983.8984689719,0.0,1.0
1991-05-06,16.63,16.75,16.5,16.63,5000,2.59124467320206,2.60994277066353,2.57098840095213,2.59124467320206,32088.8262154147,0.0,1.0
1991-05-07,16.88,16.88,16.63,16.75,11800,2.63019904291345,2.63019904291345,2.59124467320206,2.60994277066353,75729.6298683789,0.0,1.0
1991-05-08,16.75,16.88,16.63,16.63,6900,2.60994277066353,2.63019904291345,2.59124467320206,2.59124467320206,44282.5801772723,0.0,1.0
1991-05-09,16.88,16.88,16.63,16.63,10300,2.63019904291345,2.63019904291345,2.59124467320206,2.59124467320206,66102.9820037545,0.0,1.0
1991-05-10,16.75,16.88,16.63,16.88,4500,2.60994277066353,2.63019904291345,2.59124467320206,2.63019904291345,28879.9435938732,0.0,1.0
1991-05-13,16.63,16.75,16.63,16.63,6000,2.59124467320206,2.60994277066353,2.59124467320206,2.59124467320206,38506.5914584977,0.0,1.0
1991-05-14,16.63,16.88,16.5,16.88,9400,2.59124467320206,2.63019904291345,2.57098840095213,2.63019904291345,60326.9932849797,0.0,1.0
1991-05-15,16.25,16.75,16.25,16.63,10400,2.53203403124073,2.60994277066353,2.53203403124073,2.59124467320206,66744.7585280628,0.0,1.0
1991-05-16,16.38,16.38,16.13,16.38,4300,2.55229030349066,2.55229030349066,2.51333593377926,2.55229030349066,27596.3905452567,0.0,1.0
1991-05-17,16.5,16.5,16.13,16.13,8500,2.57098840095213,2.57098840095213,2.51333593377926,2.51333593377926,54551.0045662051,0.0,1.0
1991-05-20,16.88,17.0,16.63,16.75,11800,2.63019904291345,2.64889714037492,2.59124467320206,2.60994277066353,75729.6298683789,0.0,1.0
1991-05-21,17.0,17.0,16.75,16.75,15700,2.64889714037492,2.64889714037492,2.60994277066353,2.60994277066353,100758.914316402,0.0,1.0
1991-05-22,17.13,17.38,17.0,17.25,12400,2.66915341262485,2.70810778233624,2.64889714037492,2.68785151008632,79580.2890142285,0.0,1.0
1991-05-23,17.25,17.38,17.13,17.25,14100,2.68785151008632,2.70810778233624,2.66915341262485,2.68785151008632,90490.4899274696,0.0,1.0
1991-05-24,17.38,17.38,17.13,17.13,9600,2.70810778233624,2.70810778233624,2.66915341262485,2.66915341262485,61610.5463335964,0.0,1.0
1991-05-28,17.38,17.63,17.25,17.25,14600,2.70810778233624,2.74706215204764,2.68785151008632,2.68785151008632,93699.3725490112,0.0,1.0
1991-05-29,17.63,17.88,17.5,17.5,24000,2.74706215204764,2.78601652175904,2.72680587979771,2.72680587979771,154026.365833991,0.0,1.0
1991-05-30,17.88,18.5,17.75,17.88,38400,2.78601652175904,2.8826233586433,2.76576024950911,2.78601652175904,246442.185334385,0.0,1.0
1991-05-31,18.0,18.0,17.75,18.0,16500,2.80471461922051,2.80471461922051,2.76576024950911,2.80471461922051,105893.126510869,0.0,1.0
1991-06-03,17.63,18.0,17.63,18.0,12600,2.74706215204764,2.80471461922051,2.74706215204764,2.80471461922051,80863.8420628452,0.0,1.0
1991-06-04,17.38,17.5,17.13,17.38,10300,2.70810778233624,2.72680587979771,2.66915341262485,2.70810778233624,66102.9820037545,0.0,1.0
1991-06-05,17.25,17.5,17.13,17.13,10000,2.68785151008632,2.72680587979771,2.66915341262485,2.66915341262485,64177.6524308295,0.0,1.0
1991-06-06,17.13,17.38,17.13,17.13,13900,2.66915341262485,2.70810778233624,2.66915341262485,2.66915341262485,89206.936878853,0.0,1.0
1991-06-07,16.63,17.0,16.25,17.0,25600,2.59124467320206,2.64889714037492,2.53203403124073,2.64889714037492,164294.790222923,0.0,1.0
1991-06-10,16.5,16.63,16.38,16.38,5200,2.57098840095213,2.59124467320206,2.55229030349066,2.55229030349066,33372.3792640314,0.0,1.0
1991-06-11,17.13,17.25,16.75,16.75,11500,2.66915341262485,2.68785151008632,2.60994277066353,2.60994277066353,73804.3002954539,0.0,1.0
1991-06-12,17.25,17.5,17.13,17.25,13600,2.68785151008632,2.72680587979771,2.66915341262485,2.68785151008632,87281.6073059281,0.0,1.0
1991-06-13,17.25,17.5,17.25,17.25,10000,2.68785151008632,2.72680587979771,2.68785151008632,2.68785151008632,64177.6524308295,0.0,1.0
1991-06-14,17.38,17.38,17.0,17.13,11200,2.70810778233624,2.70810778233624,2.64889714037492,2.66915341262485,71878.9707225292,0.0,1.0
1991-06-17,17.13,17.25,17.0,17.13,10600,2.66915341262485,2.68785151008632,2.64889714037492,2.66915341262485,68028.3115766792,0.0,1.0
1991-06-18,17.13,17.13,17.0,17.0,11000,2.66915341262485,2.66915341262485,2.64889714037492,2.64889714037492,70595.4176739124,0.0,1.0
1991-06-19,17.5,17.5,17.0,17.0,19700,2.72680587979771,2.72680587979771,2.64889714037492,2.64889714037492,126429.975288734,0.0,1.0
1991-06-20,17.25,17.75,17.25,17.25,28400,2.68785151008632,2.76576024950911,2.68785151008632,2.68785151008632,182264.532903556,0.0,1.0
1991-06-21,17.25,17.5,17.13,17.13,11900,2.68785151008632,2.72680587979771,2.66915341262485,2.66915341262485,76371.4063926871,0.0,1.0
1991-06-24,16.88,17.25,16.88,17.0,26200,2.63019904291345,2.68785151008632,2.63019904291345,2.64889714037492,168145.449368773,0.0,1.0
1991-06-25,17.0,17.0,16.88,16.88,6100,2.64889714037492,2.64889714037492,2.63019904291345,2.63019904291345,39148.367982806,0.0,1.0
1991-06-26,16.88,17.25,16.88,17.13,19200,2.63019904291345,2.68785151008632,2.63019904291345,2.66915341262485,123221.092667193,0.0,1.0
1991-06-27,17.0,17.0,16.88,17.0,4400,2.64889714037492,2.64889714037492,2.63019904291345,2.64889714037492,28238.167069565,0.0,1.0
1991-06-28,16.63,16.88,16.63,16.75,5900,2.59124467320206,2.63019904291345,2.59124467320206,2.60994277066353,37864.8149341894,0.0,1.0
1991-07-01,17.0,17.13,16.63,16.75,6000,2.64889714037492,2.66915341262485,2.59124467320206,2.60994277066353,38506.5914584977,0.0,1.0
1991-07-02,17.38,17.5,17.25,17.38,15100,2.70810778233624,2.72680587979771,2.68785151008632,2.70810778233624,96908.2551705527,0.0,1.0
1991-07-03,17.13,17.5,17.13,17.38,11500,2.66915341262485,2.72680587979771,2.66915341262485,2.70810778233624,73804.3002954539,0.0,1.0
1991-07-05,17.25,17.38,16.88,16.88,20300,2.68785151008632,2.70810778233624,2.63019904291345,2.63019904291345,130280.634434584,0.0,1.0
1991-07-08,17.25,17.38,17.13,17.13,11800,2.68785151008632,2.70810778233624,2.66915341262485,2.66915341262485,75729.6298683788,0.0,1.0
1991-07-09,17.38,17.38,17.25,17.25,3000,2.70810778233624,2.70810778233624,2.68785151008632,2.68785151008632,19253.2957292489,0.0,1.0
1991-07-10,17.38,17.38,17.13,17.38,3200,2.70810778233624,2.70810778233624,2.66915341262485,2.70810778233624,20536.8487778655,0.0,1.0
1991-07-11,17.13,17.38,17.13,17.38,7500,2.66915341262485,2.70810778233624,2.66915341262485,2.70810778233624,48133.2393231221,0.0,1.0
1991-07-12,17.25,17.25,17.0,17.13,5000,2.68785151008632,2.68785151008632,2.64889714037492,2.66915341262485,32088.8262154147,0.0,1.0
1991-07-15,17.13,17.25,17.0,17.25,22600,2.66915341262485,2.68785151008632,2.64889714037492,2.68785151008632,145041.494493675,0.0,1.0
1991-07-16,17.13,17.13,17.0,17.0,12800,2.66915341262485,2.66915341262485,2.64889714037492,2.64889714037492,82147.3951114617,0.0,1.0
1991-07-17,17.25,17.38,17.13,17.13,5300,2.68785151008632,2.70810778233624,2.66915341262485,2.66915341262485,34014.1557883396,0.0,1.0
1991-07-18,17.13,17.25,17.0,17.25,39500,2.66915341262485,2.68785151008632,2.64889714037492,2.68785151008632,253501.727101776,0.0,1.0
1991-07-19,17.25,17.25,17.13,17.13,11200,2.68785151008632,2.68785151008632,2.66915341262485,2.66915341262485,71878.970722529,0.0,1.0
1991-07-22,17.25,17.25,17.13,17.25,17800,2.68785151008632,2.68785151008632,2.66915341262485,2.68785151008632,114236.221326876,0.0,1.0
1991-07-23,16.88,17.25,16.88,17.25,11300,2.63019904291345,2.68785151008632,2.63019904291345,2.68785151008632,72520.7472468374,0.0,1.0
1991-07-24,17.13,17.13,16.88,17.0,9800,2.66915341262485,2.66915341262485,2.63019904291345,2.64889714037492,62894.0993822129,0.0,1.0
1991-07-25,17.0,17.13,17.0,17.13,28400,2.64889714037492,2.66915341262485,2.64889714037492,2.66915341262485,182264.532903556,0.0,1.0
1991-07-26,17.0,17.13,17.0,17.0,31600,2.64889714037492,2.66915341262485,2.64889714037492,2.64889714037492,202801.381681421,0.0,1.0
1991-07-29,17.0,17.13,16.75,16.75,19200,2.64889714037492,2.66915341262485,2.60994277066353,2.60994277066353,123221.092667193,0.0,1.0
1991-07-30,17.0,17.13,16.88,17.0,18400,2.64889714037492,2.66915341262485,2.63019904291345,2.64889714037492,118086.880472726,0.0,1.0
1991-07-31,17.0,17.13,17.0,17.13,13200,2.64889714037492,2.66915341262485,2.64889714037492,2.66915341262485,84714.501208695,0.0,1.0
1991-08-01,17.0,17.13,16.88,17.13,18700,2.64889714037492,2.66915341262485,2.63019904291345,2.66915341262485,120012.210045651,0.0,1.0
1991-08-02,17.0,17.13,17.0,17.13,11700,2.64889714037492,2.66915341262485,2.64889714037492,2.66915341262485,75087.8533440706,0.0,1.0
1991-08-05,17.0,17.13,17.0,17.0,14400,2.64889714037492,2.66915341262485,2.64889714037492,2.64889714037492,92415.8195003946,0.0,1.0
1991-08-06,17.13,17.25,17.0,17.13,14000,2.66915341262485,2.68785151008632,2.64889714037492,2.66915341262485,89848.7134031613,0.0,1.0
1991-08-07,17.0,17.13,17.0,17.13,26500,2.64889714037492,2.66915341262485,2.64889714037492,2.66915341262485,170070.778941698,0.0,1.0
1991-08-08,17.13,17.13,17.0,17.13,16500,2.66915341262485,2.66915341262485,2.64889714037492,2.66915341262485,105893.126510869,0.0,1.0
1991-08-09,17.0,17.13,17.0,17.13,13900,2.64889714037492,2.66915341262485,2.64889714037492,2.66915341262485,89206.9368788531,0.0,1.0
1991-08-12,17.13,17.25,17.0,17.0,17600,2.66915341262485,2.68785151008632,2.64889714037492,2.64889714037492,112952.66827826,0.0,1.0
1991-08-13,17.0,17.13,16.88,17.13,58700,2.64889714037492,2.66915341262485,2.63019904291345,2.66915341262485,376722.81976897,0.0,1.0
1991-08-14,17.13,17.13,17.0,17.0,10000,2.66915341262485,2.66915341262485,2.64889714037492,2.64889714037492,64177.6524308295,0.0,1.0
1991-08-15,17.13,17.25,17.13,17.13,10300,2.66915341262485,2.68785151008632,2.66915341262485,2.66915341262485,66102.9820037544,0.0,1.0
1991-08-16,17.25,17.25,17.13,17.13,14800,2.68785151008632,2.68785151008632,2.66915341262485,2.66915341262485,94982.9255976276,0.0,1.0
1991-08-19,16.13,17.0,15.25,17.0,72400,2.51333593377926,2.64889714037492,2.37621655239515,2.64889714037492,464646.203599207,0.0,1.0
1991-08-20,16.75,16.75,16.38,16.38,15000,2.60994277066353,2.60994277066353,2.55229030349066,2.55229030349066,96266.4786462442,0.0,1.0
1991-08-21,17.38,17.38,17.0,17.0,21000,2.70810778233624,2.70810778233624,2.64889714037492,2.64889714037492,134773.070104742,0.0,1.0
1991-08-22,18.38,18.38,17.5,17.5,68900,2.86392526118183,2.86392526118183,2.72680587979771,2.72680587979771,442184.025248415,0.0,1.0
1991-08-23,18.5,19.0,18.13,18.38,29700,2.8826233586433,2.96053209806609,2.82497089147043,2.86392526118183,190607.627719564,0.0,1.0
1991-08-26,19.13,19.88,18.63,18.88,27300,2.98078837031601,3.0976514794502,2.90287963089322,2.94183400060462,175204.991136165,0.0,1.0
1991-08-27,19.13,19.13,18.63,18.88,29300,2.98078837031601,2.98078837031601,2.90287963089322,2.94183400060462,188040.521622331,0.0,1.0
1991-08-28,19.38,19.38,19.13,19.25,56200,3.01974274002741,3.01974274002741,2.98078837031601,2.99948646777749,360678.406661262,0.0,1.0
1991-08-29,19.5,19.63,19.25,19.38,31800,3.03844083748888,3.05869710973881,2.99948646777749,3.01974274002741,204084.934730038,0.0,1.0
1991-08-30,19.5,19.75,19.13,19.38,13800,3.03844083748888,3.07739520720028,2.98078837031601,3.01974274002741,88565.1603545448,0.0,1.0
1991-09-03,19.38,19.75,19.38,19.63,18700,3.01974274002741,3.07739520720028,3.01974274002741,3.05869710973881,120012.210045651,0.0,1.0
1991-09-04,19.5,19.63,19.25,19.5,27900,3.03844083748888,3.05869710973881,2.99948646777749,3.03844083748888,179055.650282014,0.0,1.0
1991-09-05,19.38,19.63,19.38,19.5,13000,3.01974274002741,3.05869710973881,3.01974274002741,3.03844083748888,83430.9481600784,0.0,1.0
1991-09-06,19.0,19.38,19.0,19.25,8400,2.96053209806609,3.01974274002741,2.96053209806609,2.99948646777749,53909.2280418968,0.0,1.0
1991-09-09,19.13,19.38,19.0,19.25,10200,2.98078837031601,3.01974274002741,2.96053209806609,2.99948646777749,65461.2054794462,0.0,1.0
1991-09-10,19.25,19.38,19.0,19.13,18900,2.99948646777749,3.01974274002741,2.96053209806609,2.98078837031601,121295.763094268,0.0,1.0
1991-09-11,19.25,19.5,19.25,19.25,21000,2.99948646777749,3.03844083748888,2.99948646777749,2.99948646777749,134773.070104742,0.0,1.0
1991-09-12,19.13,19.38,19.0,19.25,31800,2.98078837031601,3.01974274002741,2.96053209806609,2.99948646777749,204084.934730038,0.0,1.0
1991-09-13,19.25,19.38,19.0,19.38,11700,2.99948646777749,3.01974274002741,2.96053209806609,3.01974274002741,75087.8533440704,0.0,1.0
1991-09-16,19.25,19.38,19.13,19.25,15600,2.99948646777749,3.01974274002741,2.98078837031601,2.99948646777749,100117.137792094,0.0,1.0
1991-09-17,19.13,19.25,19.0,19.25,11400,2.98078837031601,2.99948646777749,2.96053209806609,2.99948646777749,73162.5237711458,0.0,1.0
1991-09-18,19.13,19.25,19.0,19.25,5600,2.98078837031601,2.99948646777749,2.96053209806609,2.99948646777749,35939.4853612646,0.0,1.0
1991-09-19,19.63,19.63,19.0,19.13,31200,3.05869710973881,3.05869710973881,2.96053209806609,2.98078837031601,200234.275584188,0.0,1.0
1991-09-20,19.75,19.75,19.63,19.63,45400,3.07739520720028,3.07739520720028,3.05869710973881,3.05869710973881,291366.542035966,0.0,1.0
1991-09-23,19.5,19.75,19.25,19.63,18800,3.03844083748888,3.07739520720028,2.99948646777749,3.05869710973881,120653.98656996,0.0,1.0
1991-09-24,19.38,19.5,18.75,19.5,44800,3.01974274002741,3.03844083748888,2.92157772835469,3.03844083748888,287515.882890116,0.0,1.0
1991-09-25,19.13,19.5,19.13,19.38,12900,2.98078837031601,3.03844083748888,2.98078837031601,3.01974274002741,82789.1716357702,0.0,1.0
1991-09-26,19.25,19.25,19.0,19.13,18800,2.99948646777749,2.99948646777749,2.96053209806609,2.98078837031601,120653.986569959,0.0,1.0
1991-09-27,19.38,19.38,19.0,19.0,17100,3.01974274002741,3.01974274002741,2.96053209806609,2.96053209806609,109743.785656719,0.0,1.0
1991-09-30,20.13,20.38,19.38,19.38,45100,3.1366058491616,3.17556021887299,3.01974274002741,3.01974274002741,289441.212463041,0.0,1.0
1991-10-01,20.75,20.75,20.0,20.0,26700,3.23321268604586,3.23321268604586,3.11634957691167,3.11634957691167,171354.331990315,0.0,1.0
1991-10-02,20.63,20.75,20.5,20.75,21100,3.21451458858439,3.23321268604586,3.19425831633446,3.23321268604586,135414.84662905,0.0,1.0
1991-10-03,20.63,20.63,20.5,20.63,11200,3.21451458858439,3.21451458858439,3.19425831633446,3.21451458858439,71878.9707225291,0.0,1.0
1991-10-04,20.63,20.63,20.5,20.63,10600,3.21451458858439,3.21451458858439,3.19425831633446,3.21451458858439,68028.3115766793,0.0,1.0
1991-10-07,20.38,20.5,20.38,20.38,27500,3.17556021887299,3.19425831633446,3.17556021887299,3.17556021887299,176488.544184781,0.0,1.0
1991-10-08,20.63,20.63,20.38,20.38,20700,3.21451458858439,3.21451458858439,3.17556021887299,3.17556021887299,132847.740531817,0.0,1.0
1991-10-09,20.38,20.63,20.38,20.5,22500,3.17556021887299,3.21451458858439,3.17556021887299,3.19425831633446,144399.717969367,0.0,1.0
1991-10-10,20.38,20.38,20.13,20.13,9700,3.2316545112574,3.2316545112574,3.19201203687986,3.19201203687986,61171.7618054049,0.36,1.0
1991-10-11,20.25,20.38,20.13,20.25,9600,3.21104042458108,3.2316545112574,3.19201203687986,3.21104042458108,60541.1250857615,0.0,1.0
1991-10-14,20.25,20.25,20.13,20.13,7600,3.21104042458108,3.21104042458108,3.19201203687986,3.19201203687986,47928.3906928946,0.0,1.0
1991-10-15,20.63,20.63,20.0,20.0,23400,3.27129698563495,3.27129698563495,3.17139795020354,3.17139795020354,147568.992396544,0.0,1.0
1991-10-16,20.63,20.63,20.5,20.63,111500,3.27129698563495,3.27129698563495,3.25068289895863,3.27129698563495,703159.942402334,0.0,1.0
1991-10-17,20.5,20.63,20.0,20.5,26100,3.25068289895863,3.27129698563495,3.17139795020354,3.25068289895863,164596.183826914,0.0,1.0
1991-10-18,20.63,20.75,20.13,20.75,51600,3.27129698563495,3.29032537333617,3.19201203687986,3.29032537333617,325408.547335968,0.0,1.0
1991-10-21,21.0,21.0,20.5,20.75,56900,3.32996784771371,3.32996784771371,3.25068289895863,3.29032537333617,358832.293477066,0.0,1.0
1991-10-22,22.25,22.5,21.13,21.13,37400,3.52818021960144,3.56782269397898,3.35058193439004,3.35058193439004,235858.133146612,0.0,1.0
1991-10-23,22.38,23.25,22.25,22.38,49100,3.54879430627776,3.68675011711161,3.52818021960144,3.54879430627776,309642.629344884,0.0,1.0
1991-10-24,21.13,22.25,21.13,22.25,26600,3.35058193439004,3.52818021960144,3.35058193439004,3.52818021960144,167749.367425131,0.0,1.0
1991-10-25,21.13,21.25,21.0,21.13,14600,3.35058193439004,3.36961032209126,3.32996784771371,3.35058193439004,92072.9610679289,0.0,1.0
1991-10-28,22.25,22.25,20.75,21.0,54200,3.52818021960144,3.52818021960144,3.29032537333617,3.32996784771371,341805.102046695,0.0,1.0
1991-10-29,21.63,21.88,21.5,21.75,29800,3.42986688314513,3.46950935752267,3.4092527964688,3.44889527084635,187929.742453718,0.0,1.0
1991-10-30,21.63,21.88,21.5,21.75,22200,3.42986688314513,3.46950935752267,3.4092527964688,3.44889527084635,140001.351760823,0.0,1.0
1991-10-31,21.75,21.88,21.63,21.75,9200,3.44889527084635,3.46950935752267,3.42986688314513,3.44889527084635,58018.5782071881,0.0,1.0
1991-11-01,22.0,22.38,21.75,21.75,67200,3.48853774522389,3.54879430627776,3.44889527084635,3.44889527084635,423787.875600331,0.0,1.0
1991-11-04,21.75,22.0,21.5,21.63,23000,3.44889527084635,3.48853774522389,3.4092527964688,3.42986688314513,145046.44551797,0.0,1.0
1991-11-05,21.63,21.75,21.5,21.75,39200,3.42986688314513,3.44889527084635,3.4092527964688,3.44889527084635,247209.594100192,0.0,1.0
1991-11-06,21.0,21.38,20.75,21.25,44000,3.32996784771371,3.39022440876758,3.29032537333617,3.36961032209126,277480.156643074,0.0,1.0
1991-11-07,21.0,21.5,21.0,21.0,18900,3.32996784771371,3.4092527964688,3.32996784771371,3.32996784771371,119190.340012593,0.0,1.0
1991-11-08,20.88,21.0,20.75,20.75,20800,3.31093946001249,3.32996784771371,3.29032537333617,3.29032537333617,131172.437685817,0.0,1.0
1991-11-11,21.25,21.38,20.88,20.88,22300,3.36961032209126,3.39022440876758,3.31093946001249,3.31093946001249,140631.988480467,0.0,1.0
1991-11-12,21.5,21.63,21.13,21.13,26800,3.4092527964688,3.42986688314513,3.35058193439004,3.35058193439004,169010.640864418,0.0,1.0
1991-11-13,21.25,21.5,21.25,21.5,18600,3.36961032209126,3.4092527964688,3.36961032209126,3.4092527964688,117298.429853663,0.0,1.0
1991-11-14,20.13,21.38,20.0,21.38,99700,3.19201203687986,3.39022440876758,3.17139795020354,3.39022440876758,628744.809484419,0.0,1.0
1991-11-15,19.5,20.5,19.5,20.38,57400,3.09211300144845,3.25068289895863,3.09211300144845,3.2316545112574,361985.477075282,0.0,1.0
1991-11-18,20.25,20.25,19.13,19.13,66500,3.21104042458108,3.21104042458108,3.03344213936968,3.03344213936968,419373.418562827,0.0,1.0
1991-11-19,19.63,19.88,19.13,19.88,44200,3.11272708812477,3.15236956250232,3.03344213936968,3.15236956250232,278741.43008236,0.0,1.0
1991-11-20,20.25,20.5,19.75,20.0,21300,3.21104042458108,3.25068289895863,3.13175547582599,3.17139795020354,134325.621284033,0.0,1.0
1991-11-21,20.38,20.5,20.0,20.5,18500,3.2316545112574,3.25068289895863,3.17139795020354,3.25068289895863,116667.79313402,0.0,1.0
1991-11-22,20.38,20.5,20.13,20.5,8000,3.2316545112574,3.25068289895863,3.19201203687986,3.25068289895863,50450.937571468,0.0,1.0
1991-11-25,20.25,20.38,20.0,20.38,27500,3.21104042458108,3.2316545112574,3.17139795020354,3.2316545112574,173425.097901921,0.0,1.0
1991-11-26,20.5,20.5,20.0,20.25,11900,3.25068289895863,3.25068289895863,3.17139795020354,3.21104042458108,75045.7696375584,0.0,1.0
1991-11-27,20.5,20.5,20.38,20.38,6400,3.25068289895863,3.25068289895863,3.2316545112574,3.2316545112574,40360.7500571743,0.0,1.0
1991-11-29,20.13,20.5,20.13,20.5,16800,3.19201203687986,3.25068289895863,3.19201203687986,3.25068289895863,105946.968900083,0.0,1.0
1991-12-02,20.25,20.38,20.0,20.25,18100,3.21104042458108,3.2316545112574,3.17139795020354,3.21104042458108,114145.246255446,0.0,1.0
1991-12-03,20.25,20.38,20.13,20.25,9700,3.21104042458108,3.2316545112574,3.19201203687986,3.21104042458108,61171.7618054049,0.0,1.0
1991-12-04,20.38,20.5,20.25,20.38,5900,3.2316545112574,3.25068289895863,3.21104042458108,3.2316545112574,37207.5664589576,0.0,1.0
1991-12-05,20.38,20.38,20.13,20.38,10100,3.2316545112574,3.2316545112574,3.19201203687986,3.2316545112574,63694.3086839783,0.0,1.0
1991-12-06,20.38,20.5,20.25,20.25,21200,3.2316545112574,3.25068289895863,3.21104042458108,3.21104042458108,133694.98456439,0.0,1.0
1991-12-09,20.0,20.25,20.0,20.25,22000,3.17139795020354,3.21104042458108,3.17139795020354,3.21104042458108,138740.078321537,0.0,1.0
1991-12-10,21.5,21.5,20.0,20.13,40400,3.4092527964688,3.4092527964688,3.17139795020354,3.19201203687986,254777.234735913,0.0,1.0
1991-12-11,20.0,21.5,20.0,21.5,88800,3.17139795020354,3.4092527964688,3.17139795020354,3.4092527964688,560005.407043293,0.0,1.0
1991-12-12,20.88,20.88,20.0,20.0,85000,3.31093946001249,3.31093946001249,3.17139795020354,3.17139795020354,536041.211696847,0.0,1.0
1991-12-13,20.38,21.38,20.25,21.0,79000,3.2316545112574,3.39022440876758,3.21104042458108,3.32996784771371,498203.008518246,0.0,1.0
1991-12-16,18.0,18.38,17.38,17.75,59800,3.42510978621982,3.49741765948446,3.30713378247225,3.37753881696677,314267.298622269,3.6,1.0
1991-12-17,17.75,18.25,17.63,18.0,80800,3.37753881696677,3.47268075547287,3.3547047517253,3.42510978621982,424628.724559855,0.0,1.0
1991-12-18,18.0,18.0,17.75,18.0,39900,3.42510978621982,3.42510978621982,3.37753881696677,3.42510978621982,209686.709281414,0.0,1.0
1991-12-19,17.88,18.0,17.5,17.75,21700,3.40227572097836,3.42510978621982,3.32996784771372,3.37753881696677,114040.140135505,0.0,1.0
1991-12-20,18.25,18.63,18.0,18.25,31100,3.47268075547287,3.54498862873751,3.42510978621982,3.47268075547287,163440.016507568,0.0,1.0
1991-12-23,18.63,18.75,18.25,18.25,43100,3.54498862873751,3.56782269397898,3.47268075547287,3.47268075547287,226503.688471903,0.0,1.0
1991-12-24,19.25,20.0,18.5,18.63,38200,3.66296463248509,3.80567754024425,3.52025172472593,3.54498862873751,200752.689086466,0.0,1.0
1991-12-26,21.13,21.38,19.5,19.5,46700,4.02069832126805,4.0682692905211,3.71053560173814,3.71053560173814,245422.790061203,0.0,1.0
1991-12-27,21.38,21.38,20.88,21.13,35600,4.0682692905211,4.0682692905211,3.97312735201499,4.02069832126805,187088.893494193,0.0,1.0
1991-12-30,21.13,21.5,20.63,20.75,88600,4.02069832126805,4.09110335576256,3.92555638276194,3.9483904480034,465620.111336672,0.0,1.0
1991-12-31,22.25,22.38,21.0,21.38,88300,4.23381626352172,4.25855316753331,3.99596141725646,4.0682692905211,464043.519537565,0.0,1.0
1992-01-02,21.63,21.88,21.0,21.75,61500,4.11584025977415,4.16341122902721,3.99596141725646,4.13867432501562,323201.318817216,0.0,1.0
1992-01-03,22.25,22.38,21.63,21.63,53500,4.23381626352172,4.25855316753331,4.11584025977415,4.11584025977415,281158.870840993,0.0,1.0
1992-01-06,22.5,22.75,21.5,22.25,112300,4.28138723277478,4.32895820202783,4.09110335576256,4.23381626352172,590170.863466233,0.0,1.0
1992-01-07,22.13,23.75,21.63,22.75,114500,4.21098219828026,4.51924207904004,4.11584025977415,4.32895820202783,601732.536659695,0.0,1.0
1992-01-08,23.0,24.13,22.5,22.75,92400,4.37652917128088,4.59154995230468,4.28138723277478,4.32895820202783,485590.274125379,0.0,1.0
1992-01-09,23.25,23.88,22.75,23.13,107400,4.42410014053394,4.54397898305163,4.32895820202783,4.40126607529247,564419.864080797,0.0,1.0
1992-01-10,22.88,23.25,22.5,23.0,70500,4.35369510603942,4.42410014053394,4.28138723277478,4.37652917128088,370499.072790467,0.0,1.0
1992-01-13,21.25,22.5,20.88,22.38,72100,4.04353238650951,4.28138723277478,3.97312735201499,4.25855316753331,378907.562385712,0.0,1.0
1992-01-14,21.75,22.13,21.38,21.5,78700,4.13867432501562,4.21098219828026,4.0682692905211,4.09110335576256,413592.581966096,0.0,1.0
1992-01-15,21.5,21.63,21.13,21.63,56200,4.09110335576256,4.11584025977415,4.02069832126805,4.11584025977415,295348.197032969,0.0,1.0
1992-01-16,22.13,22.25,21.5,21.75,40600,4.21098219828026,4.23381626352172,4.09110335576256,4.13867432501562,213365.423479333,0.0,1.0
1992-01-17,22.13,22.38,22.0,22.25,34200,4.21098219828026,4.25855316753331,4.18624529426867,4.23381626352172,179731.465098354,0.0,1.0
1992-01-20,23.0,23.25,22.38,22.38,68100,4.37652917128088,4.42410014053394,4.25855316753331,4.25855316753331,357886.338397601,0.0,1.0
1992-01-21,22.63,23.0,22.63,23.0,29300,4.30612413678636,4.37652917128088,4.30612413678636,4.37652917128088,153980.465712918,0.0,1.0
1992-01-22,22.75,22.75,22.38,22.63,16100,4.32895820202783,4.32895820202783,4.25855316753331,4.30612413678636,84610.4265521493,0.0,1.0
1992-01-23,23.0,23.38,22.63,22.88,29400,4.37652917128088,4.44883704454552,4.30612413678636,4.35369510603942,154505.996312621,0.0,1.0
1992-01-24,23.13,23.25,22.88,23.0,37100,4.40126607529247,4.42410014053394,4.35369510603942,4.37652917128088,194971.852489735,0.0,1.0
1992-01-27,22.63,23.13,22.5,22.88,53700,4.30612413678636,4.40126607529247,4.28138723277478,4.35369510603942,282209.932040399,0.0,1.0
1992-01-28,21.88,22.75,21.88,22.5,57200,4.16341122902721,4.32895820202783,4.16341122902721,4.28138723277478,300603.503029996,0.0,1.0
1992-01-29,22.13,22.25,21.5,21.63,69100,4.21098219828026,4.23381626352172,4.09110335576256,4.11584025977415,363141.644394628,0.0,1.0
1992-01-30,22.75,22.88,22.13,22.25,15200,4.32895820202783,4.35369510603942,4.21098219828026,4.23381626352172,79880.6511548242,0.0,1.0
1992-01-31,22.75,22.88,22.38,22.75,33600,4.32895820202783,4.35369510603942,4.25855316753331,4.32895820202783,176578.281500138,0.0,1.0
1992-02-03,21.75,22.75,21.75,22.63,57800,4.13867432501562,4.32895820202783,4.13867432501562,4.30612413678636,303756.686628213,0.0,1.0
1992-02-04,22.25,22.38,21.75,21.75,37600,4.23381626352172,4.25855316753331,4.13867432501562,4.13867432501562,197599.505488249,0.0,1.0
1992-02-05,21.63,22.13,21.38,21.75,61500,4.11584025977415,4.21098219828026,4.0682692905211,4.13867432501562,323201.318817216,0.0,1.0
1992-02-06,22.5,22.5,21.25,21.5,43300,4.28138723277478,4.28138723277478,4.04353238650951,4.09110335576256,227554.749671308,0.0,1.0
1992-02-07,22.5,22.5,22.13,22.25,36600,4.28138723277478,4.28138723277478,4.21098219828026,4.23381626352172,192344.199491221,0.0,1.0
1992-02-10,22.5,22.5,22.13,22.5,47200,4.28138723277478,4.28138723277478,4.21098219828026,4.28138723277478,248050.443059717,0.0,1.0
1992-02-11,22.63,22.75,22.38,22.5,34800,4.30612413678636,4.32895820202783,4.25855316753331,4.28138723277478,182884.648696571,0.0,1.0
1992-02-12,22.63,23.0,22.25,22.38,75000,4.30612413678636,4.37652917128088,4.23381626352172,4.25855316753331,394147.949777093,0.0,1.0
1992-02-13,21.5,22.63,21.5,22.38,38000,4.09110335576256,4.30612413678636,4.09110335576256,4.25855316753331,199701.627887061,0.0,1.0
1992-02-14,21.5,21.63,21.25,21.5,47200,4.09110335576256,4.11584025977415,4.04353238650951,4.09110335576256,248050.443059717,0.0,1.0
1992-02-18,21.75,21.88,21.5,21.5,51700,4.13867432501562,4.16341122902721,4.09110335576256,4.09110335576256,271699.320046343,0.0,1.0
1992-02-19,21.75,21.88,21.38,21.5,28800,4.13867432501562,4.16341122902721,4.0682692905211,4.09110335576256,151352.812714404,0.0,1.0
1992-02-20,21.88,22.0,21.63,21.75,21000,4.16341122902721,4.18624529426867,4.11584025977415,4.13867432501562,110361.425937586,0.0,1.0
1992-02-21,21.88,22.0,21.63,21.75,38200,4.16341122902721,4.18624529426867,4.11584025977415,4.13867432501562,200752.689086466,0.0,1.0
1992-02-24,22.0,22.13,21.88,21.88,21100,4.18624529426867,4.21098219828026,4.16341122902721,4.16341122902721,110886.956537289,0.0,1.0
1992-02-25,21.88,22.0,21.75,22.0,34900,4.16341122902721,4.18624529426867,4.13867432501562,4.18624529426867,183410.179296274,0.0,1.0
1992-02-26,22.0,22.13,21.75,21.75,47600,4.18624529426867,4.21098219828026,4.13867432501562,4.13867432501562,250152.565458528,0.0,1.0
1992-02-27,21.63,22.13,21.63,22.13,44100,4.11584025977415,4.21098219828026,4.11584025977415,4.21098219828026,231758.994468931,0.0,1.0
1992-02-28,21.5,21.63,21.13,21.38,164800,4.09110335576256,4.11584025977415,4.02069832126805,4.0682692905211,866074.4283102,0.0,1.0
1992-03-02,21.75,21.75,21.38,21.5,36300,4.13867432501562,4.13867432501562,4.0682692905211,4.09110335576256,190767.607692113,0.0,1.0
1992-03-03,21.63,21.88,21.63,21.75,37100,4.11584025977415,4.16341122902721,4.11584025977415,4.13867432501562,194971.852489735,0.0,1.0
1992-03-04,21.88,21.88,21.63,21.88,36900,4.16341122902721,4.16341122902721,4.11584025977415,4.16341122902721,193920.79129033,0.0,1.0
1992-03-05,21.75,21.88,21.5,21.63,33200,4.13867432501562,4.16341122902721,4.09110335576256,4.11584025977415,174476.159101326,0.0,1.0
1992-03-06,21.75,21.75,21.63,21.63,31000,4.13867432501562,4.13867432501562,4.11584025977415,4.11584025977415,162914.485907865,0.0,1.0
1992-03-09,21.88,22.0,21.63,22.0,24200,4.16341122902721,4.18624529426867,4.11584025977415,4.18624529426867,127178.405128075,0.0,1.0
1992-03-10,22.13,22.5,21.75,21.75,15200,4.21098219828026,4.28138723277478,4.13867432501562,4.13867432501562,79880.6511548242,0.0,1.0
1992-03-11,21.88,22.0,21.88,22.0,19100,4.16341122902721,4.18624529426867,4.16341122902721,4.18624529426867,100376.344543233,0.0,1.0
1992-03-12,21.75,22.0,21.75,22.0,21100,4.13867432501562,4.18624529426867,4.13867432501562,4.18624529426867,110886.956537289,0.0,1.0
1992-03-13,21.75,22.0,21.75,21.88,23500,4.13867432501562,4.18624529426867,4.13867432501562,4.16341122902721,123499.690930156,0.0,1.0
1992-03-16,21.75,21.88,21.63,21.75,28200,4.13867432501562,4.16341122902721,4.11584025977415,4.13867432501562,148199.629116187,0.0,1.0
1992-03-17,21.5,21.75,21.38,21.63,37400,4.09110335576256,4.13867432501562,4.0682692905211,4.11584025977415,196548.444288844,0.0,1.0
1992-03-18,21.63,21.75,21.5,21.5,23200,4.11584025977415,4.13867432501562,4.09110335576256,4.09110335576256,121923.099131047,0.0,1.0
1992-03-19,21.38,21.63,21.25,21.5,20500,4.0682692905211,4.11584025977415,4.04353238650951,4.09110335576256,107733.772939072,0.0,1.0
1992-03-20,21.5,21.63,21.38,21.5,23300,4.09110335576256,4.11584025977415,4.0682692905211,4.09110335576256,122448.62973075,0.0,1.0
1992-03-23,21.25,21.5,21.13,21.5,41700,4.04353238650951,4.09110335576256,4.02069832126805,4.09110335576256,219146.260076064,0.0,1.0
1992-03-24,21.38,21.38,21.13,21.25,26300,4.0682692905211,4.0682692905211,4.02069832126805,4.04353238650951,138214.547721834,0.0,1.0
1992-03-25,21.38,21.38,21.25,21.38,29700,4.0682692905211,4.0682692905211,4.04353238650951,4.0682692905211,156082.588111729,0.0,1.0
1992-03-26,21.38,21.38,21.25,21.38,16600,4.0682692905211,4.0682692905211,4.04353238650951,4.0682692905211,87238.0795506632,0.0,1.0
1992-03-27,21.38,21.38,21.25,21.38,13800,4.0682692905211,4.0682692905211,4.04353238650951,4.0682692905211,72523.2227589851,0.0,1.0
1992-03-30,21.25,21.38,21.13,21.13,31600,4.04353238650951,4.0682692905211,4.02069832126805,4.02069832126805,166067.669506082,0.0,1.0
1992-03-31,21.38,21.5,21.13,21.38,16800,4.0682692905211,4.09110335576256,4.02069832126805,4.0682692905211,88289.1407500688,0.0,1.0
1992-04-01,21.38,21.5,21.25,21.38,25900,4.0682692905211,4.09110335576256,4.04353238650951,4.0682692905211,136112.425323023,0.0,1.0
1992-04-02,21.38,21.38,21.13,21.13,23100,4.0682692905211,4.0682692905211,4.02069832126805,4.02069832126805,121397.568531345,0.0,1.0
1992-04-03,21.25,21.38,21.25,21.38,13500,4.04353238650951,4.0682692905211,4.04353238650951,4.0682692905211,70946.6309598768,0.0,1.0
1992-04-06,21.38,21.5,21.25,21.25,36300,4.0682692905211,4.09110335576256,4.04353238650951,4.04353238650951,190767.607692113,0.0,1.0
1992-04-07,21.5,21.5,21.25,21.38,17000,4.09110335576256,4.09110335576256,4.04353238650951,4.0682692905211,89340.2019494745,0.0,1.0
1992-04-08,21.38,21.5,21.25,21.5,26300,4.0682692905211,4.09110335576256,4.04353238650951,4.09110335576256,138214.547721834,0.0,1.0
1992-04-09,21.5,21.5,21.38,21.5,41500,4.09110335576256,4.09110335576256,4.0682692905211,4.09110335576256,218095.198876658,0.0,1.0
1992-04-10,21.63,21.63,21.5,21.63,37500,4.11584025977415,4.11584025977415,4.09110335576256,4.11584025977415,197073.974888547,0.0,1.0
1992-04-13,21.63,21.63,21.5,21.63,29500,4.11584025977415,4.11584025977415,4.09110335576256,4.11584025977415,155031.526912323,0.0,1.0
1992-04-14,21.75,21.88,21.5,21.63,78900,4.13867432501562,4.16341122902721,4.09110335576256,4.11584025977415,414643.643165502,0.0,1.0
1992-04-15,21.88,21.88,21.75,21.88,22100,4.16341122902721,4.16341122902721,4.13867432501562,4.16341122902721,116142.262534317,0.0,1.0
1992-04-16,21.75,21.88,21.75,21.88,23500,4.13867432501562,4.16341122902721,4.13867432501562,4.16341122902721,123499.690930156,0.0,1.0
1992-04-20,21.88,21.88,21.63,21.88,25200,4.16341122902721,4.16341122902721,4.11584025977415,4.16341122902721,132433.711125103,0.0,1.0
1992-04-21,21.88,22.0,21.75,22.0,24900,4.16341122902721,4.18624529426867,4.13867432501562,4.18624529426867,130857.119325995,0.0,1.0
1992-04-22,22.25,22.38,21.88,21.88,43400,4.23381626352172,4.25855316753331,4.16341122902721,4.16341122902721,228080.280271011,0.0,1.0
1992-04-23,22.5,22.5,22.25,22.38,29900,4.28138723277478,4.28138723277478,4.23381626352172,4.25855316753331,157133.649311134,0.0,1.0
1992-04-24,22.75,22.75,22.5,22.5,37300,4.32895820202783,4.32895820202783,4.28138723277478,4.28138723277478,196022.913689141,0.0,1.0
1992-04-27,22.5,22.63,22.13,22.63,39900,4.28138723277478,4.30612413678636,4.21098219828026,4.30612413678636,209686.709281413,0.0,1.0
1992-04-28,22.75,23.0,22.63,22.63,24000,4.32895820202783,4.37652917128088,4.30612413678636,4.30612413678636,126127.34392867,0.0,1.0
1992-04-29,22.63,22.75,22.63,22.75,20000,4.30612413678636,4.32895820202783,4.30612413678636,4.32895820202783,105106.119940558,0.0,1.0
1992-04-30,22.25,22.75,22.25,22.63,27300,4.23381626352172,4.32895820202783,4.23381626352172,4.30612413678636,143469.853718862,0.0,1.0
1992-05-01,22.38,22.5,22.25,22.25,14900,4.25855316753331,4.28138723277478,4.23381626352172,4.23381626352172,78304.0593557158,0.0,1.0
1992-05-04,23.0,23.0,22.13,22.38,25500,4.37652917128088,4.37652917128088,4.21098219828026,4.25855316753331,134010.302924212,0.0,1.0
1992-05-05,23.5,23.63,23.0,23.13,29000,4.47167110978699,4.49640801379858,4.37652917128088,4.40126607529247,152403.873913809,0.0,1.0
1992-05-06,23.5,23.63,23.25,23.5,34500,4.47167110978699,4.49640801379858,4.42410014053394,4.47167110978699,181308.056897463,0.0,1.0
1992-05-07,23.5,23.75,23.38,23.63,24100,4.47167110978699,4.51924207904004,4.44883704454552,4.49640801379858,126652.874528373,0.0,1.0
1992-05-08,23.5,23.5,23.25,23.38,23100,4.47167110978699,4.47167110978699,4.42410014053394,4.44883704454552,121397.568531345,0.0,1.0
1992-05-11,23.63,23.88,23.38,23.75,47800,4.49640801379858,4.54397898305163,4.44883704454552,4.51924207904004,251203.626657934,0.0,1.0
1992-05-12,23.88,24.25,23.63,23.75,79500,4.54397898305163,4.61438401754615,4.49640801379858,4.51924207904004,417796.826763719,0.0,1.0
1992-05-13,23.88,24.0,23.75,23.88,26100,4.54397898305163,4.56681304829309,4.51924207904004,4.54397898305163,137163.486522428,0.0,1.0
1992-05-14,23.88,24.0,23.75,23.88,19900,4.54397898305163,4.56681304829309,4.51924207904004,4.54397898305163,104580.589340855,0.0,1.0
1992-05-15,23.75,23.88,23.63,23.88,15700,4.51924207904004,4.54397898305163,4.49640801379858,4.54397898305163,82508.3041533382,0.0,1.0
1992-05-18,23.88,23.88,23.75,23.88,25600,4.54397898305163,4.54397898305163,4.51924207904004,4.54397898305163,134535.833523914,0.0,1.0
1992-05-19,23.75,23.88,23.63,23.88,23900,4.51924207904004,4.54397898305163,4.49640801379858,4.54397898305163,125601.813328967,0.0,1.0
1992-05-20,23.88,23.88,23.75,23.88,12600,4.54397898305163,4.54397898305163,4.51924207904004,4.54397898305163,66216.8555625516,0.0,1.0
1992-05-21,24.13,24.13,23.75,23.88,47900,4.59154995230468,4.59154995230468,4.51924207904004,4.54397898305163,251729.157257637,0.0,1.0
1992-05-22,24.13,24.25,24.0,24.13,12100,4.59154995230468,4.61438401754615,4.56681304829309,4.59154995230468,63589.2025640377,0.0,1.0
1992-05-26,24.13,24.13,23.88,23.88,22900,4.59154995230468,4.59154995230468,4.54397898305163,4.54397898305163,120346.507331939,0.0,1.0
1992-05-27,24.63,24.63,24.0,24.25,25000,4.68669189081079,4.68669189081079,4.56681304829309,4.61438401754615,131382.649925698,0.0,1.0
1992-05-28,25.13,25.13,24.75,24.88,23800,4.78183382931689,4.78183382931689,4.70952595605225,4.73426286006384,125076.282729264,0.0,1.0
1992-05-29,25.75,25.88,25.0,25.13,30800,4.89980983306447,4.92454673707605,4.75709692530531,4.78183382931689,161863.424708459,0.0,1.0
1992-06-01,25.25,25.75,24.63,25.75,44900,4.80466789455836,4.89980983306447,4.68669189081079,4.89980983306447,235963.239266553,0.0,1.0
1992-06-02,25.0,25.5,25.0,25.38,36500,4.75709692530531,4.85223886381141,4.75709692530531,4.82940479856995,191818.668891518,0.0,1.0
1992-06-03,25.13,25.5,25.0,25.0,21800,4.78183382931689,4.85223886381141,4.75709692530531,4.75709692530531,114565.670735208,0.0,1.0
1992-06-04,25.25,25.5,25.0,25.25,26900,4.80466789455836,4.85223886381141,4.75709692530531,4.80466789455836,141367.731320051,0.0,1.0
1992-06-05,24.88,25.25,24.75,25.0,24300,4.73426286006384,4.80466789455836,4.70952595605225,4.75709692530531,127703.935727778,0.0,1.0
1992-06-08,24.75,25.13,24.63,25.0,43200,4.70952595605225,4.78183382931689,4.68669189081079,4.75709692530531,227029.219071606,0.0,1.0
1992-06-09,24.38,24.5,23.88,24.5,55600,4.63912092155774,4.6619549867992,4.54397898305163,4.6619549867992,292195.013434751,0.0,1.0
1992-06-10,24.0,24.13,23.88,24.0,14400,4.56681304829309,4.59154995230468,4.54397898305163,4.56681304829309,75676.4063572019,0.0,1.0
1992-06-11,24.13,24.13,23.75,24.0,20400,4.59154995230468,4.59154995230468,4.51924207904004,4.56681304829309,107208.242339369,0.0,1.0
1992-06-12,24.0,24.38,24.0,24.25,33800,4.56681304829309,4.63912092155774,4.56681304829309,4.61438401754615,177629.342699543,0.0,1.0
1992-06-15,23.88,24.0,23.75,23.88,25700,4.54397898305163,4.56681304829309,4.51924207904004,4.54397898305163,135061.364123617,0.0,1.0
1992-06-16,23.5,24.13,23.13,23.75,62400,4.47167110978699,4.59154995230468,4.40126607529247,4.51924207904004,327931.094214541,0.0,1.0
1992-06-17,22.38,23.38,22.38,23.25,37200,4.25855316753331,4.44883704454552,4.25855316753331,4.42410014053394,195497.383089438,0.0,1.0
1992-06-18,21.38,22.25,21.13,22.25,103900,4.0682692905211,4.23381626352172,4.02069832126805,4.23381626352172,546026.293091199,0.0,1.0
1992-06-19,21.75,21.88,21.38,21.5,32400,4.13867432501562,4.16341122902721,4.0682692905211,4.09110335576256,170271.914303704,0.0,1.0
1992-06-22,21.88,21.88,21.0,21.63,46800,4.16341122902721,4.16341122902721,3.99596141725646,4.11584025977415,245948.320660906,0.0,1.0
1992-06-23,22.0,22.13,22.0,22.0,16500,4.18624529426867,4.21098219828026,4.18624529426867,4.18624529426867,86712.5489509605,0.0,1.0
1992-06-24,22.0,22.25,22.0,22.0,36800,4.18624529426867,4.23381626352172,4.18624529426867,4.18624529426867,193395.260690627,0.0,1.0
1992-06-25,22.13,22.25,22.0,22.13,13500,4.21098219828026,4.23381626352172,4.18624529426867,4.21098219828026,70946.6309598767,0.0,1.0
1992-06-26,21.88,22.13,21.88,21.88,26700,4.16341122902721,4.21098219828026,4.16341122902721,4.16341122902721,140316.670120645,0.0,1.0
1992-06-29,22.0,22.13,21.75,21.88,10300,4.18624529426867,4.21098219828026,4.13867432501562,4.16341122902721,54129.6517693874,0.0,1.0
1992-06-30,22.0,22.25,22.0,22.13,11800,4.18624529426867,4.23381626352172,4.18624529426867,4.21098219828026,62012.6107649293,0.0,1.0
1992-07-01,22.0,22.25,21.88,22.13,16700,4.18624529426867,4.23381626352172,4.16341122902721,4.21098219828026,87763.610150366,0.0,1.0
1992-07-02,22.5,22.5,22.0,22.0,33100,4.28138723277478,4.28138723277478,4.18624529426867,4.18624529426867,173950.628501624,0.0,1.0
1992-07-06,23.0,23.0,22.63,22.75,21500,4.37652917128088,4.37652917128088,4.30612413678636,4.32895820202783,112989.0789361,0.0,1.0
1992-07-07,23.25,23.38,22.75,22.75,18500,4.42410014053394,4.44883704454552,4.32895820202783,4.32895820202783,97223.1609450162,0.0,1.0
1992-07-08,23.0,23.13,22.75,22.75,31700,4.37652917128088,4.40126607529247,4.32895820202783,4.32895820202783,166593.200105785,0.0,1.0
1992-07-09,23.13,23.38,23.0,23.25,14600,4.40126607529247,4.44883704454552,4.37652917128088,4.42410014053394,76727.4675566075,0.0,1.0
1992-07-10,23.75,23.75,23.13,23.38,14500,4.51924207904004,4.51924207904004,4.40126607529247,4.44883704454552,76201.9369569047,0.0,1.0
1992-07-13,23.63,23.88,23.5,23.63,24500,4.49640801379858,4.54397898305163,4.47167110978699,4.49640801379858,128754.996927184,0.0,1.0
1992-07-14,25.5,25.5,23.88,24.0,88100,4.85223886381141,4.85223886381141,4.54397898305163,4.56681304829309,462992.458338159,0.0,1.0
1992-07-15,24.0,25.13,23.88,25.13,53100,4.56681304829309,4.78183382931689,4.54397898305163,4.78183382931689,279056.748442182,0.0,1.0
1992-07-16,23.88,24.0,23.63,24.0,29300,4.54397898305163,4.56681304829309,4.49640801379858,4.56681304829309,153980.465712918,0.0,1.0
1992-07-17,23.88,23.88,23.25,23.5,15300,4.54397898305163,4.54397898305163,4.42410014053394,4.47167110978699,80406.181754527,0.0,1.0
1992-07-20,23.88,24.0,23.75,24.0,31400,4.54397898305163,4.56681304829309,4.51924207904004,4.56681304829309,165016.608306676,0.0,1.0
1992-07-21,23.88,24.0,23.63,24.0,11100,4.54397898305163,4.56681304829309,4.49640801379858,4.56681304829309,58333.8965670098,0.0,1.0
1992-07-22,23.63,23.75,23.38,23.75,10200,4.49640801379858,4.51924207904004,4.44883704454552,4.51924207904004,53604.1211696846,0.0,1.0
1992-07-23,23.63,23.75,23.13,23.5,29000,4.49640801379858,4.51924207904004,4.40126607529247,4.47167110978699,152403.873913809,0.0,1.0
1992-07-24,24.25,24.25,23.63,23.75,16800,4.61438401754615,4.61438401754615,4.49640801379858,4.51924207904004,88289.1407500688,0.0,1.0
1992-07-27,24.13,24.5,24.13,24.25,25900,4.59154995230468,4.6619549867992,4.59154995230468,4.61438401754615,136112.425323023,0.0,1.0
1992-07-28,23.88,24.13,23.75,24.0,15100,4.54397898305163,4.59154995230468,4.51924207904004,4.56681304829309,79355.1205551214,0.0,1.0
1992-07-29,23.88,24.0,23.75,23.88,24200,4.54397898305163,4.56681304829309,4.51924207904004,4.54397898305163,127178.405128075,0.0,1.0
1992-07-30,24.0,24.25,23.75,24.0,12000,4.56681304829309,4.61438401754615,4.51924207904004,4.56681304829309,63063.6719643349,0.0,1.0
1992-07-31,23.5,24.13,23.5,24.0,22500,4.47167110978699,4.59154995230468,4.47167110978699,4.56681304829309,118244.384933128,0.0,1.0
1992-08-03,23.0,23.25,22.88,23.25,26000,4.37652917128088,4.42410014053394,4.35369510603942,4.42410014053394,136637.955922726,0.0,1.0
1992-08-04,23.0,23.0,22.88,23.0,6700,4.37652917128088,4.37652917128088,4.35369510603942,4.37652917128088,35210.550180087,0.0,1.0
1992-08-05,23.5,23.5,22.63,23.0,27600,4.47167110978699,4.47167110978699,4.30612413678636,4.37652917128088,145046.44551797,0.0,1.0
1992-08-06,23.5,23.75,23.38,23.5,11400,4.47167110978699,4.51924207904004,4.44883704454552,4.47167110978699,59910.4883661181,0.0,1.0
1992-08-07,23.25,23.38,23.13,23.25,15400,4.42410014053394,4.44883704454552,4.40126607529247,4.42410014053394,80931.7123542297,0.0,1.0
1992-08-10,23.38,23.38,23.13,23.25,14700,4.44883704454552,4.44883704454552,4.40126607529247,4.42410014053394,77252.9981563103,0.0,1.0
1992-08-11,23.0,23.38,23.0,23.38,24000,4.37652917128088,4.44883704454552,4.37652917128088,4.44883704454552,126127.34392867,0.0,1.0
1992-08-12,23.0,23.13,23.0,23.0,6500,4.37652917128088,4.40126607529247,4.37652917128088,4.37652917128088,34159.4889806814,0.0,1.0
1992-08-13,22.63,23.0,22.63,23.0,22000,4.30612413678636,4.37652917128088,4.30612413678636,4.37652917128088,115616.731934614,0.0,1.0
1992-08-14,22.38,22.88,22.25,22.63,23100,4.25855316753331,4.35369510603942,4.23381626352172,4.30612413678636,121397.568531345,0.0,1.0
1992-08-17,22.25,22.5,22.25,22.25,11100,4.23381626352172,4.28138723277478,4.23381626352172,4.23381626352172,58333.8965670098,0.0,1.0
1992-08-18,22.5,22.5,22.25,22.5,9700,4.28138723277478,4.28138723277478,4.23381626352172,4.28138723277478,50976.4681711707,0.0,1.0
1992-08-19,22.63,22.88,22.5,22.63,25800,4.30612413678636,4.35369510603942,4.28138723277478,4.30612413678636,135586.89472332,0.0,1.0
1992-08-20,22.63,22.88,22.5,22.88,17100,4.30612413678636,4.35369510603942,4.28138723277478,4.35369510603942,89865.7325491773,0.0,1.0
1992-08-21,22.5,22.88,22.5,22.88,10100,4.28138723277478,4.35369510603942,4.28138723277478,4.35369510603942,53078.5905699818,0.0,1.0
1992-08-24,22.25,22.5,22.25,22.38,21400,4.23381626352172,4.28138723277478,4.23381626352172,4.25855316753331,112463.548336397,0.0,1.0
1992-08-25,22.0,22.38,22.0,22.38,34800,4.18624529426867,4.25855316753331,4.18624529426867,4.25855316753331,182884.648696571,0.0,1.0
1992-08-26,21.75,22.38,21.75,22.13,35000,4.13867432501562,4.25855316753331,4.13867432501562,4.21098219828026,183935.709895977,0.0,1.0
1992-08-27,22.0,22.25,21.88,21.88,20400,4.18624529426867,4.23381626352172,4.16341122902721,4.16341122902721,107208.242339369,0.0,1.0
1992-08-28,22.0,22.13,21.88,22.13,8000,4.18624529426867,4.21098219828026,4.16341122902721,4.21098219828026,42042.4479762233,0.0,1.0
1992-08-31,21.88,22.0,21.75,22.0,9500,4.16341122902721,4.18624529426867,4.13867432501562,4.18624529426867,49925.4069717651,0.0,1.0
1992-09-01,22.0,22.0,21.5,21.75,23400,4.18624529426867,4.18624529426867,4.09110335576256,4.13867432501562,122974.160330453,0.0,1.0
1992-09-02,22.75,22.75,22.25,22.25,32100,4.32895820202783,4.32895820202783,4.23381626352172,4.23381626352172,168695.322504596,0.0,1.0
1992-09-03,22.88,23.0,22.63,22.63,9700,4.35369510603942,4.37652917128088,4.30612413678636,4.30612413678636,50976.4681711707,0.0,1.0
1992-09-04,23.13,23.13,22.88,23.0,10700,4.40126607529247,4.40126607529247,4.35369510603942,4.37652917128088,56231.7741681986,0.0,1.0
1992-09-08,22.88,23.13,22.75,23.0,10500,4.35369510603942,4.40126607529247,4.32895820202783,4.37652917128088,55180.712968793,0.0,1.0
1992-09-09,23.0,23.0,22.88,22.88,21100,4.37652917128088,4.37652917128088,4.35369510603942,4.35369510603942,110886.956537289,0.0,1.0
1992-09-10,23.13,23.13,23.0,23.13,14000,4.40126607529247,4.40126607529247,4.37652917128088,4.40126607529247,73574.2839583907,0.0,1.0
1992-09-11,23.13,23.13,22.88,23.13,11600,4.40126607529247,4.40126607529247,4.35369510603942,4.40126607529247,60961.5495655237,0.0,1.0
1992-09-14,22.75,23.25,22.75,23.13,26100,4.32895820202783,4.42410014053394,4.32895820202783,4.40126607529247,137163.486522428,0.0,1.0
1992-09-15,22.88,23.0,22.63,22.63,8000,4.35369510603942,4.37652917128088,4.30612413678636,4.30612413678636,42042.4479762232,0.0,1.0
1992-09-16,22.63,22.75,22.25,22.63,13700,4.30612413678636,4.32895820202783,4.23381626352172,4.30612413678636,71997.6921592824,0.0,1.0
1992-09-17,22.38,22.38,22.0,22.38,11600,4.25855316753331,4.25855316753331,4.18624529426867,4.25855316753331,60961.5495655237,0.0,1.0
1992-09-18,22.38,22.63,22.25,22.63,9500,4.25855316753331,4.30612413678636,4.23381626352172,4.30612413678636,49925.4069717651,0.0,1.0
1992-09-21,22.25,22.5,22.13,22.5,6500,4.23381626352172,4.28138723277478,4.21098219828026,4.28138723277478,34159.4889806814,0.0,1.0
1992-09-22,21.63,22.5,21.5,22.5,20200,4.11584025977415,4.28138723277478,4.09110335576256,4.28138723277478,106157.181139964,0.0,1.0
1992-09-23,21.5,21.88,21.5,21.88,13700,4.09110335576256,4.16341122902721,4.09110335576256,4.16341122902721,71997.6921592824,0.0,1.0
1992-09-24,21.75,21.75,21.38,21.63,26200,4.13867432501562,4.13867432501562,4.0682692905211,4.11584025977415,137689.017122131,0.0,1.0
1992-09-25,21.88,21.88,21.63,21.88,9800,4.16341122902721,4.16341122902721,4.11584025977415,4.16341122902721,51501.9987708734,0.0,1.0
1992-09-28,21.5,21.75,21.38,21.75,19100,4.09110335576256,4.13867432501562,4.0682692905211,4.13867432501562,100376.344543233,0.0,1.0
1992-09-29,21.0,21.38,21.0,21.13,19100,3.99596141725646,4.0682692905211,3.99596141725646,4.02069832126805,100376.344543233,0.0,1.0
1992-09-30,20.75,20.75,20.25,20.63,22300,3.9483904480034,3.9483904480034,3.8532485094973,3.92555638276194,117193.323733722,0.0,1.0
1992-10-01,20.0,20.75,19.38,20.75,60900,3.80567754024425,3.9483904480034,3.68770153649667,3.9483904480034,320048.135218999,0.0,1.0
1992-10-02,20.25,20.63,20.0,20.0,32800,3.8532485094973,3.92555638276194,3.80567754024425,3.80567754024425,172374.036702515,0.0,1.0
1992-10-05,20.13,20.25,19.75,19.75,34800,3.83041444425583,3.8532485094973,3.75810657099119,3.75810657099119,182884.648696571,0.0,1.0
1992-10-06,21.25,21.25,20.13,20.38,28200,4.04353238650951,4.04353238650951,3.83041444425583,3.87798541350889,148199.629116187,0.0,1.0
1992-10-07,21.88,21.88,21.38,21.38,7900,4.16341122902721,4.16341122902721,4.0682692905211,4.0682692905211,41516.9173765204,0.0,1.0
1992-10-08,23.5,23.63,22.13,22.13,69100,4.47167110978699,4.49640801379858,4.21098219828026,4.21098219828026,363141.644394628,0.0,1.0
1992-10-09,22.63,23.25,22.38,23.13,76300,4.30612413678636,4.42410014053394,4.25855316753331,4.40126607529247,400979.84757323,0.0,1.0
1992-10-12,22.38,22.63,22.0,22.63,90900,4.25855316753331,4.30612413678636,4.18624529426867,4.30612413678636,477707.315129837,0.0,1.0
1992-10-13,16.75,16.75,16.38,16.38,107700,3.18725493995456,3.18725493995456,3.11684990546004,3.11684990546004,565996.455879905,0.0,1.0
1992-10-14,16.75,16.75,16.63,16.63,65300,3.18725493995456,3.18725493995456,3.16442087471309,3.16442087471309,343171.481605922,0.0,1.0
1992-10-15,16.5,16.63,16.38,16.63,47200,3.1396839707015,3.16442087471309,3.11684990546004,3.16442087471309,248050.443059717,0.0,1.0
1992-10-16,16.5,16.5,16.38,16.5,33800,3.1396839707015,3.1396839707015,3.11684990546004,3.1396839707015,177629.342699543,0.0,1.0
1992-10-19,15.13,16.0,15.0,16.0,105500,2.87899505919477,3.0445420321954,2.85425815518318,3.0445420321954,554434.782686445,0.0,1.0
1992-10-20,15.25,15.5,15.0,15.0,42100,2.90182912443624,2.94940009368929,2.85425815518318,2.85425815518318,221248.382474875,0.0,1.0
1992-10-21,15.25,15.38,15.13,15.13,42200,2.90182912443624,2.92656602844783,2.87899505919477,2.87899505919477,221773.913074577,0.0,1.0
1992-10-22,15.5,15.75,15.38,15.38,34700,2.94940009368929,2.99697106294234,2.92656602844783,2.92656602844783,182359.118096868,0.0,1.0
1992-10-23,15.5,15.63,15.38,15.63,32800,2.94940009368929,2.97413699770088,2.92656602844783,2.97413699770088,172374.036702515,0.0,1.0
1992-10-26,15.38,15.5,15.38,15.5,14700,2.92656602844783,2.94940009368929,2.92656602844783,2.94940009368929,77252.9981563101,0.0,1.0
1992-10-27,15.38,15.5,15.38,15.5,34400,2.92656602844783,2.94940009368929,2.92656602844783,2.94940009368929,180782.52629776,0.0,1.0
1992-10-28,15.63,15.63,15.38,15.5,29500,2.97413699770088,2.97413699770088,2.92656602844783,2.94940009368929,155031.526912323,0.0,1.0
1992-10-29,16.13,16.13,15.88,15.88,16300,3.06927893620698,3.06927893620698,3.02170796695393,3.02170796695393,85661.487751555,0.0,1.0
1992-10-30,15.75,15.88,15.75,15.88,32700,2.99697106294234,3.02170796695393,2.99697106294234,3.02170796695393,171848.506102813,0.0,1.0
1992-11-02,15.88,15.88,15.5,15.75,63100,3.02170796695393,3.02170796695393,2.94940009368929,2.99697106294234,331609.808412461,0.0,1.0
1992-11-03,16.0,16.13,15.88,16.0,39400,3.0445420321954,3.06927893620698,3.02170796695393,3.0445420321954,207059.056282899,0.0,1.0
1992-11-04,16.25,16.25,16.0,16.0,30800,3.09211300144845,3.09211300144845,3.0445420321954,3.0445420321954,161863.42470846,0.0,1.0
1992-11-05,16.25,16.25,15.88,16.0,16600,3.09211300144845,3.09211300144845,3.02170796695393,3.0445420321954,87238.0795506632,0.0,1.0
1992-11-06,16.25,16.25,16.13,16.25,27100,3.09211300144845,3.09211300144845,3.06927893620698,3.09211300144845,142418.792519456,0.0,1.0
1992-11-09,16.25,16.25,16.13,16.25,28500,3.09211300144845,3.09211300144845,3.06927893620698,3.09211300144845,149776.220915295,0.0,1.0
1992-11-10,15.88,16.13,15.88,16.13,28100,3.02170796695393,3.06927893620698,3.02170796695393,3.06927893620698,147674.098516484,0.0,1.0
1992-11-11,15.88,16.0,15.88,16.0,19500,3.02170796695393,3.0445420321954,3.02170796695393,3.0445420321954,102478.466942044,0.0,1.0
1992-11-12,15.88,16.0,15.75,15.88,32800,3.02170796695393,3.0445420321954,2.99697106294234,3.02170796695393,172374.036702515,0.0,1.0
1992-11-13,16.0,16.25,16.0,16.0,54400,3.0445420321954,3.09211300144845,3.0445420321954,3.0445420321954,285888.646238318,0.0,1.0
1992-11-16,16.0,16.13,15.88,16.13,35400,3.0445420321954,3.06927893620698,3.02170796695393,3.06927893620698,186037.832294788,0.0,1.0
1992-11-17,16.0,16.0,15.88,15.88,20500,3.0445420321954,3.0445420321954,3.02170796695393,3.02170796695393,107733.772939072,0.0,1.0
1992-11-18,15.63,16.0,15.5,16.0,47300,2.97413699770088,3.0445420321954,2.94940009368929,3.0445420321954,248575.97365942,0.0,1.0
1992-11-19,15.75,15.88,15.5,15.88,19500,2.99697106294234,3.02170796695393,2.94940009368929,3.02170796695393,102478.466942044,0.0,1.0
1992-11-20,15.88,16.0,15.63,15.75,28300,3.02170796695393,3.0445420321954,2.97413699770088,2.99697106294234,148725.15971589,0.0,1.0
1992-11-23,15.5,16.0,15.38,15.75,38800,2.94940009368929,3.0445420321954,2.92656602844783,2.99697106294234,203905.872684683,0.0,1.0
1992-11-24,15.5,15.63,15.25,15.25,34400,2.94940009368929,2.97413699770088,2.90182912443624,2.90182912443624,180782.52629776,0.0,1.0
1992-11-25,16.0,16.13,15.63,15.63,25800,3.0445420321954,3.06927893620698,2.97413699770088,2.97413699770088,135586.89472332,0.0,1.0
1992-11-27,15.88,16.25,15.75,16.13,23600,3.02170796695393,3.09211300144845,2.99697106294234,3.06927893620698,124025.221529859,0.0,1.0
1992-11-30,15.63,16.13,15.63,15.88,43400,2.97413699770088,3.06927893620698,2.97413699770088,3.02170796695393,228080.280271011,0.0,1.0
1992-12-01,14.88,15.38,14.63,15.25,90900,2.83142408994172,2.92656602844783,2.78385312068867,2.90182912443624,477707.315129837,0.0,1.0
1992-12-02,14.38,14.5,14.13,14.5,68100,2.73628215143561,2.75911621667708,2.68871118218256,2.75911621667708,357886.338397601,0.0,1.0
1992-12-03,14.13,14.5,14.13,14.38,69200,2.68871118218256,2.75911621667708,2.68871118218256,2.73628215143561,363667.174994331,0.0,1.0
1992-12-04,14.25,14.5,14.13,14.5,72900,2.71154524742403,2.75911621667708,2.68871118218256,2.75911621667708,383111.807183334,0.0,1.0
1992-12-07,14.75,14.75,14.25,14.25,90600,2.80668718593013,2.80668718593013,2.71154524742403,2.71154524742403,476130.723330729,0.0,1.0
1992-12-08,15.63,15.63,14.63,14.88,47700,2.97413699770088,2.97413699770088,2.78385312068867,2.83142408994172,250678.096058231,0.0,1.0
1992-12-09,15.63,15.88,15.5,15.63,37500,2.97413699770088,3.02170796695393,2.94940009368929,2.97413699770088,197073.974888546,0.0,1.0
1992-12-10,15.63,15.63,15.25,15.38,69600,2.97413699770088,2.97413699770088,2.90182912443624,2.92656602844783,365769.297393142,0.0,1.0
1992-12-11,15.0,15.38,15.0,15.25,37100,2.85425815518318,2.92656602844783,2.85425815518318,2.90182912443624,194971.852489736,0.0,1.0
1992-12-14,14.38,14.75,14.13,14.38,51900,2.73628215143561,2.80668718593013,2.68871118218256,2.73628215143561,272750.381245749,0.0,1.0
1992-12-15,14.5,14.63,14.38,14.38,18800,2.75911621667708,2.78385312068867,2.73628215143561,2.73628215143561,98799.7527441246,0.0,1.0
1992-12-16,14.88,14.88,14.5,14.63,41800,2.83142408994172,2.83142408994172,2.75911621667708,2.78385312068867,219671.790675766,0.0,1.0
1992-12-17,14.88,15.13,14.63,15.0,53000,2.83142408994172,2.87899505919477,2.78385312068867,2.85425815518318,278531.217842479,0.0,1.0
1992-12-18,15.13,15.25,14.63,14.75,54700,2.87899505919477,2.90182912443624,2.78385312068867,2.80668718593013,287465.238037427,0.0,1.0
1992-12-21,15.13,15.25,15.0,15.0,28200,2.87899505919477,2.90182912443624,2.85425815518318,2.85425815518318,148199.629116187,0.0,1.0
1992-12-22,15.13,15.25,15.13,15.25,45500,2.87899505919477,2.90182912443624,2.87899505919477,2.90182912443624,239116.42286477,0.0,1.0
1992-12-23,15.13,15.25,15.0,15.25,42600,2.87899505919477,2.90182912443624,2.85425815518318,2.90182912443624,223876.035473389,0.0,1.0
1992-12-24,15.13,15.25,15.0,15.13,21100,2.87899505919477,2.90182912443624,2.85425815518318,2.87899505919477,110886.956537289,0.0,1.0
1992-12-28,15.0,15.25,14.88,15.0,36800,2.85425815518318,2.90182912443624,2.83142408994172,2.85425815518318,193395.260690627,0.0,1.0
1992-12-29,14.75,15.0,14.63,15.0,29600,2.80668718593013,2.85425815518318,2.78385312068867,2.85425815518318,155557.057512026,0.0,1.0
1992-12-30,14.38,14.88,14.38,14.63,41800,2.73628215143561,2.83142408994172,2.73628215143561,2.78385312068867,219671.790675767,0.0,1.0
1992-12-31,14.5,14.63,14.25,14.38,37900,2.75911621667708,2.78385312068867,2.71154524742403,2.73628215143561,199176.097287358,0.0,1.0
1993-01-04,14.88,15.0,14.75,14.75,16800,2.83142408994172,2.85425815518318,2.80668718593013,2.80668718593013,88289.1407500688,0.0,1.0
1993-01-05,15.0,15.0,14.75,14.88,27800,2.85425815518318,2.85425815518318,2.80668718593013,2.83142408994172,146097.506717376,0.0,1.0
1993-01-06,15.38,15.38,15.0,15.13,18500,2.92656602844783,2.92656602844783,2.85425815518318,2.87899505919477,97223.1609450161,0.0,1.0
1993-01-07,15.0,15.38,15.0,15.25,25500,2.85425815518318,2.92656602844783,2.85425815518318,2.90182912443624,134010.302924212,0.0,1.0
1993-01-08,15.0,15.13,14.75,15.13,47400,2.85425815518318,2.87899505919477,2.80668718593013,2.87899505919477,249101.504259123,0.0,1.0
1993-01-11,14.88,15.25,14.63,15.25,40200,2.83142408994172,2.90182912443624,2.78385312068867,2.90182912443624,211263.301080522,0.0,1.0
1993-01-12,14.63,15.13,14.5,14.88,104600,2.78385312068867,2.87899505919477,2.75911621667708,2.83142408994172,549705.007289118,0.0,1.0
1993-01-13,14.63,14.75,14.5,14.5,46400,2.78385312068867,2.80668718593013,2.75911621667708,2.75911621667708,243846.198262095,0.0,1.0
1993-01-14,14.63,14.63,14.38,14.63,44600,2.78385312068867,2.78385312068867,2.73628215143561,2.78385312068867,234386.647467444,0.0,1.0
1993-01-15,15.0,15.0,14.5,14.5,38100,2.85425815518318,2.85425815518318,2.75911621667708,2.75911621667708,200227.158486764,0.0,1.0
1993-01-18,14.88,15.13,14.88,15.0,41500,2.83142408994172,2.87899505919477,2.83142408994172,2.85425815518318,218095.198876658,0.0,1.0
1993-01-19,15.13,15.13,14.88,14.88,24600,2.87899505919477,2.87899505919477,2.83142408994172,2.83142408994172,129280.527526887,0.0,1.0
1993-01-20,15.63,15.63,15.0,15.25,47100,2.97413699770088,2.97413699770088,2.85425815518318,2.90182912443624,247524.912460014,0.0,1.0
1993-01-21,15.88,15.88,15.63,15.63,24500,3.02170796695393,3.02170796695393,2.97413699770088,2.97413699770088,128754.996927184,0.0,1.0
1993-01-22,16.13,16.25,16.0,16.0,41600,3.06927893620698,3.09211300144845,3.0445420321954,3.0445420321954,218620.729476361,0.0,1.0
1993-01-25,16.5,16.5,16.13,16.25,39000,3.1396839707015,3.1396839707015,3.06927893620698,3.09211300144845,204956.933884089,0.0,1.0
1993-01-26,16.75,17.0,16.5,16.63,97300,3.18725493995456,3.23482590920761,3.1396839707015,3.16442087471309,511341.273510815,0.0,1.0
1993-01-27,16.5,16.75,16.5,16.75,22300,3.1396839707015,3.18725493995456,3.1396839707015,3.18725493995456,117193.323733722,0.0,1.0
1993-01-28,16.5,16.63,16.5,16.5,19600,3.1396839707015,3.16442087471309,3.1396839707015,3.1396839707015,103003.997541747,0.0,1.0
1993-01-29,16.63,16.75,16.5,16.5,39800,3.16442087471309,3.18725493995456,3.1396839707015,3.1396839707015,209161.178681711,0.0,1.0
1993-02-01,16.75,16.75,16.5,16.5,53100,3.18725493995456,3.18725493995456,3.1396839707015,3.1396839707015,279056.748442182,0.0,1.0
1993-02-02,16.38,16.75,16.25,16.75,68700,3.11684990546004,3.18725493995456,3.09211300144845,3.18725493995456,361039.521995817,0.0,1.0
1993-02-03,16.25,16.38,16.13,16.25,20100,3.09211300144845,3.11684990546004,3.06927893620698,3.09211300144845,105631.650540261,0.0,1.0
1993-02-04,16.38,16.38,16.13,16.38,28900,3.11684990546004,3.11684990546004,3.06927893620698,3.11684990546004,151878.343314106,0.0,1.0
1993-02-05,16.38,16.5,16.25,16.5,17000,3.11684990546004,3.1396839707015,3.09211300144845,3.1396839707015,89340.2019494743,0.0,1.0
1993-02-08,16.38,16.63,16.38,16.5,35600,3.11684990546004,3.16442087471309,3.11684990546004,3.1396839707015,187088.893494193,0.0,1.0
1993-02-09,16.0,16.5,16.0,16.38,34500,3.0445420321954,3.1396839707015,3.0445420321954,3.11684990546004,181308.056897463,0.0,1.0
1993-02-10,16.25,16.25,16.0,16.0,46800,3.09211300144845,3.09211300144845,3.0445420321954,3.0445420321954,245948.320660906,0.0,1.0
1993-02-11,16.38,16.5,16.25,16.5,20200,3.11684990546004,3.1396839707015,3.09211300144845,3.1396839707015,106157.181139964,0.0,1.0
1993-02-12,16.63,16.63,16.25,16.25,24700,3.16442087471309,3.16442087471309,3.09211300144845,3.09211300144845,129806.058126589,0.0,1.0
1993-02-16,16.25,16.75,16.13,16.75,40300,3.09211300144845,3.18725493995456,3.06927893620698,3.18725493995456,211788.831680225,0.0,1.0
1993-02-17,16.63,16.63,16.13,16.13,24000,3.16442087471309,3.16442087471309,3.06927893620698,3.06927893620698,126127.34392867,0.0,1.0
1993-02-18,16.63,16.75,16.5,16.75,18700,3.16442087471309,3.18725493995456,3.1396839707015,3.18725493995456,98274.2221444219,0.0,1.0
1993-02-19,16.75,16.75,16.63,16.75,28800,3.18725493995456,3.18725493995456,3.16442087471309,3.18725493995456,151352.812714404,0.0,1.0
1993-02-22,16.63,16.75,16.5,16.75,25600,3.16442087471309,3.18725493995456,3.1396839707015,3.18725493995456,134535.833523914,0.0,1.0
1993-02-23,16.5,16.63,16.5,16.63,15900,3.1396839707015,3.16442087471309,3.1396839707015,3.16442087471309,83559.3653527438,0.0,1.0
1993-02-24,16.63,16.75,16.63,16.63,23400,3.16442087471309,3.18725493995456,3.16442087471309,3.16442087471309,122974.160330453,0.0,1.0
1993-02-25,16.63,16.75,16.5,16.75,19100,3.16442087471309,3.18725493995456,3.1396839707015,3.18725493995456,100376.344543233,0.0,1.0
1993-02-26,16.75,16.75,16.63,16.63,10500,3.18725493995456,3.18725493995456,3.16442087471309,3.16442087471309,55180.7129687929,0.0,1.0
1993-03-01,16.75,16.75,16.63,16.75,46600,3.18725493995456,3.18725493995456,3.16442087471309,3.18725493995456,244897.2594615,0.0,1.0
1993-03-02,16.88,17.0,16.75,16.75,33700,3.21199184396614,3.23482590920761,3.18725493995456,3.18725493995456,177103.812099841,0.0,1.0
1993-03-03,16.88,17.0,16.75,17.0,30300,3.21199184396614,3.23482590920761,3.18725493995456,3.23482590920761,159235.771709946,0.0,1.0
1993-03-04,16.75,17.0,16.75,16.88,11000,3.18725493995456,3.23482590920761,3.18725493995456,3.21199184396614,57808.3659673069,0.0,1.0
1993-03-05,16.75,16.75,16.5,16.75,16500,3.18725493995456,3.18725493995456,3.1396839707015,3.18725493995456,86712.5489509604,0.0,1.0
1993-03-08,17.0,17.0,16.63,16.88,23700,3.23482590920761,3.23482590920761,3.16442087471309,3.21199184396614,124550.752129561,0.0,1.0
1993-03-09,17.0,17.0,16.0,17.0,19200,3.23482590920761,3.23482590920761,3.0445420321954,3.23482590920761,100901.875142936,0.0,1.0
1993-03-10,17.0,17.25,16.63,16.75,43500,3.23482590920761,3.28239687846066,3.16442087471309,3.18725493995456,228605.810870714,0.0,1.0
1993-03-11,17.25,17.38,17.0,17.25,20800,3.28239687846066,3.30713378247225,3.23482590920761,3.28239687846066,109310.364738181,0.0,1.0
1993-03-12,17.13,17.25,16.88,17.0,21600,3.2595628132192,3.28239687846066,3.21199184396614,3.23482590920761,113514.609535803,0.0,1.0
1993-03-15,17.13,17.25,16.88,17.0,11800,3.2595628132192,3.28239687846066,3.21199184396614,3.23482590920761,62012.6107649292,0.0,1.0
1993-03-16,17.38,17.5,17.13,17.25,20200,3.30713378247225,3.32996784771372,3.2595628132192,3.28239687846066,106157.181139964,0.0,1.0
1993-03-17,17.63,17.75,17.5,17.63,28700,3.3547047517253,3.37753881696677,3.32996784771372,3.3547047517253,150827.282114701,0.0,1.0
1993-03-18,17.63,17.75,17.38,17.63,27200,3.3547047517253,3.37753881696677,3.30713378247225,3.3547047517253,142944.323119159,0.0,1.0
1993-03-19,17.63,17.75,17.5,17.75,17200,3.3547047517253,3.37753881696677,3.32996784771372,3.37753881696677,90391.2631488801,0.0,1.0
1993-03-22,17.5,17.63,17.25,17.63,12600,3.32996784771372,3.3547047517253,3.28239687846066,3.3547047517253,66216.8555625515,0.0,1.0
1993-03-23,17.5,17.63,17.38,17.63,15900,3.32996784771372,3.3547047517253,3.30713378247225,3.3547047517253,83559.3653527436,0.0,1.0
1993-03-24,18.0,18.0,17.38,17.38,94700,3.42510978621982,3.42510978621982,3.30713378247225,3.30713378247225,497677.477918543,0.0,1.0
1993-03-25,18.5,18.5,17.75,18.0,48100,3.52025172472593,3.52025172472593,3.37753881696677,3.42510978621982,252780.218457042,0.0,1.0
1993-03-26,18.38,18.5,18.38,18.38,20700,3.49741765948446,3.52025172472593,3.49741765948446,3.49741765948446,108784.834138478,0.0,1.0
1993-03-29,18.38,18.38,18.13,18.25,48600,3.49741765948446,3.49741765948446,3.44984669023141,3.47268075547287,255407.871455556,0.0,1.0
1993-03-30,18.25,18.5,18.13,18.5,30400,3.47268075547287,3.52025172472593,3.44984669023141,3.52025172472593,159761.302309649,0.0,1.0
1993-03-31,18.5,18.5,18.25,18.5,29500,3.52025172472593,3.52025172472593,3.47268075547287,3.52025172472593,155031.526912323,0.0,1.0
1993-04-01,18.38,18.5,18.25,18.5,12600,3.49741765948446,3.52025172472593,3.47268075547287,3.52025172472593,66216.8555625517,0.0,1.0
1993-04-02,18.13,18.25,18.0,18.25,28300,3.44984669023141,3.47268075547287,3.42510978621982,3.47268075547287,148725.15971589,0.0,1.0
1993-04-05,18.25,18.38,18.13,18.38,26900,3.47268075547287,3.49741765948446,3.44984669023141,3.49741765948446,141367.731320051,0.0,1.0
1993-04-06,18.25,18.25,18.0,18.25,22700,3.47268075547287,3.47268075547287,3.42510978621982,3.47268075547287,119295.446132534,0.0,1.0
1993-04-07,18.13,18.25,18.0,18.13,23100,3.44984669023141,3.47268075547287,3.42510978621982,3.44984669023141,121397.568531345,0.0,1.0
1993-04-08,18.25,18.38,18.0,18.25,14800,3.47268075547287,3.49741765948446,3.42510978621982,3.47268075547287,77778.5287560131,0.0,1.0
1993-04-12,18.38,18.38,18.13,18.13,21600,3.49741765948446,3.49741765948446,3.44984669023141,3.44984669023141,113514.609535803,0.0,1.0
1993-04-13,19.0,19.0,18.13,18.63,56900,3.61539366323203,3.61539366323203,3.44984669023141,3.54498862873751,299026.911230888,0.0,1.0
1993-04-14,18.88,19.0,18.75,19.0,31300,3.59255959799057,3.61539366323203,3.56782269397898,3.61539366323203,164491.077706973,0.0,1.0
1993-04-15,19.0,19.0,18.88,19.0,24400,3.61539366323203,3.61539366323203,3.59255959799057,3.61539366323203,128229.466327481,0.0,1.0
1993-04-16,19.13,19.13,19.0,19.13,53500,3.64013056724362,3.64013056724362,3.61539366323203,3.64013056724362,281158.870840993,0.0,1.0
1993-04-19,18.75,19.13,18.63,19.13,34600,3.56782269397898,3.64013056724362,3.54498862873751,3.64013056724362,181833.587497166,0.0,1.0
1993-04-20,18.75,19.0,18.75,18.88,71800,3.56782269397898,3.61539366323203,3.56782269397898,3.59255959799057,377330.970586604,0.0,1.0
1993-04-21,18.63,18.75,18.38,18.5,24100,3.54498862873751,3.56782269397898,3.49741765948446,3.52025172472593,126652.874528373,0.0,1.0
1993-04-22,18.63,18.75,18.38,18.63,13500,3.54498862873751,3.56782269397898,3.49741765948446,3.54498862873751,70946.6309598768,0.0,1.0
1993-04-23,18.13,18.63,18.13,18.63,61600,3.44984669023141,3.54498862873751,3.44984669023141,3.54498862873751,323726.849416919,0.0,1.0
1993-04-26,18.5,18.5,18.25,18.38,29800,3.52025172472593,3.52025172472593,3.47268075547287,3.49741765948446,156608.118711432,0.0,1.0
1993-04-27,18.5,18.75,18.25,18.5,22400,3.52025172472593,3.56782269397898,3.47268075547287,3.52025172472593,117718.854333425,0.0,1.0
1993-04-28,18.75,19.0,18.75,18.88,9900,3.56782269397898,3.61539366323203,3.56782269397898,3.59255959799057,52027.5293705763,0.0,1.0
1993-04-29,18.63,19.0,18.63,18.88,38800,3.54498862873751,3.61539366323203,3.54498862873751,3.59255959799057,203905.872684683,0.0,1.0
1993-04-30,19.13,19.25,19.0,19.13,19300,3.64013056724362,3.66296463248509,3.61539366323203,3.64013056724362,101427.405742639,0.0,1.0
1993-05-03,19.0,19.38,19.0,19.38,64500,3.61539366323203,3.68770153649667,3.61539366323203,3.68770153649667,338967.2368083,0.0,1.0
1993-05-04,18.75,19.13,18.63,19.0,23400,3.56782269397898,3.64013056724362,3.54498862873751,3.61539366323203,122974.160330453,0.0,1.0
1993-05-05,18.75,19.0,18.5,18.63,29900,3.56782269397898,3.61539366323203,3.52025172472593,3.54498862873751,157133.649311134,0.0,1.0
1993-05-06,18.5,18.75,18.5,18.75,22700,3.52025172472593,3.56782269397898,3.52025172472593,3.56782269397898,119295.446132533,0.0,1.0
1993-05-07,18.63,18.63,18.5,18.63,10800,3.54498862873751,3.54498862873751,3.52025172472593,3.54498862873751,56757.3047679015,0.0,1.0
1993-05-10,19.0,19.0,18.25,18.25,38800,3.61539366323203,3.61539366323203,3.47268075547287,3.47268075547287,203905.872684683,0.0,1.0
1993-05-11,18.63,19.0,18.38,19.0,32700,3.54498862873751,3.61539366323203,3.49741765948446,3.61539366323203,171848.506102813,0.0,1.0
1993-05-12,18.5,18.63,18.25,18.63,16500,3.52025172472593,3.54498862873751,3.47268075547287,3.54498862873751,86712.5489509604,0.0,1.0
1993-05-13,18.63,18.63,18.38,18.63,31100,3.54498862873751,3.54498862873751,3.49741765948446,3.54498862873751,163440.016507568,0.0,1.0
1993-05-14,18.63,18.63,18.38,18.5,34400,3.54498862873751,3.54498862873751,3.49741765948446,3.52025172472593,180782.52629776,0.0,1.0
1993-05-17,18.5,18.63,18.25,18.63,23700,3.52025172472593,3.54498862873751,3.47268075547287,3.54498862873751,124550.752129561,0.0,1.0
1993-05-18,18.5,18.5,18.25,18.38,14200,3.52025172472593,3.52025172472593,3.47268075547287,3.49741765948446,74625.3451577962,0.0,1.0
1993-05-19,18.25,18.5,18.0,18.25,142800,3.47268075547287,3.52025172472593,3.42510978621982,3.47268075547287,750457.696375586,0.0,1.0
1993-05-20,18.0,18.25,17.88,18.25,49100,3.42510978621982,3.47268075547287,3.40227572097836,3.47268075547287,258035.52445407,0.0,1.0
1993-05-21,17.88,17.88,17.38,17.5,66400,3.40227572097836,3.40227572097836,3.30713378247225,3.32996784771372,348952.318202653,0.0,1.0
1993-05-24,17.75,17.88,17.63,17.75,25600,3.37753881696677,3.40227572097836,3.3547047517253,3.37753881696677,134535.833523914,0.0,1.0
1993-05-25,18.0,18.0,17.88,17.88,29700,3.42510978621982,3.42510978621982,3.40227572097836,3.40227572097836,156082.588111729,0.0,1.0
1993-05-26,18.0,18.0,17.88,18.0,44300,3.42510978621982,3.42510978621982,3.40227572097836,3.42510978621982,232810.055668336,0.0,1.0
1993-05-27,17.88,18.0,17.88,18.0,61900,3.40227572097836,3.42510978621982,3.40227572097836,3.42510978621982,325303.441216027,0.0,1.0
1993-05-28,18.0,18.13,17.88,18.0,45600,3.42510978621982,3.44984669023141,3.40227572097836,3.42510978621982,239641.953464473,0.0,1.0
1993-06-01,18.63,18.63,17.88,18.13,51500,3.54498862873751,3.54498862873751,3.40227572097836,3.44984669023141,270648.258846938,0.0,1.0
1993-06-02,18.63,18.88,18.25,18.88,56800,3.54498862873751,3.59255959799057,3.47268075547287,3.59255959799057,298501.380631186,0.0,1.0
1993-06-03,18.38,18.63,18.25,18.63,47400,3.49741765948446,3.54498862873751,3.47268075547287,3.54498862873751,249101.504259123,0.0,1.0
1993-06-04,18.63,18.63,18.5,18.63,36100,3.54498862873751,3.54498862873751,3.52025172472593,3.54498862873751,189716.546492708,0.0,1.0
1993-06-07,18.38,18.75,18.38,18.5,45900,3.49741765948446,3.56782269397898,3.49741765948446,3.52025172472593,241218.545263581,0.0,1.0
1993-06-08,18.38,18.63,18.25,18.5,27400,3.49741765948446,3.54498862873751,3.47268075547287,3.52025172472593,143995.384318565,0.0,1.0
1993-06-09,18.5,18.75,18.38,18.63,20700,3.52025172472593,3.56782269397898,3.49741765948446,3.54498862873751,108784.834138478,0.0,1.0
1993-06-10,18.38,18.5,18.38,18.5,80300,3.49741765948446,3.52025172472593,3.49741765948446,3.52025172472593,422001.071561341,0.0,1.0
1993-06-11,18.5,18.75,18.5,18.63,25500,3.52025172472593,3.56782269397898,3.52025172472593,3.54498862873751,134010.302924212,0.0,1.0
1993-06-14,18.88,18.88,18.5,18.63,21600,3.59255959799057,3.59255959799057,3.52025172472593,3.54498862873751,113514.609535803,0.0,1.0
1993-06-15,18.75,18.88,18.75,18.88,20600,3.56782269397898,3.59255959799057,3.56782269397898,3.59255959799057,108259.303538775,0.0,1.0
1993-06-16,18.88,19.0,18.63,18.88,33900,3.59255959799057,3.61539366323203,3.54498862873751,3.59255959799057,178154.873299246,0.0,1.0
1993-06-17,19.0,19.0,18.88,19.0,16300,3.61539366323203,3.61539366323203,3.59255959799057,3.61539366323203,85661.487751555,0.0,1.0
1993-06-18,19.0,19.13,19.0,19.0,14700,3.61539366323203,3.64013056724362,3.61539366323203,3.61539366323203,77252.9981563103,0.0,1.0
1993-06-21,19.13,19.25,19.0,19.0,24300,3.64013056724362,3.66296463248509,3.61539366323203,3.61539366323203,127703.935727778,0.0,1.0
1993-06-22,19.0,19.25,19.0,19.0,58100,3.61539366323203,3.66296463248509,3.61539366323203,3.61539366323203,305333.278427322,0.0,1.0
1993-06-23,19.0,19.0,18.88,19.0,37900,3.61539366323203,3.61539366323203,3.59255959799057,3.61539366323203,199176.097287358,0.0,1.0
1993-06-24,19.88,19.88,19.13,19.25,31600,3.78284347500278,3.78284347500278,3.64013056724362,3.66296463248509,166067.669506082,0.0,1.0
1993-06-25,19.88,19.88,19.63,19.88,21900,3.78284347500278,3.78284347500278,3.73527250574973,3.78284347500278,115091.201334911,0.0,1.0
1993-06-28,19.63,19.88,19.63,19.88,38500,3.73527250574973,3.78284347500278,3.73527250574973,3.78284347500278,202329.280885574,0.0,1.0
1993-06-29,19.63,19.75,19.63,19.75,34600,3.73527250574973,3.75810657099119,3.73527250574973,3.75810657099119,181833.587497165,0.0,1.0
1993-06-30,20.25,20.25,19.75,19.75,21000,3.8532485094973,3.8532485094973,3.75810657099119,3.75810657099119,110361.425937586,0.0,1.0
1993-07-01,20.38,20.63,20.25,20.25,21000,3.87798541350889,3.92555638276194,3.8532485094973,3.8532485094973,110361.425937586,0.0,1.0
1993-07-02,20.63,20.88,20.25,20.25,37600,3.92555638276194,3.97312735201499,3.8532485094973,3.8532485094973,197599.505488249,0.0,1.0
1993-07-06,21.25,21.25,20.38,20.5,28300,4.04353238650951,4.04353238650951,3.87798541350889,3.90081947875035,148725.15971589,0.0,1.0
1993-07-07,21.75,22.38,21.5,21.63,57500,4.13867432501562,4.25855316753331,4.09110335576256,4.11584025977415,302180.094829104,0.0,1.0
1993-07-08,21.88,21.88,21.38,21.38,42100,4.16341122902721,4.16341122902721,4.0682692905211,4.0682692905211,221248.382474875,0.0,1.0
1993-07-09,22.25,22.25,21.75,21.88,30100,4.23381626352172,4.23381626352172,4.13867432501562,4.16341122902721,158184.71051054,0.0,1.0
1993-07-12,21.25,21.88,21.13,21.75,70400,4.04353238650951,4.16341122902721,4.02069832126805,4.13867432501562,369973.542190765,0.0,1.0
1993-07-13,20.75,21.25,20.75,21.25,58400,3.9483904480034,4.04353238650951,3.9483904480034,4.04353238650951,306909.87022643,0.0,1.0
1993-07-14,21.0,21.13,20.75,21.0,38500,3.99596141725646,4.02069832126805,3.9483904480034,3.99596141725646,202329.280885574,0.0,1.0
1993-07-15,21.0,21.13,20.88,21.13,33800,3.99596141725646,4.02069832126805,3.97312735201499,4.02069832126805,177629.342699543,0.0,1.0
1993-07-16,21.0,21.0,20.88,21.0,22800,3.99596141725646,3.99596141725646,3.97312735201499,3.99596141725646,119820.976732236,0.0,1.0
1993-07-19,21.0,21.13,20.88,21.0,34400,3.99596141725646,4.02069832126805,3.97312735201499,3.99596141725646,180782.52629776,0.0,1.0
1993-07-20,20.88,21.0,20.63,21.0,27800,3.97312735201499,3.99596141725646,3.92555638276194,3.99596141725646,146097.506717376,0.0,1.0
1993-07-21,20.63,21.25,20.63,20.88,75900,3.92555638276194,4.04353238650951,3.92555638276194,3.97312735201499,398877.725174418,0.0,1.0
1993-07-22,20.88,20.88,20.63,20.63,23800,3.97312735201499,3.97312735201499,3.92555638276194,3.92555638276194,125076.282729264,0.0,1.0
1993-07-23,20.88,20.88,20.75,20.88,28400,3.97312735201499,3.97312735201499,3.9483904480034,3.97312735201499,149250.690315593,0.0,1.0
1993-07-26,20.75,20.88,20.5,20.88,60900,3.9483904480034,3.97312735201499,3.90081947875035,3.97312735201499,320048.135219,0.0,1.0
1993-07-27,20.63,20.75,20.5,20.75,16300,3.92555638276194,3.9483904480034,3.90081947875035,3.9483904480034,85661.4877515549,0.0,1.0
1993-07-28,20.75,20.88,20.63,20.75,87200,3.9483904480034,3.97312735201499,3.92555638276194,3.9483904480034,458262.682940834,0.0,1.0
1993-07-29,21.25,21.38,21.0,21.0,61700,4.04353238650951,4.0682692905211,3.99596141725646,3.99596141725646,324252.380016622,0.0,1.0
1993-07-30,21.13,21.38,21.0,21.13,66300,4.02069832126805,4.0682692905211,3.99596141725646,4.02069832126805,348426.78760295,0.0,1.0
1993-08-02,20.75,21.13,20.5,21.0,36900,3.9483904480034,4.02069832126805,3.90081947875035,3.99596141725646,193920.79129033,0.0,1.0
1993-08-03,21.0,21.0,20.75,20.88,36900,3.99596141725646,3.99596141725646,3.9483904480034,3.97312735201499,193920.79129033,0.0,1.0
1993-08-04,21.0,21.13,20.88,21.0,42300,3.99596141725646,4.02069832126805,3.97312735201499,3.99596141725646,222299.44367428,0.0,1.0
1993-08-05,21.13,21.25,20.75,21.0,15500,4.02069832126805,4.04353238650951,3.9483904480034,3.99596141725646,81457.2429539325,0.0,1.0
1993-08-06,21.25,21.25,20.88,21.25,137600,4.04353238650951,4.04353238650951,3.97312735201499,4.04353238650951,723130.10519104,0.0,1.0
1993-08-09,21.25,21.38,21.13,21.13,93800,4.04353238650951,4.0682692905211,4.02069832126805,4.02069832126805,492947.702521218,0.0,1.0
1993-08-10,21.5,21.63,21.25,21.25,51200,4.09110335576256,4.11584025977415,4.04353238650951,4.04353238650951,269071.667047829,0.0,1.0
1993-08-11,21.88,22.0,21.5,21.75,43200,4.16341122902721,4.18624529426867,4.09110335576256,4.13867432501562,227029.219071605,0.0,1.0
1993-08-12,22.5,22.5,22.0,22.13,84200,4.28138723277478,4.28138723277478,4.18624529426867,4.21098219828026,442496.764949749,0.0,1.0
1993-08-13,23.63,23.75,22.5,22.5,205100,4.49640801379858,4.51924207904004,4.28138723277478,4.28138723277478,1077863.25999042,0.0,1.0
1993-08-16,23.0,23.38,22.38,23.38,88100,4.37652917128088,4.44883704454552,4.25855316753331,4.44883704454552,462992.458338159,0.0,1.0
1993-08-17,22.63,23.13,22.5,23.13,53300,4.30612413678636,4.40126607529247,4.28138723277478,4.40126607529247,280107.809641588,0.0,1.0
1993-08-18,22.75,23.0,22.5,22.63,40600,4.32895820202783,4.37652917128088,4.28138723277478,4.30612413678636,213365.423479333,0.0,1.0
1993-08-19,22.63,22.88,22.5,22.88,37200,4.30612413678636,4.35369510603942,4.28138723277478,4.35369510603942,195497.383089438,0.0,1.0
1993-08-20,22.5,22.63,22.25,22.63,35700,4.28138723277478,4.30612413678636,4.23381626352172,4.30612413678636,187614.424093896,0.0,1.0
1993-08-23,22.25,22.38,21.88,22.38,60300,4.23381626352172,4.25855316753331,4.16341122902721,4.25855316753331,316894.951620783,0.0,1.0
1993-08-24,22.25,22.63,22.13,22.25,48700,4.23381626352172,4.30612413678636,4.21098219828026,4.23381626352172,255933.402055259,0.0,1.0
1993-08-25,22.38,22.75,22.38,22.75,29900,4.25855316753331,4.32895820202783,4.25855316753331,4.32895820202783,157133.649311134,0.0,1.0
1993-08-26,22.63,22.63,22.38,22.63,30900,4.30612413678636,4.30612413678636,4.25855316753331,4.30612413678636,162388.955308162,0.0,1.0
1993-08-27,22.63,22.88,22.5,22.88,43500,4.30612413678636,4.35369510603942,4.28138723277478,4.35369510603942,228605.810870714,0.0,1.0
1993-08-30,22.75,22.88,22.5,22.75,28100,4.32895820202783,4.35369510603942,4.28138723277478,4.32895820202783,147674.098516484,0.0,1.0
1993-08-31,22.5,22.75,22.5,22.63,24100,4.28138723277478,4.32895820202783,4.28138723277478,4.30612413678636,126652.874528372,0.0,1.0
1993-09-01,22.88,22.88,22.63,22.63,21100,4.35369510603942,4.35369510603942,4.30612413678636,4.30612413678636,110886.956537289,0.0,1.0
1993-09-02,22.63,23.0,22.63,22.88,19900,4.30612413678636,4.37652917128088,4.30612413678636,4.35369510603942,104580.589340855,0.0,1.0
1993-09-03,22.75,23.0,22.63,22.88,45000,4.32895820202783,4.37652917128088,4.30612413678636,4.35369510603942,236488.769866256,0.0,1.0
1993-09-07,22.5,22.75,22.38,22.5,23500,4.28138723277478,4.32895820202783,4.25855316753331,4.28138723277478,123499.690930156,0.0,1.0
1993-09-08,22.63,22.88,22.5,22.63,24600,4.30612413678636,4.35369510603942,4.28138723277478,4.30612413678636,129280.527526887,0.0,1.0
1993-09-09,22.75,22.88,22.38,22.5,32800,4.32895820202783,4.35369510603942,4.25855316753331,4.28138723277478,172374.036702515,0.0,1.0
1993-09-10,22.75,22.88,22.63,22.63,16900,4.32895820202783,4.35369510603942,4.30612413678636,4.30612413678636,88814.6713497716,0.0,1.0
1993-09-13,23.25,23.25,22.75,22.88,55700,4.42410014053394,4.42410014053394,4.32895820202783,4.35369510603942,292720.544034454,0.0,1.0
1993-09-14,23.38,23.5,23.13,23.13,36600,4.44883704454552,4.47167110978699,4.40126607529247,4.40126607529247,192344.199491222,0.0,1.0
1993-09-15,24.0,24.0,23.38,23.5,47700,4.56681304829309,4.56681304829309,4.44883704454552,4.47167110978699,250678.096058231,0.0,1.0
1993-09-16,23.88,24.25,23.63,23.88,24700,4.54397898305163,4.61438401754615,4.49640801379858,4.54397898305163,129806.058126589,0.0,1.0
1993-09-17,24.5,24.5,24.0,24.38,42400,4.6619549867992,4.6619549867992,4.56681304829309,4.63912092155774,222824.974273983,0.0,1.0
1993-09-20,24.0,24.5,23.75,24.5,51200,4.56681304829309,4.6619549867992,4.51924207904004,4.6619549867992,269071.667047829,0.0,1.0
1993-09-21,24.0,24.38,23.88,24.13,31400,4.56681304829309,4.63912092155774,4.54397898305163,4.59154995230468,165016.608306676,0.0,1.0
1993-09-22,21.75,22.25,20.63,21.13,649800,4.13867432501562,4.23381626352172,3.92555638276194,4.02069832126805,3414897.83686873,0.0,1.0
1993-09-23,21.38,21.75,21.13,21.5,313800,4.0682692905211,4.13867432501562,4.02069832126805,4.09110335576256,1649115.02186736,0.0,1.0
1993-09-24,21.38,22.0,21.38,21.38,156800,4.0682692905211,4.18624529426867,4.0682692905211,4.0682692905211,824031.980333975,0.0,1.0
1993-09-27,21.38,22.13,21.38,22.0,204800,4.0682692905211,4.21098219828026,4.0682692905211,4.18624529426867,1076286.66819131,0.0,1.0
1993-09-28,21.75,21.88,21.5,21.63,102800,4.13867432501562,4.16341122902721,4.09110335576256,4.11584025977415,540245.456494469,0.0,1.0
1993-09-29,21.88,22.0,21.75,21.88,61900,4.16341122902721,4.18624529426867,4.13867432501562,4.16341122902721,325303.441216027,0.0,1.0
1993-09-30,22.25,22.25,21.75,21.88,54500,4.23381626352172,4.23381626352172,4.13867432501562,4.16341122902721,286414.176838021,0.0,1.0
1993-10-01,22.88,23.0,22.25,22.25,72700,4.35369510603942,4.37652917128088,4.23381626352172,4.23381626352172,382060.745983929,0.0,1.0
1993-10-04,22.63,23.0,22.38,22.63,54600,4.30612413678636,4.37652917128088,4.25855316753331,4.30612413678636,286939.707437724,0.0,1.0
1993-10-05,22.75,23.0,22.5,22.75,46300,4.32895820202783,4.37652917128088,4.28138723277478,4.32895820202783,243320.667662392,0.0,1.0
1993-10-06,22.75,22.88,22.25,22.5,60900,4.32895820202783,4.35369510603942,4.23381626352172,4.28138723277478,320048.135219,0.0,1.0
1993-10-07,22.5,22.63,22.25,22.38,78300,4.28138723277478,4.30612413678636,4.23381626352172,4.25855316753331,411490.459567285,0.0,1.0
1993-10-08,22.38,22.63,22.38,22.63,76200,4.25855316753331,4.30612413678636,4.25855316753331,4.30612413678636,400454.316973527,0.0,1.0
1993-10-11,23.13,23.25,22.38,22.38,64000,4.40126607529247,4.42410014053394,4.25855316753331,4.25855316753331,336339.583809786,0.0,1.0
1993-10-12,23.0,23.5,22.88,23.38,57900,4.37652917128088,4.47167110978699,4.35369510603942,4.44883704454552,304282.217227916,0.0,1.0
1993-10-13,23.0,23.0,22.75,22.88,59100,4.37652917128088,4.37652917128088,4.32895820202783,4.35369510603942,310588.58442435,0.0,1.0
1993-10-14,23.63,23.63,23.0,23.0,117500,4.49640801379858,4.49640801379858,4.37652917128088,4.37652917128088,617498.454650779,0.0,1.0
1993-10-15,23.75,23.75,23.5,23.5,55600,4.51924207904004,4.51924207904004,4.47167110978699,4.47167110978699,292195.013434752,0.0,1.0
1993-10-18,23.88,24.0,23.63,23.63,77600,4.54397898305163,4.56681304829309,4.49640801379858,4.49640801379858,407811.745369366,0.0,1.0
1993-10-19,23.38,23.75,23.25,23.63,76000,4.44883704454552,4.51924207904004,4.42410014053394,4.49640801379858,399403.255774121,0.0,1.0
1993-10-20,23.88,24.13,23.5,23.63,89600,4.54397898305163,4.59154995230468,4.47167110978699,4.49640801379858,470875.4173337,0.0,1.0
1993-10-21,24.13,24.25,23.75,24.0,69300,4.59154995230468,4.61438401754615,4.51924207904004,4.56681304829309,364192.705594034,0.0,1.0
1993-10-22,24.63,24.75,24.0,24.13,87500,4.68669189081079,4.70952595605225,4.56681304829309,4.59154995230468,459839.274739942,0.0,1.0
1993-10-25,23.88,24.0,23.25,23.25,80000,4.54397898305163,4.56681304829309,4.42410014053394,4.42410014053394,420424.479762233,0.0,1.0
1993-10-26,23.5,23.88,23.25,23.88,145500,4.47167110978699,4.54397898305163,4.42410014053394,4.54397898305163,764647.02256756,0.0,1.0
1993-10-27,23.5,23.63,23.25,23.5,23100,4.47167110978699,4.49640801379858,4.42410014053394,4.47167110978699,121397.568531345,0.0,1.0
1993-10-28,23.63,23.88,23.5,23.63,47900,4.49640801379858,4.54397898305163,4.47167110978699,4.49640801379858,251729.157257637,0.0,1.0
1993-10-29,24.13,24.13,23.75,23.88,34700,4.59154995230468,4.59154995230468,4.51924207904004,4.54397898305163,182359.118096868,0.0,1.0
1993-11-01,23.88,24.38,23.75,24.38,67500,4.54397898305163,4.63912092155774,4.51924207904004,4.63912092155774,354733.154799384,0.0,1.0
1993-11-02,23.5,23.88,23.5,23.88,92100,4.47167110978699,4.54397898305163,4.47167110978699,4.54397898305163,484013.68232627,0.0,1.0
1993-11-03,22.75,23.5,22.63,23.38,61300,4.32895820202783,4.47167110978699,4.30612413678636,4.44883704454552,322150.257617811,0.0,1.0
1993-11-04,21.75,22.88,21.75,22.75,54500,4.13867432501562,4.35369510603942,4.13867432501562,4.32895820202783,286414.176838021,0.0,1.0
1993-11-05,22.5,22.5,21.25,21.25,71100,4.28138723277478,4.28138723277478,4.04353238650951,4.04353238650951,373652.256388684,0.0,1.0
1993-11-08,23.38,23.5,22.38,22.75,51700,4.44883704454552,4.47167110978699,4.25855316753331,4.32895820202783,271699.320046343,0.0,1.0
1993-11-09,23.25,23.75,23.0,23.75,37400,4.42410014053394,4.51924207904004,4.37652917128088,4.51924207904004,196548.444288844,0.0,1.0
1993-11-10,23.0,23.38,23.0,23.38,25700,4.37652917128088,4.44883704454552,4.37652917128088,4.44883704454552,135061.364123617,0.0,1.0
1993-11-11,23.38,23.75,23.0,23.0,64400,4.44883704454552,4.51924207904004,4.37652917128088,4.37652917128088,338441.706208597,0.0,1.0
1993-11-12,23.25,23.38,23.13,23.38,21700,4.42410014053394,4.44883704454552,4.40126607529247,4.44883704454552,114040.140135505,0.0,1.0
1993-11-15,23.25,23.63,23.25,23.63,44100,4.42410014053394,4.49640801379858,4.42410014053394,4.49640801379858,231758.99446893,0.0,1.0
1993-11-16,23.5,23.75,23.25,23.25,35400,4.47167110978699,4.51924207904004,4.42410014053394,4.42410014053394,186037.832294788,0.0,1.0
1993-11-17,23.5,23.63,23.25,23.63,45600,4.47167110978699,4.49640801379858,4.42410014053394,4.49640801379858,239641.953464473,0.0,1.0
1993-11-18,23.75,23.88,23.38,23.75,35100,4.51924207904004,4.54397898305163,4.44883704454552,4.51924207904004,184461.24049568,0.0,1.0
1993-11-19,23.63,23.75,23.5,23.75,27100,4.49640801379858,4.51924207904004,4.47167110978699,4.51924207904004,142418.792519456,0.0,1.0
1993-11-22,23.5,23.88,23.38,23.75,49700,4.47167110978699,4.54397898305163,4.44883704454552,4.51924207904004,261188.708052287,0.0,1.0
1993-11-23,23.38,23.88,23.38,23.88,53700,4.44883704454552,4.54397898305163,4.44883704454552,4.54397898305163,282209.932040399,0.0,1.0
1993-11-24,23.38,23.75,23.38,23.63,17300,4.44883704454552,4.51924207904004,4.44883704454552,4.49640801379858,90916.7937485829,0.0,1.0
1993-11-26,23.38,23.63,23.38,23.38,17900,4.44883704454552,4.49640801379858,4.44883704454552,4.44883704454552,94069.9773467996,0.0,1.0
1993-11-29,23.75,23.75,23.38,23.38,24800,4.51924207904004,4.51924207904004,4.44883704454552,4.44883704454552,130331.588726292,0.0,1.0
1993-11-30,23.5,23.63,23.38,23.63,25300,4.47167110978699,4.49640801379858,4.44883704454552,4.49640801379858,132959.241724806,0.0,1.0
1993-12-01,23.63,23.75,23.5,23.63,24600,4.49640801379858,4.51924207904004,4.47167110978699,4.49640801379858,129280.527526886,0.0,1.0
1993-12-02,23.63,23.88,23.5,23.5,40300,4.49640801379858,4.54397898305163,4.47167110978699,4.47167110978699,211788.831680224,0.0,1.0
1993-12-03,23.63,23.75,23.25,23.38,30100,4.49640801379858,4.51924207904004,4.42410014053394,4.44883704454552,158184.71051054,0.0,1.0
1993-12-06,23.88,23.88,23.63,23.75,40300,4.54397898305163,4.54397898305163,4.49640801379858,4.51924207904004,211788.831680225,0.0,1.0
1993-12-07,24.25,24.25,23.88,24.0,32800,4.61438401754615,4.61438401754615,4.54397898305163,4.56681304829309,172374.036702515,0.0,1.0
1993-12-08,24.38,24.38,23.88,24.25,29900,4.63912092155774,4.63912092155774,4.54397898305163,4.61438401754615,157133.649311134,0.0,1.0
1993-12-09,24.63,25.0,24.25,24.38,81700,4.68669189081079,4.75709692530531,4.61438401754615,4.63912092155774,429358.49995718,0.0,1.0
1993-12-10,25.25,25.63,24.63,24.63,92700,4.80466789455836,4.876975767823,4.68669189081079,4.68669189081079,487166.865924487,0.0,1.0
1993-12-13,25.5,25.88,25.5,25.75,91700,4.85223886381141,4.92454673707605,4.85223886381141,4.89980983306447,481911.559927459,0.0,1.0
1993-12-14,24.88,25.25,24.88,25.25,34600,4.73426286006384,4.80466789455836,4.73426286006384,4.80466789455836,181833.587497166,0.0,1.0
1993-12-15,24.75,25.0,24.5,25.0,107200,4.70952595605225,4.75709692530531,4.6619549867992,4.75709692530531,563368.802881392,0.0,1.0
1993-12-16,24.63,25.13,24.63,24.88,47500,4.68669189081079,4.78183382931689,4.68669189081079,4.73426286006384,249627.034858826,0.0,1.0
1993-12-17,25.25,25.25,24.88,24.88,45700,4.80466789455836,4.80466789455836,4.73426286006384,4.73426286006384,240167.484064175,0.0,1.0
1993-12-20,25.63,25.75,25.25,25.25,39400,4.876975767823,4.89980983306447,4.80466789455836,4.80466789455836,207059.0562829,0.0,1.0
1993-12-21,25.5,25.88,25.5,25.75,65200,4.85223886381141,4.92454673707605,4.85223886381141,4.89980983306447,342645.95100622,0.0,1.0
1993-12-22,25.75,25.75,25.25,25.63,62200,4.89980983306447,4.89980983306447,4.80466789455836,4.876975767823,326880.033015136,0.0,1.0
1993-12-23,25.75,26.0,25.5,25.63,38000,4.89980983306447,4.94738080231752,4.85223886381141,4.876975767823,199701.62788706,0.0,1.0
1993-12-27,26.5,26.63,26.0,26.0,131200,5.04252274082363,5.06725964483521,4.94738080231752,4.94738080231752,689496.146810061,0.0,1.0
1993-12-28,27.38,28.25,26.88,27.0,102400,5.20997255259437,5.375519525595,5.11483061408827,5.13766467932973,538143.334095658,0.0,1.0
1993-12-29,28.0,28.25,27.38,27.38,200600,5.32794855634194,5.375519525595,5.20997255259437,5.20997255259437,1054214.3830038,0.0,1.0
1993-12-30,27.63,28.5,27.25,28.5,114900,5.25754352184743,5.42309049484805,5.18523564858279,5.42309049484805,603834.659058506,0.0,1.0
1993-12-31,27.75,28.0,27.38,27.88,39800,5.28037758708889,5.32794855634194,5.20997255259437,5.30511449110048,209161.178681711,0.0,1.0
1994-01-03,27.0,27.875,26.375,27.875,157800,5.13766467932973,5.30416307171542,5.0187372561971,5.30416307171542,829287.286331004,0.0,1.0
1994-01-04,27.0,27.75,26.875,27.75,137800,5.13766467932973,5.28037758708889,5.11387919470321,5.28037758708889,724181.166390446,0.0,1.0
1994-01-05,27.0,27.375,26.75,27.25,81300,5.13766467932973,5.20902113320931,5.09009371007668,5.18523564858279,427256.377558369,0.0,1.0
1994-01-06,26.75,27.0,26.5,27.0,91600,5.09009371007668,5.13766467932973,5.04252274082363,5.13766467932973,481386.029327756,0.0,1.0
1994-01-07,26.5,26.875,26.25,26.75,60600,5.04252274082363,5.11387919470321,4.99495177157057,5.09009371007668,318471.543419891,0.0,1.0
1994-01-10,27.625,27.875,26.75,27.0,131900,5.25659210246236,5.30416307171542,5.09009371007668,5.13766467932973,693174.861007982,0.0,1.0
1994-01-11,28.0,28.625,27.875,28.5,116100,5.32794855634194,5.44687597947458,5.30416307171542,5.42309049484805,610141.026254941,0.0,1.0
1994-01-12,27.75,28.0,27.5,28.0,47300,5.28037758708889,5.32794855634194,5.23280661783584,5.32794855634194,248575.97365942,0.0,1.0
1994-01-13,27.25,27.5,27.0,27.5,60800,5.18523564858279,5.23280661783584,5.13766467932973,5.23280661783584,319522.604619297,0.0,1.0
1994-01-14,27.5,27.875,27.5,27.625,61900,5.23280661783584,5.30416307171542,5.23280661783584,5.25659210246236,325303.441216027,0.0,1.0
1994-01-17,28.5,28.5,27.875,27.875,108900,5.42309049484805,5.42309049484805,5.30416307171542,5.30416307171542,572302.823076339,0.0,1.0
1994-01-18,29.0,29.375,28.625,28.875,165500,5.51823243335416,5.58958888723374,5.44687597947458,5.49444694872763,869753.142508118,0.0,1.0
1994-01-19,29.0,29.5,28.75,29.5,79700,5.51823243335416,5.61337437186026,5.4706614641011,5.61337437186026,418847.887963124,0.0,1.0
1994-01-20,29.0,29.25,28.625,29.25,56500,5.51823243335416,5.56580340260721,5.44687597947458,5.56580340260721,296924.788832077,0.0,1.0
1994-01-21,29.0,29.375,28.875,29.25,61100,5.51823243335416,5.58958888723374,5.49444694872763,5.56580340260721,321099.196418405,0.0,1.0
1994-01-24,28.875,29.5,28.875,29.25,102800,5.49444694872763,5.61337437186026,5.49444694872763,5.56580340260721,540245.456494469,0.0,1.0
1994-01-25,28.625,29.375,28.25,29.125,69600,5.44687597947458,5.58958888723374,5.375519525595,5.54201791798068,365769.297393142,0.0,1.0
1994-01-26,29.375,29.375,28.75,28.875,45500,5.58958888723374,5.58958888723374,5.4706614641011,5.49444694872763,239116.42286477,0.0,1.0
1994-01-27,29.75,30.0,29.25,29.375,63800,5.66094534111332,5.70851631036637,5.56580340260721,5.58958888723374,335288.52261038,0.0,1.0
1994-01-28,30.25,30.625,29.5,29.875,125800,5.75608727961942,5.827443733499,5.61337437186026,5.68473082573984,661117.494426111,0.0,1.0
1994-01-31,29.5,29.625,29.0,29.5,148000,5.61337437186026,5.63715985648679,5.51823243335416,5.61337437186026,777785.287560131,0.0,1.0
1994-02-01,29.375,29.75,29.125,29.75,134300,5.58958888723374,5.66094534111332,5.54201791798068,5.66094534111332,705787.595400847,0.0,1.0
1994-02-02,29.125,29.75,29.125,29.5,73800,5.54201791798068,5.66094534111332,5.54201791798068,5.61337437186026,387841.58258066,0.0,1.0
1994-02-03,29.0,29.0,28.75,29.0,50900,5.51823243335416,5.51823243335416,5.4706614641011,5.51823243335416,267495.07524872,0.0,1.0
1994-02-04,28.0,29.375,27.625,29.25,100300,5.32794855634194,5.58958888723374,5.25659210246236,5.56580340260721,527107.1915019,0.0,1.0
1994-02-07,27.75,27.875,27.125,27.5,142900,5.28037758708889,5.30416307171542,5.16145016395626,5.23280661783584,750983.226975288,0.0,1.0
1994-02-08,27.875,28.125,27.625,27.875,93100,5.30416307171542,5.35173404096847,5.25659210246236,5.30416307171542,489268.988323298,0.0,1.0
1994-02-09,27.75,28.0,27.625,27.875,73500,5.28037758708889,5.32794855634194,5.25659210246236,5.30416307171542,386264.990781551,0.0,1.0
1994-02-10,27.75,28.0,27.5,27.875,55500,5.28037758708889,5.32794855634194,5.23280661783584,5.30416307171542,291669.482835049,0.0,1.0
1994-02-11,27.375,27.75,27.25,27.5,24000,5.20902113320931,5.28037758708889,5.18523564858279,5.23280661783584,126127.34392867,0.0,1.0
1994-02-14,26.75,27.5,26.375,27.5,80600,5.09009371007668,5.23280661783584,5.0187372561971,5.23280661783584,423577.663360449,0.0,1.0
1994-02-15,27.0,27.125,26.625,27.0,57800,5.13766467932973,5.16145016395626,5.06630822545015,5.13766467932973,303756.686628213,0.0,1.0
1994-02-16,28.0,28.0,26.75,27.0,86500,5.32794855634194,5.32794855634194,5.09009371007668,5.13766467932973,454583.968742914,0.0,1.0
1994-02-17,27.75,28.0,27.625,27.875,51200,5.28037758708889,5.32794855634194,5.25659210246236,5.30416307171542,269071.667047829,0.0,1.0
1994-02-18,27.625,27.75,27.5,27.625,35400,5.25659210246236,5.28037758708889,5.23280661783584,5.25659210246236,186037.832294788,0.0,1.0
1994-02-22,28.0,28.0,27.625,27.75,87300,5.32794855634194,5.32794855634194,5.25659210246236,5.28037758708889,458788.213540537,0.0,1.0
1994-02-23,27.5,27.875,27.375,27.5,91900,5.23280661783584,5.30416307171542,5.20902113320931,5.23280661783584,482962.621126864,0.0,1.0
1994-02-24,27.0,27.625,27.0,27.625,33100,5.13766467932973,5.25659210246236,5.13766467932973,5.25659210246236,173950.628501624,0.0,1.0
1994-02-25,26.125,27.0,25.75,26.875,90700,4.97116628694405,5.13766467932973,4.89980983306447,5.11387919470321,476656.253930431,0.0,1.0
1994-02-28,25.5,26.25,25.25,26.25,56400,4.85223886381141,4.99495177157057,4.80466789455836,4.99495177157057,296399.258232374,0.0,1.0
1994-03-01,25.375,25.625,25.25,25.5,48700,4.82845337918489,4.87602434843794,4.80466789455836,4.85223886381141,255933.402055259,0.0,1.0
1994-03-02,24.5,25.25,24.0,25.25,153500,4.6619549867992,4.80466789455836,4.56681304829309,4.80466789455836,806689.470543784,0.0,1.0
1994-03-03,24.875,25.0,24.5,24.75,55900,4.73331144067878,4.75709692530531,4.6619549867992,4.70952595605225,293771.60523386,0.0,1.0
1994-03-04,25.875,25.875,25.375,25.5,52400,4.92359531769099,4.92359531769099,4.82845337918489,4.85223886381141,275378.034244262,0.0,1.0
1994-03-07,26.375,26.375,25.625,25.625,35800,5.0187372561971,5.0187372561971,4.87602434843794,4.87602434843794,188139.954693599,0.0,1.0
1994-03-08,26.5,26.75,26.375,26.625,58100,5.04252274082363,5.09009371007668,5.0187372561971,5.06630822545015,305333.278427321,0.0,1.0
1994-03-09,25.875,26.625,25.875,26.625,38300,4.92359531769099,5.06630822545015,4.92359531769099,5.06630822545015,201278.219686169,0.0,1.0
1994-03-10,25.625,26.0,25.5,26.0,27200,4.87602434843794,4.94738080231752,4.85223886381141,4.94738080231752,142944.323119159,0.0,1.0
1994-03-11,25.75,25.875,25.375,25.875,38800,4.89980983306447,4.92359531769099,4.82845337918489,4.92359531769099,203905.872684683,0.0,1.0
1994-03-14,25.625,25.875,25.25,25.875,29700,4.87602434843794,4.92359531769099,4.80466789455836,4.92359531769099,156082.588111729,0.0,1.0
1994-03-15,25.625,25.875,25.5,25.5,12600,4.87602434843794,4.92359531769099,4.85223886381141,4.85223886381141,66216.8555625516,0.0,1.0
1994-03-16,25.75,25.875,25.375,25.75,21700,4.89980983306447,4.92359531769099,4.82845337918489,4.89980983306447,114040.140135506,0.0,1.0
1994-03-17,26.0,26.125,25.5,25.75,27800,4.94738080231752,4.97116628694405,4.85223886381141,4.89980983306447,146097.506717376,0.0,1.0
1994-03-18,26.0,26.125,25.75,26.0,73100,4.94738080231752,4.97116628694405,4.89980983306447,4.94738080231752,384162.86838274,0.0,1.0
1994-03-21,25.25,26.0,25.125,26.0,34500,4.80466789455836,4.94738080231752,4.78088240993183,4.94738080231752,181308.056897463,0.0,1.0
1994-03-22,25.0,25.375,25.0,25.125,63900,4.75709692530531,4.82845337918489,4.75709692530531,4.78088240993183,335814.053210083,0.0,1.0
1994-03-23,25.25,25.25,25.125,25.25,31700,4.80466789455836,4.80466789455836,4.78088240993183,4.80466789455836,166593.200105785,0.0,1.0
1994-03-24,24.875,25.25,24.75,25.25,46300,4.73331144067878,4.80466789455836,4.70952595605225,4.80466789455836,243320.667662392,0.0,1.0
1994-03-25,25.0,25.0,24.625,24.875,49300,4.75709692530531,4.75709692530531,4.68574047142573,4.73331144067878,259086.585653476,0.0,1.0
1994-03-28,24.375,25.0,24.375,25.0,23200,4.63816950217267,4.75709692530531,4.63816950217267,4.75709692530531,121923.099131048,0.0,1.0
1994-03-29,23.5,24.625,23.25,24.625,72800,4.47167110978699,4.68574047142573,4.42410014053394,4.68574047142573,382586.276583632,0.0,1.0
1994-03-30,21.75,23.75,21.75,23.25,79800,4.13867432501562,4.51924207904004,4.13867432501562,4.42410014053394,419373.418562827,0.0,1.0
1994-03-31,21.875,22.0,19.5,21.5,221600,4.16245980964214,4.18624529426867,3.71053560173814,4.09110335576256,1164575.80894139,0.0,1.0
1994-04-04,22.125,22.25,20.875,21.625,80000,4.2100307788952,4.23381626352172,3.97217593262993,4.11488884038909,420424.479762232,0.0,1.0
1994-04-05,24.0,24.75,23.25,23.25,121300,4.56681304829309,4.70952595605225,4.42410014053394,4.42410014053394,637468.617439486,0.0,1.0
1994-04-06,23.875,24.375,23.75,24.125,61000,4.54302756366657,4.63816950217267,4.51924207904004,4.59059853291962,320573.665818702,0.0,1.0
1994-04-07,23.25,23.375,22.875,23.375,57200,4.42410014053394,4.44788562516046,4.35274368665436,4.44788562516046,300603.503029996,0.0,1.0
1994-04-08,23.5,23.75,23.25,23.5,58400,4.47167110978699,4.51924207904004,4.42410014053394,4.47167110978699,306909.87022643,0.0,1.0
1994-04-11,23.5,23.875,23.5,23.75,33900,4.47167110978699,4.54302756366657,4.47167110978699,4.51924207904004,178154.873299246,0.0,1.0
1994-04-12,23.5,23.625,23.375,23.625,16500,4.47167110978699,4.49545659441352,4.44788562516046,4.49545659441352,86712.5489509605,0.0,1.0
1994-04-13,23.375,23.75,23.25,23.625,33100,4.44788562516046,4.51924207904004,4.42410014053394,4.49545659441352,173950.628501624,0.0,1.0
1994-04-14,23.5,23.75,23.25,23.75,96900,4.47167110978699,4.51924207904004,4.42410014053394,4.51924207904004,509239.151112004,0.0,1.0
1994-04-15,23.625,23.875,23.375,23.5,133900,4.49545659441352,4.54302756366657,4.44788562516046,4.47167110978699,703685.473002036,0.0,1.0
1994-04-18,23.5,23.625,23.375,23.625,63600,4.47167110978699,4.49545659441352,4.44788562516046,4.49545659441352,334237.461410975,0.0,1.0
1994-04-19,22.875,23.25,22.75,23.25,28100,4.35274368665436,4.42410014053394,4.32895820202783,4.42410014053394,147674.098516484,0.0,1.0
1994-04-20,22.0,22.75,21.75,22.75,38500,4.18624529426867,4.32895820202783,4.13867432501562,4.32895820202783,202329.280885574,0.0,1.0
1994-04-21,22.75,22.75,22.0,22.125,31500,4.32895820202783,4.32895820202783,4.18624529426867,4.2100307788952,165542.138906379,0.0,1.0
1994-04-22,23.375,23.375,22.75,22.75,32900,4.44788562516046,4.44788562516046,4.32895820202783,4.32895820202783,172899.567302218,0.0,1.0
1994-04-25,23.375,23.75,22.875,23.75,41100,4.44788562516046,4.51924207904004,4.35274368665436,4.51924207904004,215993.076477847,0.0,1.0
1994-04-26,23.125,23.5,23.0,23.5,32000,4.40031465590741,4.47167110978699,4.37652917128088,4.47167110978699,168169.791904893,0.0,1.0
1994-04-28,23.0,23.375,22.875,23.375,27000,4.37652917128088,4.44788562516046,4.35274368665436,4.44788562516046,141893.261919754,0.0,1.0
1994-04-29,23.375,23.5,22.75,23.0,22400,4.44788562516046,4.47167110978699,4.32895820202783,4.37652917128088,117718.854333425,0.0,1.0
1994-05-02,23.625,23.75,23.125,23.375,51000,4.49545659441352,4.51924207904004,4.40031465590741,4.44788562516046,268020.605848423,0.0,1.0
1994-05-03,23.625,23.75,23.375,23.625,37700,4.49545659441352,4.51924207904004,4.44788562516046,4.49545659441352,198125.036087952,0.0,1.0
1994-05-04,23.625,23.75,23.5,23.625,24600,4.49545659441352,4.51924207904004,4.47167110978699,4.49545659441352,129280.527526886,0.0,1.0
1994-05-05,23.5,23.75,23.375,23.75,14900,4.47167110978699,4.51924207904004,4.44788562516046,4.51924207904004,78304.0593557158,0.0,1.0
1994-05-06,22.875,23.5,22.75,23.5,11800,4.35274368665436,4.47167110978699,4.32895820202783,4.47167110978699,62012.6107649292,0.0,1.0
1994-05-09,21.875,22.75,21.75,22.5,36200,4.16245980964214,4.32895820202783,4.13867432501562,4.28138723277478,190242.07709241,0.0,1.0
1994-05-10,22.0,22.0,21.75,22.0,34200,4.18624529426867,4.18624529426867,4.13867432501562,4.18624529426867,179731.465098354,0.0,1.0
1994-05-11,22.125,22.375,22.125,22.25,14200,4.2100307788952,4.25760174814825,4.2100307788952,4.23381626352172,74625.3451577962,0.0,1.0
1994-05-12,22.375,22.5,22.125,22.375,31800,4.25760174814825,4.28138723277478,4.2100307788952,4.25760174814825,167118.730705487,0.0,1.0
1994-05-13,22.75,22.75,22.375,22.5,14000,4.32895820202783,4.32895820202783,4.25760174814825,4.28138723277478,73574.2839583907,0.0,1.0
1994-05-16,22.5,22.875,22.375,22.875,23800,4.28138723277478,4.35274368665436,4.25760174814825,4.35274368665436,125076.282729264,0.0,1.0
1994-05-17,22.875,22.875,22.375,22.75,11100,4.35274368665436,4.35274368665436,4.25760174814825,4.32895820202783,58333.8965670097,0.0,1.0
1994-05-18,23.0,23.0,22.875,23.0,22700,4.37652917128088,4.37652917128088,4.35274368665436,4.37652917128088,119295.446132534,0.0,1.0
1994-05-19,23.375,23.5,23.25,23.5,23400,4.44788562516046,4.47167110978699,4.42410014053394,4.47167110978699,122974.160330453,0.0,1.0
1994-05-20,23.5,23.875,23.25,23.5,47100,4.47167110978699,4.54302756366657,4.42410014053394,4.47167110978699,247524.912460014,0.0,1.0
1994-05-23,23.25,23.625,23.25,23.625,38100,4.42410014053394,4.49545659441352,4.42410014053394,4.49545659441352,200227.158486763,0.0,1.0
1994-05-24,23.5,23.5,23.375,23.5,15700,4.47167110978699,4.47167110978699,4.44788562516046,4.47167110978699,82508.3041533381,0.0,1.0
1994-05-25,23.625,23.625,23.375,23.5,14800,4.49545659441352,4.49545659441352,4.44788562516046,4.47167110978699,77778.528756013,0.0,1.0
1994-05-26,23.625,23.7344,23.5,23.625,24300,4.49545659441352,4.51627365055865,4.47167110978699,4.49545659441352,127703.935727778,0.0,1.0
1994-05-27,23.625,23.875,23.375,23.5,21400,4.49545659441352,4.54302756366657,4.44788562516046,4.47167110978699,112463.548336397,0.0,1.0
1994-05-31,24.0,24.0,23.625,23.75,28600,4.56681304829309,4.56681304829309,4.49545659441352,4.51924207904004,150301.751514998,0.0,1.0
1994-06-01,24.375,24.625,24.125,24.125,32800,4.63816950217267,4.68574047142573,4.59059853291962,4.59059853291962,172374.036702516,0.0,1.0
1994-06-02,24.875,24.875,24.5,24.5,31300,4.73331144067878,4.73331144067878,4.6619549867992,4.6619549867992,164491.077706974,0.0,1.0
1994-06-03,25.625,25.625,24.875,24.875,61900,4.87602434843794,4.87602434843794,4.73331144067878,4.73331144067878,325303.441216027,0.0,1.0
1994-06-06,25.125,25.375,25.125,25.375,111900,4.78088240993183,4.82845337918489,4.78088240993183,4.82845337918489,588068.741067423,0.0,1.0
1994-06-07,25.25,25.375,25.125,25.25,21100,4.80466789455836,4.82845337918489,4.78088240993183,4.80466789455836,110886.956537289,0.0,1.0
1994-06-08,25.125,25.25,25.0,25.125,13600,4.78088240993183,4.80466789455836,4.75709692530531,4.78088240993183,71472.1615595796,0.0,1.0
1994-06-09,25.0,25.125,24.875,25.125,14800,4.75709692530531,4.78088240993183,4.73331144067878,4.78088240993183,77778.528756013,0.0,1.0
1994-06-10,24.875,25.125,24.875,25.0,23200,4.73331144067878,4.78088240993183,4.73331144067878,4.75709692530531,121923.099131047,0.0,1.0
1994-06-13,24.5,24.875,24.375,24.875,39300,4.6619549867992,4.73331144067878,4.63816950217267,4.73331144067878,206533.525683197,0.0,1.0
1994-06-14,24.0,24.25,24.0,24.0,32400,4.56681304829309,4.61438401754615,4.56681304829309,4.56681304829309,170271.914303704,0.0,1.0
1994-06-15,24.0,24.125,24.0,24.125,6700,4.56681304829309,4.59059853291962,4.56681304829309,4.59059853291962,35210.550180087,0.0,1.0
1994-06-16,23.625,23.625,23.5,23.625,23200,4.49545659441352,4.49545659441352,4.47167110978699,4.49545659441352,121923.099131047,0.0,1.0
1994-06-17,23.75,23.75,23.5,23.5,15400,4.51924207904004,4.51924207904004,4.47167110978699,4.47167110978699,80931.7123542298,0.0,1.0
1994-06-20,23.25,23.625,22.875,23.625,42800,4.42410014053394,4.49545659441352,4.35274368665436,4.49545659441352,224927.096672794,0.0,1.0
1994-06-21,23.0,23.125,22.5,23.0,51700,4.37652917128088,4.40031465590741,4.28138723277478,4.37652917128088,271699.320046343,0.0,1.0
1994-06-22,23.25,23.625,23.0,23.0,25100,4.42410014053394,4.49545659441352,4.37652917128088,4.37652917128088,131908.1805254,0.0,1.0
1994-06-23,23.5,23.5,23.25,23.5,9100,4.47167110978699,4.47167110978699,4.42410014053394,4.47167110978699,47823.2845729539,0.0,1.0
1994-06-24,23.25,23.375,23.25,23.25,6700,4.42410014053394,4.44788562516046,4.42410014053394,4.42410014053394,35210.5501800869,0.0,1.0
1994-06-27,23.25,23.25,22.0,23.0,52000,4.42410014053394,4.42410014053394,4.18624529426867,4.37652917128088,273275.911845451,0.0,1.0
1994-06-28,23.375,23.5,23.0,23.0,30400,4.44788562516046,4.47167110978699,4.37652917128088,4.37652917128088,159761.302309648,0.0,1.0
1994-06-29,23.375,23.375,23.125,23.125,11700,4.44788562516046,4.44788562516046,4.40031465590741,4.40031465590741,61487.0801652265,0.0,1.0
1994-06-30,23.375,23.375,23.125,23.375,19100,4.44788562516046,4.44788562516046,4.40031465590741,4.44788562516046,100376.344543233,0.0,1.0
1994-07-01,23.25,23.5,23.25,23.25,8400,4.42410014053394,4.47167110978699,4.42410014053394,4.42410014053394,44144.5703750344,0.0,1.0
1994-07-05,23.125,23.375,22.875,23.375,12300,4.40031465590741,4.44788562516046,4.35274368665436,4.44788562516046,64640.2637634432,0.0,1.0
1994-07-06,23.0,23.125,23.0,23.0,27500,4.37652917128088,4.40031465590741,4.37652917128088,4.37652917128088,144520.914918268,0.0,1.0
1994-07-07,22.75,23.125,22.625,23.0,26500,4.32895820202783,4.40031465590741,4.3051727174013,4.37652917128088,139265.60892124,0.0,1.0
1994-07-08,22.25,22.625,22.25,22.625,24100,4.23381626352172,4.3051727174013,4.23381626352172,4.3051727174013,126652.874528373,0.0,1.0
1994-07-11,22.75,22.875,22.25,22.25,20000,4.32895820202783,4.35274368665436,4.23381626352172,4.23381626352172,105106.119940558,0.0,1.0
1994-07-12,23.0,23.0,22.75,22.875,8700,4.37652917128088,4.37652917128088,4.32895820202783,4.35274368665436,45721.1621741428,0.0,1.0
1994-07-13,23.5,23.625,23.125,23.125,47600,4.47167110978699,4.49545659441352,4.40031465590741,4.40031465590741,250152.565458528,0.0,1.0
1994-07-14,23.25,23.75,23.25,23.625,14200,4.42410014053394,4.51924207904004,4.42410014053394,4.49545659441352,74625.3451577962,0.0,1.0
1994-07-15,23.75,23.75,23.375,23.375,43800,4.51924207904004,4.51924207904004,4.44788562516046,4.44788562516046,230182.402669822,0.0,1.0
1994-07-18,23.625,23.875,23.625,23.875,13200,4.49545659441352,4.54302756366657,4.49545659441352,4.54302756366657,69370.0391607683,0.0,1.0
1994-07-19,24.5,24.625,23.625,23.625,67500,4.6619549867992,4.68574047142573,4.49545659441352,4.49545659441352,354733.154799384,0.0,1.0
1994-07-20,24.0,24.25,24.0,24.25,21400,4.56681304829309,4.61438401754615,4.56681304829309,4.61438401754615,112463.548336397,0.0,1.0
1994-07-21,24.0,24.0,23.75,23.75,11700,4.56681304829309,4.56681304829309,4.51924207904004,4.51924207904004,61487.0801652266,0.0,1.0
1994-07-22,24.0,24.25,24.0,24.0,10900,4.56681304829309,4.61438401754615,4.56681304829309,4.56681304829309,57282.8353676042,0.0,1.0
1994-07-25,24.125,24.125,24.0,24.0,11100,4.59059853291962,4.59059853291962,4.56681304829309,4.56681304829309,58333.8965670098,0.0,1.0
1994-07-26,24.25,24.25,24.0,24.0,7600,4.61438401754615,4.61438401754615,4.56681304829309,4.56681304829309,39940.3255774121,0.0,1.0
1994-07-27,24.375,24.5,24.25,24.25,15900,4.63816950217267,4.6619549867992,4.61438401754615,4.61438401754615,83559.3653527438,0.0,1.0
1994-07-28,24.75,24.875,24.5,24.625,40900,4.70952595605225,4.73331144067878,4.6619549867992,4.68574047142573,214942.015278442,0.0,1.0
1994-07-29,24.5,24.875,24.375,24.875,12000,4.6619549867992,4.73331144067878,4.63816950217267,4.73331144067878,63063.6719643349,0.0,1.0
1994-08-01,24.875,24.875,24.375,24.375,13400,4.73331144067878,4.73331144067878,4.63816950217267,4.63816950217267,70421.100360174,0.0,1.0
1994-08-02,24.75,24.875,24.375,24.875,23300,4.70952595605225,4.73331144067878,4.63816950217267,4.73331144067878,122448.62973075,0.0,1.0
1994-08-03,24.5,24.75,24.5,24.75,10900,4.6619549867992,4.70952595605225,4.6619549867992,4.70952595605225,57282.8353676042,0.0,1.0
1994-08-04,24.375,24.875,24.375,24.75,19100,4.63816950217267,4.73331144067878,4.63816950217267,4.70952595605225,100376.344543233,0.0,1.0
1994-08-05,24.875,25.125,24.25,24.5,31700,4.73331144067878,4.78088240993183,4.61438401754615,4.6619549867992,166593.200105785,0.0,1.0
1994-08-08,25.25,25.25,24.75,24.875,12400,4.80466789455836,4.80466789455836,4.70952595605225,4.73331144067878,65165.7943631461,0.0,1.0
1994-08-09,25.625,25.75,25.0,25.0,14600,4.87602434843794,4.89980983306447,4.75709692530531,4.75709692530531,76727.4675566074,0.0,1.0
1994-08-10,25.75,25.875,25.5,25.75,33600,4.89980983306447,4.92359531769099,4.85223886381141,4.89980983306447,176578.281500138,0.0,1.0
1994-08-11,25.5,25.875,25.375,25.875,27600,4.85223886381141,4.92359531769099,4.82845337918489,4.92359531769099,145046.44551797,0.0,1.0
1994-08-12,25.75,25.875,25.5,25.5,26500,4.89980983306447,4.92359531769099,4.85223886381141,4.85223886381141,139265.608921239,0.0,1.0
1994-08-15,25.875,26.0,25.75,25.875,21900,4.92359531769099,4.94738080231752,4.89980983306447,4.92359531769099,115091.201334911,0.0,1.0
1994-08-16,25.875,25.875,25.625,25.625,21500,4.92359531769099,4.92359531769099,4.87602434843794,4.87602434843794,112989.0789361,0.0,1.0
1994-08-17,25.875,25.875,25.625,25.875,12600,4.92359531769099,4.92359531769099,4.87602434843794,4.92359531769099,66216.8555625517,0.0,1.0
1994-08-18,25.75,25.875,25.625,25.75,38900,4.89980983306447,4.92359531769099,4.87602434843794,4.89980983306447,204431.403284385,0.0,1.0
1994-08-19,26.25,26.5,25.625,25.625,35700,4.99495177157057,5.04252274082363,4.87602434843794,4.87602434843794,187614.424093896,0.0,1.0
1994-08-22,26.25,26.5,26.0,26.125,24800,4.99495177157057,5.04252274082363,4.94738080231752,4.97116628694405,130331.588726292,0.0,1.0
1994-08-23,26.375,26.625,26.25,26.375,46700,5.0187372561971,5.06630822545015,4.99495177157057,5.0187372561971,245422.790061203,0.0,1.0
1994-08-24,25.875,26.375,25.75,26.375,19600,4.92359531769099,5.0187372561971,4.89980983306447,5.0187372561971,103003.997541747,0.0,1.0
1994-08-25,25.625,26.125,25.625,26.125,18100,4.87602434843794,4.97116628694405,4.87602434843794,4.97116628694405,95121.0385462051,0.0,1.0
1994-08-26,25.75,26.0,25.625,25.625,24400,4.89980983306447,4.94738080231752,4.87602434843794,4.87602434843794,128229.466327481,0.0,1.0
1994-08-29,26.125,26.125,25.875,26.0,33400,4.97116628694405,4.97116628694405,4.92359531769099,4.94738080231752,175527.220300732,0.0,1.0
1994-08-30,26.5,26.5,26.125,26.125,18700,5.04252274082363,5.04252274082363,4.97116628694405,4.97116628694405,98274.2221444218,0.0,1.0
1994-08-31,27.0,27.0,26.625,26.625,26500,5.13766467932973,5.13766467932973,5.06630822545015,5.06630822545015,139265.60892124,0.0,1.0
1994-09-01,26.875,27.125,26.875,26.875,30200,5.11387919470321,5.16145016395626,5.11387919470321,5.11387919470321,158710.241110243,0.0,1.0
1994-09-02,27.25,27.375,27.0,27.0,35500,5.18523564858279,5.20902113320931,5.13766467932973,5.13766467932973,186563.362894491,0.0,1.0
1994-09-06,26.875,27.625,26.875,27.625,39700,5.11387919470321,5.25659210246236,5.11387919470321,5.25659210246236,208635.648082008,0.0,1.0
1994-09-07,27.0,27.0,26.75,26.875,22700,5.13766467932973,5.13766467932973,5.09009371007668,5.11387919470321,119295.446132534,0.0,1.0
1994-09-08,27.25,27.375,26.875,27.0,26100,5.18523564858279,5.20902113320931,5.11387919470321,5.13766467932973,137163.486522428,0.0,1.0
1994-09-09,27.25,27.25,27.125,27.25,16200,5.18523564858279,5.18523564858279,5.16145016395626,5.18523564858279,85135.957151852,0.0,1.0
1994-09-12,26.875,27.25,26.875,27.25,28900,5.11387919470321,5.18523564858279,5.11387919470321,5.18523564858279,151878.343314106,0.0,1.0
1994-09-13,26.875,27.125,26.875,26.875,10200,5.11387919470321,5.16145016395626,5.11387919470321,5.11387919470321,53604.1211696846,0.0,1.0
1994-09-14,26.625,27.125,26.625,26.875,15500,5.06630822545015,5.16145016395626,5.06630822545015,5.11387919470321,81457.2429539326,0.0,1.0
1994-09-15,26.625,26.75,26.5,26.75,9200,5.06630822545015,5.09009371007668,5.04252274082363,5.09009371007668,48348.8151726568,0.0,1.0
1994-09-16,26.375,26.625,26.25,26.625,17700,5.0187372561971,5.06630822545015,4.99495177157057,5.06630822545015,93018.9161473939,0.0,1.0
1994-09-19,26.0,26.375,26.0,26.375,20300,4.94738080231752,5.0187372561971,4.94738080231752,5.0187372561971,106682.711739667,0.0,1.0
1994-09-20,25.5,25.75,25.5,25.625,31800,4.85223886381141,4.89980983306447,4.85223886381141,4.87602434843794,167118.730705488,0.0,1.0
1994-09-21,25.75,25.75,25.5,25.5,18800,4.89980983306447,4.89980983306447,4.85223886381141,4.85223886381141,98799.7527441246,0.0,1.0
1994-09-22,25.125,25.75,25.125,25.75,24500,4.78088240993183,4.89980983306447,4.78088240993183,4.89980983306447,128754.996927184,0.0,1.0
1994-09-23,25.25,25.375,24.875,25.0,29000,4.80466789455836,4.82845337918489,4.73331144067878,4.75709692530531,152403.873913809,0.0,1.0
1994-09-26,25.625,25.75,24.875,24.875,33600,4.87602434843794,4.89980983306447,4.73331144067878,4.73331144067878,176578.281500138,0.0,1.0
1994-09-27,25.75,25.875,25.625,25.75,14900,4.89980983306447,4.92359531769099,4.87602434843794,4.89980983306447,78304.0593557158,0.0,1.0
1994-09-28,26.375,26.5,25.75,25.75,25800,5.0187372561971,5.04252274082363,4.89980983306447,4.89980983306447,135586.89472332,0.0,1.0
1994-09-29,25.875,26.875,25.75,26.625,34300,4.92359531769099,5.11387919470321,4.89980983306447,5.06630822545015,180256.995698057,0.0,1.0
1994-09-30,25.875,26.0,25.5,25.625,13200,4.92359531769099,4.94738080231752,4.85223886381141,4.87602434843794,69370.0391607684,0.0,1.0
1994-10-03,26.625,26.875,25.75,25.75,17600,5.06630822545015,5.11387919470321,4.89980983306447,4.89980983306447,92493.3855476912,0.0,1.0
1994-10-04,26.125,26.625,26.125,26.5,40700,4.97116628694405,5.06630822545015,4.97116628694405,5.04252274082363,213890.954079036,0.0,1.0
1994-10-05,25.5,26.0,25.5,26.0,11700,4.85223886381141,4.94738080231752,4.85223886381141,4.94738080231752,61487.0801652266,0.0,1.0
1994-10-06,24.5,25.25,24.5,25.125,55500,4.6619549867992,4.80466789455836,4.6619549867992,4.78088240993183,291669.482835049,0.0,1.0
1994-10-07,24.75,24.875,24.5,24.5,19000,4.70952595605225,4.73331144067878,4.6619549867992,4.6619549867992,99850.8139435303,0.0,1.0
1994-10-10,25.125,25.125,24.75,24.875,18800,4.78088240993183,4.78088240993183,4.70952595605225,4.73331144067878,98799.7527441247,0.0,1.0
1994-10-11,25.625,25.75,25.125,25.125,17100,4.87602434843794,4.89980983306447,4.78088240993183,4.78088240993183,89865.7325491772,0.0,1.0
1994-10-12,25.5,25.625,25.375,25.625,24200,4.85223886381141,4.87602434843794,4.82845337918489,4.87602434843794,127178.405128075,0.0,1.0
1994-10-13,26.25,26.25,25.5,25.5,27600,4.99495177157057,4.99495177157057,4.85223886381141,4.85223886381141,145046.44551797,0.0,1.0
1994-10-14,25.625,26.375,25.5,26.375,15500,4.87602434843794,5.0187372561971,4.85223886381141,5.0187372561971,81457.2429539326,0.0,1.0
1994-10-17,26.0,26.0,25.625,25.875,13000,4.94738080231752,4.94738080231752,4.87602434843794,4.92359531769099,68318.9779613628,0.0,1.0
1994-10-18,25.75,25.875,25.625,25.75,9200,4.89980983306447,4.92359531769099,4.87602434843794,4.89980983306447,48348.8151726567,0.0,1.0
1994-10-19,26.0,26.25,25.625,25.875,21100,4.94738080231752,4.99495177157057,4.87602434843794,4.92359531769099,110886.956537289,0.0,1.0
1994-10-20,25.625,26.125,25.25,25.875,24300,4.87602434843794,4.97116628694405,4.80466789455836,4.92359531769099,127703.935727778,0.0,1.0
1994-10-21,25.375,25.5,25.25,25.25,13800,4.82845337918489,4.85223886381141,4.80466789455836,4.80466789455836,72523.2227589851,0.0,1.0
1994-10-24,24.75,25.5,24.75,25.25,17400,4.70952595605225,4.85223886381141,4.70952595605225,4.80466789455836,91442.3243482857,0.0,1.0
1994-10-25,25.625,25.625,24.5,24.5,68600,4.87602434843794,4.87602434843794,4.6619549867992,4.6619549867992,360513.991396114,0.0,1.0
1994-10-26,25.5,25.875,25.375,25.5,31900,4.85223886381141,4.92359531769099,4.82845337918489,4.85223886381141,167644.26130519,0.0,1.0
1994-10-27,25.75,25.875,25.5,25.75,48200,4.89980983306447,4.92359531769099,4.85223886381141,4.89980983306447,253305.749056745,0.0,1.0
1994-10-28,23.25,23.25,22.75,22.75,37100,4.42410014053394,4.42410014053394,4.32895820202783,4.32895820202783,194971.852489735,0.0,1.0
1994-10-31,23.375,23.625,23.25,23.25,43500,4.44788562516046,4.49545659441352,4.42410014053394,4.42410014053394,228605.810870714,0.0,1.0
1994-11-01,23.0,23.5,22.875,23.5,30500,4.37652917128088,4.47167110978699,4.35274368665436,4.47167110978699,160286.832909351,0.0,1.0
1994-11-02,22.5,22.875,22.5,22.875,22200,4.28138723277478,4.35274368665436,4.28138723277478,4.35274368665436,116667.793134019,0.0,1.0
1994-11-03,22.625,22.625,22.5,22.625,28600,4.3051727174013,4.3051727174013,4.28138723277478,4.3051727174013,150301.751514998,0.0,1.0
1994-11-04,22.375,22.75,22.375,22.75,23300,4.25760174814825,4.32895820202783,4.25760174814825,4.32895820202783,122448.62973075,0.0,1.0
1994-11-07,21.5,22.625,21.5,22.625,50900,4.09110335576256,4.3051727174013,4.09110335576256,4.3051727174013,267495.075248721,0.0,1.0
1994-11-08,21.625,21.875,21.375,21.75,24700,4.11488884038909,4.16245980964214,4.06731787113604,4.13867432501562,129806.058126589,0.0,1.0
1994-11-09,22.375,22.375,21.875,21.875,25100,4.25760174814825,4.25760174814825,4.16245980964214,4.16245980964214,131908.1805254,0.0,1.0
1994-11-10,22.5,22.75,22.375,22.375,17400,4.28138723277478,4.32895820202783,4.25760174814825,4.25760174814825,91442.3243482855,0.0,1.0
1994-11-11,22.75,23.25,22.75,23.0,41500,4.32895820202783,4.42410014053394,4.32895820202783,4.37652917128088,218095.198876658,0.0,1.0
1994-11-14,23.375,23.375,22.625,22.875,32900,4.44788562516046,4.44788562516046,4.3051727174013,4.35274368665436,172899.567302218,0.0,1.0
1994-11-15,23.75,24.5,23.75,23.75,185400,4.51924207904004,4.6619549867992,4.51924207904004,4.51924207904004,974333.731848974,0.0,1.0
1994-11-16,23.375,23.5,23.375,23.5,29000,4.44788562516046,4.47167110978699,4.44788562516046,4.47167110978699,152403.873913809,0.0,1.0
1994-11-17,23.25,23.625,23.25,23.625,13500,4.42410014053394,4.49545659441352,4.42410014053394,4.49545659441352,70946.6309598767,0.0,1.0
1994-11-18,22.875,23.0,22.625,23.0,24500,4.35274368665436,4.37652917128088,4.3051727174013,4.37652917128088,128754.996927184,0.0,1.0
1994-11-21,22.5,23.0,22.5,23.0,21400,4.28138723277478,4.37652917128088,4.28138723277478,4.37652917128088,112463.548336397,0.0,1.0
1994-11-22,22.0,22.5,21.875,22.25,53800,4.18624529426867,4.28138723277478,4.16245980964214,4.23381626352172,282735.462640101,0.0,1.0
1994-11-23,21.125,21.75,20.75,21.75,79200,4.01974690188298,4.13867432501562,3.9483904480034,4.13867432501562,416220.234964611,0.0,1.0
1994-11-25,21.625,21.875,21.375,21.375,21500,4.11488884038909,4.16245980964214,4.06731787113604,4.06731787113604,112989.0789361,0.0,1.0
1994-11-28,21.75,21.875,21.625,21.75,36400,4.13867432501562,4.16245980964214,4.11488884038909,4.13867432501562,191293.138291816,0.0,1.0
1994-11-29,21.125,21.875,21.125,21.875,36500,4.01974690188298,4.16245980964214,4.01974690188298,4.16245980964214,191818.668891519,0.0,1.0
1994-11-30,21.25,21.25,21.125,21.25,30400,4.04353238650951,4.04353238650951,4.01974690188298,4.04353238650951,159761.302309648,0.0,1.0
1994-12-01,20.75,21.25,20.625,21.25,40300,3.9483904480034,4.04353238650951,3.92460496337688,4.04353238650951,211788.831680225,0.0,1.0
1994-12-02,20.625,20.625,20.25,20.625,50700,3.92460496337688,3.92460496337688,3.8532485094973,3.92460496337688,266444.014049315,0.0,1.0
1994-12-05,20.375,20.5,20.375,20.5,44000,3.87703399412383,3.90081947875035,3.87703399412383,3.90081947875035,231233.463869228,0.0,1.0
1994-12-06,19.875,20.5,19.875,20.5,116100,3.78189205561772,3.90081947875035,3.78189205561772,3.90081947875035,610141.02625494,0.0,1.0
1994-12-07,19.625,19.875,19.5,19.875,67300,3.73432108636467,3.78189205561772,3.71053560173814,3.78189205561772,353682.093599978,0.0,1.0
1994-12-08,18.75,19.25,18.5,19.125,124700,3.56782269397898,3.66296463248509,3.52025172472593,3.63917914785856,655336.65782938,0.0,1.0
1994-12-09,18.125,18.625,18.0,18.5,147900,3.44889527084635,3.54403720935245,3.42510978621982,3.52025172472593,777259.756960427,0.0,1.0
1994-12-12,19.0,19.625,18.125,18.125,317800,3.61539366323203,3.73432108636467,3.44889527084635,3.44889527084635,1670136.24585547,0.0,1.0
1994-12-13,19.0,19.25,18.875,19.0,84800,3.61539366323203,3.66296463248509,3.59160817860551,3.61539366323203,445649.948547967,0.0,1.0
1994-12-14,18.5,19.25,18.25,19.125,294900,3.52025172472593,3.66296463248509,3.47268075547287,3.63917914785856,1549789.73852353,0.0,1.0
1994-12-15,19.875,19.875,18.625,18.625,114500,3.78189205561772,3.78189205561772,3.54403720935245,3.54403720935245,601732.536659695,0.0,1.0
1994-12-16,20.0,20.25,20.0,20.0,47000,3.80567754024425,3.8532485094973,3.80567754024425,3.80567754024425,246999.381860311,0.0,1.0
1994-12-19,19.75,20.125,19.375,20.0,51300,3.75810657099119,3.82946302487077,3.68675011711161,3.80567754024425,269597.197647532,0.0,1.0
1994-12-20,19.5,19.875,19.5,19.75,29900,3.71053560173814,3.78189205561772,3.71053560173814,3.75810657099119,157133.649311134,0.0,1.0
1994-12-21,19.5,19.625,19.375,19.5,37100,3.71053560173814,3.73432108636467,3.68675011711161,3.71053560173814,194971.852489735,0.0,1.0
1994-12-22,19.375,19.625,19.25,19.5,34500,3.68675011711161,3.73432108636467,3.66296463248509,3.71053560173814,181308.056897463,0.0,1.0
1994-12-23,19.875,19.875,19.5,19.5,43300,3.78189205561772,3.78189205561772,3.71053560173814,3.71053560173814,227554.749671308,0.0,1.0
1994-12-27,19.75,20.0,19.625,19.875,39800,3.75810657099119,3.80567754024425,3.73432108636467,3.78189205561772,209161.178681711,0.0,1.0
1994-12-28,19.5,19.75,19.25,19.625,52600,3.71053560173814,3.75810657099119,3.66296463248509,3.73432108636467,276429.095443668,0.0,1.0
1994-12-29,19.5,19.75,19.5,19.625,37700,3.71053560173814,3.75810657099119,3.71053560173814,3.73432108636467,198125.036087952,0.0,1.0
1994-12-30,19.5,19.75,19.5,19.5,56600,3.71053560173814,3.75810657099119,3.71053560173814,3.71053560173814,297450.31943178,0.0,1.0
1995-01-03,19.5,19.625,19.5,19.625,30800,3.71053560173814,3.73432108636467,3.71053560173814,3.73432108636467,161863.42470846,0.0,1.0
1995-01-04,19.875,19.875,19.625,19.75,35000,3.78189205561772,3.78189205561772,3.73432108636467,3.75810657099119,183935.709895977,0.0,1.0
1995-01-05,20.25,20.3438,20.125,20.125,44800,3.8532485094973,3.87109713716104,3.82946302487077,3.82946302487077,235437.70866685,0.0,1.0
1995-01-06,20.25,20.5,19.875,20.375,91300,3.8532485094973,3.90081947875035,3.78189205561772,3.87703399412383,479809.437528648,0.0,1.0
1995-01-09,19.875,20.0,19.625,20.0,43100,3.78189205561772,3.80567754024425,3.73432108636467,3.80567754024425,226503.688471903,0.0,1.0
1995-01-10,19.625,20.0,19.5,20.0,76000,3.73432108636467,3.80567754024425,3.71053560173814,3.80567754024425,399403.255774121,0.0,1.0
1995-01-11,19.0,19.5,18.25,19.5,101800,3.61539366323203,3.71053560173814,3.47268075547287,3.71053560173814,534990.150497442,0.0,1.0
1995-01-12,19.25,19.375,19.125,19.125,32900,3.66296463248509,3.68675011711161,3.63917914785856,3.63917914785856,172899.567302218,0.0,1.0
1995-01-13,20.25,20.25,19.25,19.375,54000,3.8532485094973,3.8532485094973,3.66296463248509,3.68675011711161,283786.523839507,0.0,1.0
1995-01-16,20.125,20.25,19.875,20.25,46400,3.82946302487077,3.8532485094973,3.78189205561772,3.8532485094973,243846.198262095,0.0,1.0
1995-01-17,20.75,20.75,20.0,20.0,31300,3.9483904480034,3.9483904480034,3.80567754024425,3.80567754024425,164491.077706974,0.0,1.0
1995-01-18,20.5,20.75,20.375,20.75,22700,3.90081947875035,3.9483904480034,3.87703399412383,3.9483904480034,119295.446132534,0.0,1.0
1995-01-19,20.375,20.5,20.25,20.375,22200,3.87703399412383,3.90081947875035,3.8532485094973,3.87703399412383,116667.793134019,0.0,1.0
1995-01-20,19.5,20.0,19.25,20.0,71800,3.71053560173814,3.80567754024425,3.66296463248509,3.80567754024425,377330.970586604,0.0,1.0
1995-01-23,18.875,19.25,18.625,19.25,60600,3.59160817860551,3.66296463248509,3.54403720935245,3.66296463248509,318471.543419891,0.0,1.0
1995-01-24,19.25,19.25,19.0,19.0,26300,3.66296463248509,3.66296463248509,3.61539366323203,3.61539366323203,138214.547721834,0.0,1.0
1995-01-25,19.125,19.375,19.125,19.125,36500,3.63917914785856,3.68675011711161,3.63917914785856,3.63917914785856,191818.668891519,0.0,1.0
1995-01-26,19.25,19.75,19.0,19.25,24600,3.66296463248509,3.75810657099119,3.61539366323203,3.66296463248509,129280.527526886,0.0,1.0
1995-01-27,19.0,19.125,18.75,19.125,35200,3.61539366323203,3.63917914785856,3.56782269397898,3.63917914785856,184986.771095383,0.0,1.0
1995-01-30,18.625,19.0,18.5,19.0,26500,3.54403720935245,3.61539366323203,3.52025172472593,3.61539366323203,139265.60892124,0.0,1.0
1995-01-31,19.25,19.375,18.5,18.625,51300,3.66296463248509,3.68675011711161,3.52025172472593,3.54403720935245,269597.197647531,0.0,1.0
1995-02-01,19.75,19.875,19.25,19.25,46600,3.75810657099119,3.78189205561772,3.66296463248509,3.66296463248509,244897.259461501,0.0,1.0
1995-02-02,19.875,20.125,19.625,19.625,27900,3.78189205561772,3.82946302487077,3.73432108636467,3.73432108636467,146623.037317079,0.0,1.0
1995-02-03,19.75,19.875,19.625,19.625,26900,3.75810657099119,3.78189205561772,3.73432108636467,3.73432108636467,141367.731320051,0.0,1.0
1995-02-06,19.375,20.0,19.0,19.75,76000,3.68675011711161,3.80567754024425,3.61539366323203,3.75810657099119,399403.255774121,0.0,1.0
1995-02-07,19.625,19.75,19.375,19.375,24900,3.73432108636467,3.75810657099119,3.68675011711161,3.68675011711161,130857.119325995,0.0,1.0
1995-02-08,20.0,20.125,19.75,19.75,29400,3.80567754024425,3.82946302487077,3.75810657099119,3.75810657099119,154505.99631262,0.0,1.0
1995-02-09,20.125,20.125,19.75,19.875,27200,3.82946302487077,3.82946302487077,3.75810657099119,3.78189205561772,142944.323119159,0.0,1.0
1995-02-10,20.125,20.125,19.875,19.875,24100,3.82946302487077,3.82946302487077,3.78189205561772,3.78189205561772,126652.874528373,0.0,1.0
1995-02-13,20.0,20.125,19.75,19.75,53100,3.80567754024425,3.82946302487077,3.75810657099119,3.75810657099119,279056.748442182,0.0,1.0
1995-02-14,19.5,20.0,19.5,19.875,25700,3.71053560173814,3.80567754024425,3.71053560173814,3.78189205561772,135061.364123617,0.0,1.0
1995-02-15,19.25,19.625,19.25,19.5,40500,3.66296463248509,3.73432108636467,3.66296463248509,3.71053560173814,212839.89287963,0.0,1.0
1995-02-16,18.75,19.375,18.75,19.375,53900,3.56782269397898,3.68675011711161,3.56782269397898,3.68675011711161,283260.993239804,0.0,1.0
1995-02-17,18.875,19.125,18.5,18.625,59900,3.59160817860551,3.63917914785856,3.52025172472593,3.54403720935245,314792.829221971,0.0,1.0
1995-02-21,18.5,19.125,18.5,18.875,41300,3.52025172472593,3.63917914785856,3.52025172472593,3.59160817860551,217044.137677252,0.0,1.0
1995-02-22,18.75,18.75,18.375,18.375,25200,3.56782269397898,3.56782269397898,3.4964662400994,3.4964662400994,132433.711125103,0.0,1.0
1995-02-23,19.375,19.375,18.875,18.875,17600,3.68675011711161,3.68675011711161,3.59160817860551,3.59160817860551,92493.3855476912,0.0,1.0
1995-02-24,19.625,19.625,19.125,19.25,19100,3.73432108636467,3.73432108636467,3.63917914785856,3.66296463248509,100376.344543233,0.0,1.0
1995-02-27,19.0,19.5,18.875,19.5,24200,3.61539366323203,3.71053560173814,3.59160817860551,3.71053560173814,127178.405128075,0.0,1.0
1995-02-28,19.25,19.25,18.625,19.0,31800,3.66296463248509,3.66296463248509,3.54403720935245,3.61539366323203,167118.730705487,0.0,1.0
1995-03-01,19.5,19.5,19.125,19.375,29600,3.71053560173814,3.71053560173814,3.63917914785856,3.68675011711161,155557.057512026,0.0,1.0
1995-03-02,19.375,19.5,19.375,19.5,15800,3.68675011711161,3.71053560173814,3.68675011711161,3.71053560173814,83033.834753041,0.0,1.0
1995-03-03,18.625,19.375,18.5,19.375,70700,3.54403720935245,3.68675011711161,3.52025172472593,3.68675011711161,371550.133989873,0.0,1.0
1995-03-06,18.0,18.5,17.75,18.5,52000,3.42510978621982,3.52025172472593,3.37753881696677,3.52025172472593,273275.911845451,0.0,1.0
1995-03-07,17.125,18.125,17.125,18.0,123500,3.25861139383414,3.44889527084635,3.25861139383414,3.42510978621982,649030.290632946,0.0,1.0
1995-03-08,16.625,17.25,16.625,17.125,53100,3.16346945532803,3.28239687846066,3.16346945532803,3.25861139383414,279056.748442182,0.0,1.0
1995-03-09,17.125,17.25,16.625,16.625,62200,3.25861139383414,3.28239687846066,3.16346945532803,3.16346945532803,326880.033015135,0.0,1.0
1995-03-10,18.0,18.125,17.25,17.25,46000,3.42510978621982,3.44889527084635,3.28239687846066,3.28239687846066,241744.075863284,0.0,1.0
1995-03-13,18.125,18.125,18.0,18.0,33300,3.44889527084635,3.44889527084635,3.42510978621982,3.42510978621982,175001.689701029,0.0,1.0
1995-03-14,18.5,18.625,18.25,18.25,18900,3.52025172472593,3.54403720935245,3.47268075547287,3.47268075547287,99325.2833438274,0.0,1.0
1995-03-15,18.375,18.875,18.375,18.625,37000,3.4964662400994,3.59160817860551,3.4964662400994,3.54403720935245,194446.321890033,0.0,1.0
1995-03-16,18.625,18.875,18.5,18.5,20100,3.54403720935245,3.59160817860551,3.52025172472593,3.52025172472593,105631.650540261,0.0,1.0
1995-03-17,18.25,18.5,18.0,18.5,34200,3.47268075547287,3.52025172472593,3.42510978621982,3.52025172472593,179731.465098355,0.0,1.0
1995-03-20,17.75,18.125,17.5,18.125,31600,3.37753881696677,3.44889527084635,3.32996784771372,3.44889527084635,166067.669506082,0.0,1.0
1995-03-21,17.875,18.0,17.75,17.75,17900,3.40132430159329,3.42510978621982,3.37753881696677,3.37753881696677,94069.9773467997,0.0,1.0
1995-03-22,18.125,18.125,17.75,17.75,18000,3.44889527084635,3.44889527084635,3.37753881696677,3.37753881696677,94595.5079465023,0.0,1.0
1995-03-23,18.25,18.25,18.125,18.125,19500,3.47268075547287,3.47268075547287,3.44889527084635,3.44889527084635,102478.466942044,0.0,1.0
1995-03-24,18.5,18.625,18.125,18.125,39900,3.52025172472593,3.54403720935245,3.44889527084635,3.44889527084635,209686.709281413,0.0,1.0
1995-03-27,18.75,18.75,18.375,18.75,36800,3.56782269397898,3.56782269397898,3.4964662400994,3.56782269397898,193395.260690627,0.0,1.0
1995-03-28,18.75,19.0,18.75,18.875,41300,3.56782269397898,3.61539366323203,3.56782269397898,3.59160817860551,217044.137677253,0.0,1.0
1995-03-29,19.0,19.0,18.75,18.875,22700,3.61539366323203,3.61539366323203,3.56782269397898,3.59160817860551,119295.446132534,0.0,1.0
1995-03-30,19.0,19.0,18.875,19.0,18200,3.61539366323203,3.61539366323203,3.59160817860551,3.61539366323203,95646.569145908,0.0,1.0
1995-03-31,18.75,19.0,18.625,18.875,17300,3.56782269397898,3.61539366323203,3.54403720935245,3.59160817860551,90916.7937485828,0.0,1.0
1995-04-03,18.625,18.75,18.5,18.625,27700,3.54403720935245,3.56782269397898,3.52025172472593,3.54403720935245,145571.976117673,0.0,1.0
1995-04-04,18.875,19.0,18.75,18.75,62100,3.59160817860551,3.61539366323203,3.56782269397898,3.56782269397898,326354.502415433,0.0,1.0
1995-04-05,19.0,19.125,18.875,18.875,17900,3.61539366323203,3.63917914785856,3.59160817860551,3.59160817860551,94069.9773467996,0.0,1.0
1995-04-06,18.75,19.125,18.75,19.125,48400,3.56782269397898,3.63917914785856,3.56782269397898,3.63917914785856,254356.810256151,0.0,1.0
1995-04-07,18.75,18.875,18.75,18.75,26500,3.56782269397898,3.59160817860551,3.56782269397898,3.56782269397898,139265.60892124,0.0,1.0
1995-04-10,19.25,19.375,18.75,18.75,71800,3.66296463248509,3.68675011711161,3.56782269397898,3.56782269397898,377330.970586603,0.0,1.0
1995-04-11,19.0,19.375,19.0,19.125,18400,3.61539366323203,3.68675011711161,3.61539366323203,3.63917914785856,96697.6303453136,0.0,1.0
1995-04-12,19.375,19.375,19.125,19.25,22200,3.68675011711161,3.68675011711161,3.63917914785856,3.66296463248509,116667.79313402,0.0,1.0
1995-04-13,19.5,19.5,19.125,19.125,39500,3.71053560173814,3.71053560173814,3.63917914785856,3.63917914785856,207584.586882602,0.0,1.0
1995-04-17,19.875,19.875,19.5,19.625,26400,3.78189205561772,3.78189205561772,3.71053560173814,3.73432108636467,138740.078321537,0.0,1.0
1995-04-18,19.5,19.875,19.25,19.875,30900,3.71053560173814,3.78189205561772,3.66296463248509,3.78189205561772,162388.955308162,0.0,1.0
1995-04-19,19.0,19.5,18.875,19.375,21700,3.61539366323203,3.71053560173814,3.59160817860551,3.68675011711161,114040.140135506,0.0,1.0
1995-04-20,19.0,19.25,19.0,19.125,21000,3.61539366323203,3.66296463248509,3.61539366323203,3.63917914785856,110361.425937586,0.0,1.0
1995-04-21,18.875,19.0,18.875,19.0,64900,3.59160817860551,3.61539366323203,3.59160817860551,3.61539366323203,341069.359207111,0.0,1.0
1995-04-24,19.25,19.375,19.0,19.0,80600,3.66296463248509,3.68675011711161,3.61539366323203,3.61539366323203,423577.663360449,0.0,1.0
1995-04-25,19.25,19.875,19.125,19.5,106600,3.66296463248509,3.78189205561772,3.63917914785856,3.71053560173814,560215.619283174,0.0,1.0
1995-04-26,19.0,19.375,19.0,19.25,66300,3.61539366323203,3.68675011711161,3.61539366323203,3.66296463248509,348426.787602951,0.0,1.0
1995-04-27,19.125,19.375,19.0,19.0,77500,3.63917914785856,3.68675011711161,3.61539366323203,3.61539366323203,407286.214769663,0.0,1.0
1995-04-28,19.375,19.375,19.0,19.125,16900,3.68675011711161,3.68675011711161,3.61539366323203,3.63917914785856,88814.6713497717,0.0,1.0
1995-05-01,19.125,19.375,19.0,19.375,71500,3.63917914785856,3.68675011711161,3.61539366323203,3.68675011711161,375754.378787495,0.0,1.0
1995-05-02,19.0,19.125,18.875,18.875,32400,3.61539366323203,3.63917914785856,3.59160817860551,3.59160817860551,170271.914303704,0.0,1.0
1995-05-03,19.375,19.5,19.0,19.0,22800,3.68675011711161,3.71053560173814,3.61539366323203,3.61539366323203,119820.976732236,0.0,1.0
1995-05-04,19.25,20.0,19.0,19.375,106100,3.66296463248509,3.80567754024425,3.61539366323203,3.68675011711161,557587.96628466,0.0,1.0
1995-05-05,19.25,19.625,19.25,19.5,26200,3.66296463248509,3.73432108636467,3.66296463248509,3.71053560173814,137689.017122131,0.0,1.0
1995-05-08,20.0,20.0,19.125,19.375,36100,3.80567754024425,3.80567754024425,3.63917914785856,3.68675011711161,189716.546492707,0.0,1.0
1995-05-09,20.375,20.5,20.0,20.0,48500,3.87703399412383,3.90081947875035,3.80567754024425,3.80567754024425,254882.340855853,0.0,1.0
1995-05-10,20.625,20.625,20.375,20.5,45900,3.92460496337688,3.92460496337688,3.87703399412383,3.90081947875035,241218.545263581,0.0,1.0
1995-05-11,21.75,21.75,20.75,20.875,86900,4.13867432501562,4.13867432501562,3.9483904480034,3.97217593262993,456686.091141725,0.0,1.0
1995-05-12,21.625,21.75,21.5,21.75,46000,4.11488884038909,4.13867432501562,4.09110335576256,4.13867432501562,241744.075863284,0.0,1.0
1995-05-15,21.5,21.625,21.375,21.625,22900,4.09110335576256,4.11488884038909,4.06731787113604,4.11488884038909,120346.507331939,0.0,1.0
1995-05-16,21.375,21.5,21.25,21.5,47700,4.06731787113604,4.09110335576256,4.04353238650951,4.09110335576256,250678.096058231,0.0,1.0
1995-05-17,21.375,21.625,21.375,21.5,25600,4.06731787113604,4.11488884038909,4.06731787113604,4.09110335576256,134535.833523914,0.0,1.0
1995-05-18,20.875,21.375,20.875,21.375,28500,3.97217593262993,4.06731787113604,3.97217593262993,4.06731787113604,149776.220915295,0.0,1.0
1995-05-19,20.625,20.875,20.5,20.75,37600,3.92460496337688,3.97217593262993,3.90081947875035,3.9483904480034,197599.505488249,0.0,1.0
1995-05-22,20.625,20.75,20.5,20.75,23000,3.92460496337688,3.9483904480034,3.90081947875035,3.9483904480034,120872.037931642,0.0,1.0
1995-05-23,21.125,21.25,20.75,20.75,23600,4.01974690188298,4.04353238650951,3.9483904480034,3.9483904480034,124025.221529859,0.0,1.0
1995-05-24,21.25,21.375,21.0,21.375,31700,4.04353238650951,4.06731787113604,3.99596141725646,4.06731787113604,166593.200105785,0.0,1.0
1995-05-25,21.5,21.625,21.125,21.125,11600,4.09110335576256,4.11488884038909,4.01974690188298,4.01974690188298,60961.5495655238,0.0,1.0
1995-05-26,20.875,21.375,20.75,21.375,14200,3.97217593262993,4.06731787113604,3.9483904480034,4.06731787113604,74625.3451577963,0.0,1.0
1995-05-30,20.875,21.25,20.75,21.0,26200,3.97217593262993,4.04353238650951,3.9483904480034,3.99596141725646,137689.017122131,0.0,1.0
1995-05-31,21.25,21.25,20.75,20.875,23600,4.04353238650951,4.04353238650951,3.9483904480034,3.97217593262993,124025.221529859,0.0,1.0
1995-06-01,21.0,21.375,20.75,21.125,35500,3.99596141725646,4.06731787113604,3.9483904480034,4.01974690188298,186563.362894491,0.0,1.0
1995-06-02,21.375,21.625,21.0,21.25,16700,4.06731787113604,4.11488884038909,3.99596141725646,4.04353238650951,87763.610150366,0.0,1.0
1995-06-05,21.75,21.875,21.5,21.625,21600,4.13867432501562,4.16245980964214,4.09110335576256,4.11488884038909,113514.609535803,0.0,1.0
1995-06-06,21.625,22.0,21.625,21.875,23400,4.11488884038909,4.18624529426867,4.11488884038909,4.16245980964214,122974.160330453,0.0,1.0
1995-06-07,22.0,22.125,21.75,21.875,26200,4.18624529426867,4.2100307788952,4.13867432501562,4.16245980964214,137689.017122131,0.0,1.0
1995-06-08,21.75,22.125,21.75,21.875,16300,4.13867432501562,4.2100307788952,4.13867432501562,4.16245980964214,85661.4877515548,0.0,1.0
1995-06-09,21.125,21.75,21.0,21.75,31800,4.01974690188298,4.13867432501562,3.99596141725646,4.13867432501562,167118.730705488,0.0,1.0
1995-06-12,21.0,21.375,21.0,21.25,15100,3.99596141725646,4.06731787113604,3.99596141725646,4.04353238650951,79355.1205551214,0.0,1.0
1995-06-13,21.125,21.25,21.0,21.0,10100,4.01974690188298,4.04353238650951,3.99596141725646,3.99596141725646,53078.5905699819,0.0,1.0
1995-06-14,21.0,21.5,21.0,21.5,18500,3.99596141725646,4.09110335576256,3.99596141725646,4.09110335576256,97223.1609450162,0.0,1.0
1995-06-15,20.75,21.125,20.5,21.125,30100,3.9483904480034,4.01974690188298,3.90081947875035,4.01974690188298,158184.71051054,0.0,1.0
1995-06-16,20.625,21.0,20.625,20.875,11200,3.92460496337688,3.99596141725646,3.92460496337688,3.97217593262993,58859.4271667125,0.0,1.0
1995-06-19,20.75,20.875,20.75,20.75,18400,3.9483904480034,3.97217593262993,3.9483904480034,3.9483904480034,96697.6303453136,0.0,1.0
1995-06-20,20.625,20.75,20.625,20.625,10300,3.92460496337688,3.9483904480034,3.92460496337688,3.92460496337688,54129.6517693874,0.0,1.0
1995-06-21,20.75,20.75,20.5,20.5,19000,3.9483904480034,3.9483904480034,3.90081947875035,3.90081947875035,99850.8139435304,0.0,1.0
1995-06-22,20.625,20.875,20.5,20.875,18900,3.92460496337688,3.97217593262993,3.90081947875035,3.97217593262993,99325.2833438274,0.0,1.0
1995-06-23,20.0,20.5,20.0,20.5,63700,3.80567754024425,3.90081947875035,3.80567754024425,3.90081947875035,334762.992010677,0.0,1.0
1995-06-26,20.0,20.0,19.875,19.875,44300,3.80567754024425,3.80567754024425,3.78189205561772,3.78189205561772,232810.055668336,0.0,1.0
1995-06-27,19.875,20.0,19.75,20.0,55600,3.78189205561772,3.80567754024425,3.75810657099119,3.80567754024425,292195.013434752,0.0,1.0
1995-06-28,19.75,20.0,19.625,19.75,24500,3.75810657099119,3.80567754024425,3.73432108636467,3.75810657099119,128754.996927184,0.0,1.0
1995-06-29,20.25,20.25,19.75,19.875,52300,3.8532485094973,3.8532485094973,3.75810657099119,3.78189205561772,274852.503644559,0.0,1.0
1995-06-30,20.0,20.375,20.0,20.375,13000,3.80567754024425,3.87703399412383,3.80567754024425,3.87703399412383,68318.9779613627,0.0,1.0
1995-07-03,20.25,20.5,20.125,20.375,32700,3.8532485094973,3.90081947875035,3.82946302487077,3.87703399412383,171848.506102813,0.0,1.0
1995-07-05,20.5,20.5,20.375,20.375,14500,3.90081947875035,3.90081947875035,3.87703399412383,3.87703399412383,76201.9369569047,0.0,1.0
1995-07-06,20.75,20.75,20.5,20.5,28600,3.9483904480034,3.9483904480034,3.90081947875035,3.90081947875035,150301.751514998,0.0,1.0
1995-07-07,21.0,21.0,20.625,20.625,37900,3.99596141725646,3.99596141725646,3.92460496337688,3.92460496337688,199176.097287358,0.0,1.0
1995-07-10,21.75,21.875,21.125,21.25,32200,4.13867432501562,4.16245980964214,4.01974690188298,4.04353238650951,169220.853104299,0.0,1.0
1995-07-11,21.5,21.875,21.5,21.875,26700,4.09110335576256,4.16245980964214,4.09110335576256,4.16245980964214,140316.670120645,0.0,1.0
1995-07-12,21.875,22.0,21.25,21.625,37200,4.16245980964214,4.18624529426867,4.04353238650951,4.11488884038909,195497.383089438,0.0,1.0
1995-07-13,21.75,22.0,21.75,21.875,18800,4.13867432501562,4.18624529426867,4.13867432501562,4.16245980964214,98799.7527441246,0.0,1.0
1995-07-14,21.5,21.75,21.25,21.75,31300,4.09110335576256,4.13867432501562,4.04353238650951,4.13867432501562,164491.077706974,0.0,1.0
1995-07-17,21.0,21.75,21.0,21.75,41000,3.99596141725646,4.13867432501562,3.99596141725646,4.13867432501562,215467.545878144,0.0,1.0
1995-07-18,20.75,21.0,20.5,21.0,23300,3.9483904480034,3.99596141725646,3.90081947875035,3.99596141725646,122448.62973075,0.0,1.0
1995-07-19,20.0,20.625,20.0,20.625,26700,3.80567754024425,3.92460496337688,3.80567754024425,3.92460496337688,140316.670120645,0.0,1.0
1995-07-20,20.125,20.125,19.875,20.125,11500,3.82946302487077,3.82946302487077,3.78189205561772,3.82946302487077,60436.018965821,0.0,1.0
1995-07-21,20.5,20.5,20.125,20.25,14000,3.90081947875035,3.90081947875035,3.82946302487077,3.8532485094973,73574.2839583907,0.0,1.0
1995-07-24,20.625,20.75,20.375,20.5,21400,3.92460496337688,3.9483904480034,3.87703399412383,3.90081947875035,112463.548336397,0.0,1.0
1995-07-25,20.375,20.625,20.375,20.5,19700,3.87703399412383,3.92460496337688,3.87703399412383,3.90081947875035,103529.52814145,0.0,1.0
1995-07-26,20.625,20.625,20.375,20.5,21600,3.92460496337688,3.92460496337688,3.87703399412383,3.90081947875035,113514.609535803,0.0,1.0
1995-07-27,20.625,20.875,20.5,20.875,18700,3.92460496337688,3.97217593262993,3.90081947875035,3.97217593262993,98274.2221444218,0.0,1.0
1995-07-28,20.125,20.625,20.125,20.625,19800,3.82946302487077,3.92460496337688,3.82946302487077,3.92460496337688,104055.058741153,0.0,1.0
1995-07-31,20.0,20.25,19.875,20.25,35300,3.80567754024425,3.8532485094973,3.78189205561772,3.8532485094973,185512.301695085,0.0,1.0
1995-08-01,20.0,20.125,19.75,20.0,21100,3.80567754024425,3.82946302487077,3.75810657099119,3.80567754024425,110886.956537289,0.0,1.0
1995-08-02,20.0,20.375,20.0,20.125,16100,3.80567754024425,3.87703399412383,3.80567754024425,3.82946302487077,84610.4265521492,0.0,1.0
1995-08-03,19.875,20.0,19.625,20.0,25400,3.78189205561772,3.80567754024425,3.73432108636467,3.80567754024425,133484.772324509,0.0,1.0
1995-08-04,20.0,20.25,19.875,20.0,33600,3.80567754024425,3.8532485094973,3.78189205561772,3.80567754024425,176578.281500137,0.0,1.0
1995-08-07,20.375,20.625,20.125,20.25,33100,3.87703399412383,3.92460496337688,3.82946302487077,3.8532485094973,173950.628501624,0.0,1.0
1995-08-08,19.875,20.5,19.875,20.375,29400,3.78189205561772,3.90081947875035,3.78189205561772,3.87703399412383,154505.99631262,0.0,1.0
1995-08-09,20.0,20.25,19.875,20.125,39400,3.80567754024425,3.8532485094973,3.78189205561772,3.82946302487077,207059.056282899,0.0,1.0
1995-08-10,20.0,20.25,19.875,19.875,16500,3.80567754024425,3.8532485094973,3.78189205561772,3.78189205561772,86712.5489509604,0.0,1.0
1995-08-11,19.875,19.875,19.75,19.875,36200,3.78189205561772,3.78189205561772,3.75810657099119,3.78189205561772,190242.07709241,0.0,1.0
1995-08-14,19.75,20.25,19.75,20.125,16100,3.75810657099119,3.8532485094973,3.75810657099119,3.82946302487077,84610.4265521494,0.0,1.0
1995-08-15,19.75,20.25,19.75,19.875,30800,3.75810657099119,3.8532485094973,3.75810657099119,3.78189205561772,161863.42470846,0.0,1.0
1995-08-16,19.75,19.875,19.625,19.875,38300,3.75810657099119,3.78189205561772,3.73432108636467,3.78189205561772,201278.219686169,0.0,1.0
1995-08-17,20.0,20.0,19.625,19.625,20100,3.80567754024425,3.80567754024425,3.73432108636467,3.73432108636467,105631.650540261,0.0,1.0
1995-08-18,20.0,20.5,19.875,20.0,54200,3.80567754024425,3.90081947875035,3.78189205561772,3.80567754024425,284837.585038912,0.0,1.0
1995-08-21,19.875,20.0,19.75,19.75,24800,3.78189205561772,3.80567754024425,3.75810657099119,3.75810657099119,130331.588726292,0.0,1.0
1995-08-22,19.5,19.875,19.375,19.625,37900,3.71053560173814,3.78189205561772,3.68675011711161,3.73432108636467,199176.097287358,0.0,1.0
1995-08-23,19.125,19.375,19.0,19.25,43700,3.63917914785856,3.68675011711161,3.61539366323203,3.66296463248509,229656.87207012,0.0,1.0
1995-08-24,19.375,19.5,19.125,19.25,12000,3.68675011711161,3.71053560173814,3.63917914785856,3.66296463248509,63063.6719643349,0.0,1.0
1995-08-25,19.375,19.5,19.125,19.5,15600,3.68675011711161,3.71053560173814,3.63917914785856,3.71053560173814,81982.7735536354,0.0,1.0
1995-08-28,19.5,19.5,19.25,19.25,17700,3.71053560173814,3.71053560173814,3.66296463248509,3.66296463248509,93018.916147394,0.0,1.0
1995-08-29,19.375,19.625,19.25,19.5,11400,3.68675011711161,3.73432108636467,3.66296463248509,3.71053560173814,59910.4883661182,0.0,1.0
1995-08-30,19.625,19.625,19.375,19.5,20400,3.73432108636467,3.73432108636467,3.68675011711161,3.71053560173814,107208.242339369,0.0,1.0
1995-08-31,19.625,19.625,19.5,19.625,20700,3.73432108636467,3.73432108636467,3.71053560173814,3.73432108636467,108784.834138478,0.0,1.0
1995-09-01,19.75,19.875,19.5,19.625,36000,3.75810657099119,3.78189205561772,3.71053560173814,3.73432108636467,189191.015893005,0.0,1.0
1995-09-05,19.75,19.875,19.625,19.875,11400,3.75810657099119,3.78189205561772,3.73432108636467,3.78189205561772,59910.4883661182,0.0,1.0
1995-09-06,20.0,20.125,19.75,19.875,29200,3.80567754024425,3.82946302487077,3.75810657099119,3.78189205561772,153454.935113215,0.0,1.0
1995-09-07,20.375,20.5,20.0,20.125,34200,3.87703399412383,3.90081947875035,3.80567754024425,3.82946302487077,179731.465098354,0.0,1.0
1995-09-08,20.5,20.75,20.5,20.5,29200,3.90081947875035,3.9483904480034,3.90081947875035,3.90081947875035,153454.935113215,0.0,1.0
1995-09-11,20.5,20.625,20.5,20.5,18900,3.90081947875035,3.92460496337688,3.90081947875035,3.90081947875035,99325.2833438275,0.0,1.0
1995-09-12,20.25,20.5,20.125,20.375,29600,3.8532485094973,3.90081947875035,3.82946302487077,3.87703399412383,155557.057512026,0.0,1.0
1995-09-13,20.25,20.375,20.125,20.25,18700,3.8532485094973,3.87703399412383,3.82946302487077,3.8532485094973,98274.2221444218,0.0,1.0
1995-09-14,20.25,20.25,19.875,20.25,20200,3.8532485094973,3.8532485094973,3.78189205561772,3.8532485094973,106157.181139964,0.0,1.0
1995-09-15,20.125,20.125,20.0,20.125,28900,3.82946302487077,3.82946302487077,3.80567754024425,3.82946302487077,151878.343314107,0.0,1.0
1995-09-18,20.5,20.625,20.125,20.125,40900,3.90081947875035,3.92460496337688,3.82946302487077,3.82946302487077,214942.015278442,0.0,1.0
1995-09-19,20.125,20.75,20.125,20.75,38700,3.82946302487077,3.9483904480034,3.82946302487077,3.9483904480034,203380.34208498,0.0,1.0
1995-09-20,19.875,20.0,19.625,20.0,51500,3.78189205561772,3.80567754024425,3.73432108636467,3.80567754024425,270648.258846937,0.0,1.0
1995-09-21,19.75,19.875,19.625,19.875,28100,3.75810657099119,3.78189205561772,3.73432108636467,3.78189205561772,147674.098516484,0.0,1.0
1995-09-22,19.625,19.75,19.625,19.625,20400,3.73432108636467,3.75810657099119,3.73432108636467,3.73432108636467,107208.242339369,0.0,1.0
1995-09-25,19.5,19.625,19.375,19.5,32400,3.71053560173814,3.73432108636467,3.68675011711161,3.71053560173814,170271.914303704,0.0,1.0
1995-09-26,19.875,20.0,19.75,19.75,29800,3.78189205561772,3.80567754024425,3.75810657099119,3.75810657099119,156608.118711432,0.0,1.0
1995-09-27,19.875,20.125,19.75,19.75,19300,3.78189205561772,3.82946302487077,3.75810657099119,3.75810657099119,101427.405742639,0.0,1.0
1995-09-28,19.75,20.0,19.75,20.0,19400,3.75810657099119,3.80567754024425,3.75810657099119,3.80567754024425,101952.936342341,0.0,1.0
1995-09-29,19.75,19.875,19.5,19.875,25600,3.75810657099119,3.78189205561772,3.71053560173814,3.78189205561772,134535.833523915,0.0,1.0
1995-10-02,19.5,19.875,19.5,19.875,16700,3.71053560173814,3.78189205561772,3.71053560173814,3.78189205561772,87763.610150366,0.0,1.0
1995-10-03,19.5,19.75,19.5,19.75,23400,3.71053560173814,3.75810657099119,3.71053560173814,3.75810657099119,122974.160330453,0.0,1.0
1995-10-04,19.375,19.5,19.375,19.5,13400,3.68675011711161,3.71053560173814,3.68675011711161,3.71053560173814,70421.100360174,0.0,1.0
1995-10-05,19.75,19.875,19.375,19.5,21600,3.75810657099119,3.78189205561772,3.68675011711161,3.71053560173814,113514.609535803,0.0,1.0
1995-10-06,20.125,20.125,19.875,19.875,21900,3.82946302487077,3.82946302487077,3.78189205561772,3.78189205561772,115091.201334911,0.0,1.0
1995-10-09,19.75,20.0,19.625,19.875,26600,3.75810657099119,3.80567754024425,3.73432108636467,3.78189205561772,139791.139520942,0.0,1.0
1995-10-10,19.375,19.625,19.25,19.625,23800,3.68675011711161,3.73432108636467,3.66296463248509,3.73432108636467,125076.282729264,0.0,1.0
1995-10-11,19.375,19.5,19.25,19.5,13800,3.68675011711161,3.71053560173814,3.66296463248509,3.71053560173814,72523.2227589852,0.0,1.0
1995-10-12,19.25,19.375,19.125,19.25,23200,3.66296463248509,3.68675011711161,3.63917914785856,3.66296463248509,121923.099131047,0.0,1.0
1995-10-13,19.375,19.5,19.375,19.375,22700,3.68675011711161,3.71053560173814,3.68675011711161,3.68675011711161,119295.446132534,0.0,1.0
1995-10-16,19.375,19.625,19.375,19.625,21300,3.68675011711161,3.73432108636467,3.68675011711161,3.73432108636467,111938.017736695,0.0,1.0
1995-10-17,19.375,19.5,19.375,19.5,16000,3.68675011711161,3.71053560173814,3.68675011711161,3.71053560173814,84084.8959524466,0.0,1.0
1995-10-18,19.5,19.5,19.375,19.5,32800,3.71053560173814,3.71053560173814,3.68675011711161,3.71053560173814,172374.036702515,0.0,1.0
1995-10-19,19.375,19.5,19.25,19.25,18000,3.68675011711161,3.71053560173814,3.66296463248509,3.66296463248509,94595.5079465024,0.0,1.0
1995-10-20,19.375,19.5,19.25,19.375,27100,3.68675011711161,3.71053560173814,3.66296463248509,3.68675011711161,142418.792519456,0.0,1.0
1995-10-23,19.25,19.375,18.875,19.25,41500,3.66296463248509,3.68675011711161,3.59160817860551,3.66296463248509,218095.198876658,0.0,1.0
1995-10-24,19.5,19.5,19.125,19.375,45200,3.71053560173814,3.71053560173814,3.63917914785856,3.68675011711161,237539.831065661,0.0,1.0
1995-10-25,19.25,19.5,19.125,19.5,30400,3.66296463248509,3.71053560173814,3.63917914785856,3.71053560173814,159761.302309648,0.0,1.0
1995-10-26,19.375,19.875,19.125,19.25,516800,3.68675011711161,3.78189205561772,3.63917914785856,3.66296463248509,2715942.13926402,0.0,1.0
1995-10-27,17.25,17.375,17.0,17.0,245700,3.28239687846066,3.30618236308719,3.23482590920761,3.23482590920761,1291228.68346976,0.0,1.0
1995-10-30,17.0,17.25,17.0,17.125,31100,3.23482590920761,3.28239687846066,3.23482590920761,3.25861139383414,163440.016507568,0.0,1.0
1995-10-31,16.875,16.875,16.75,16.875,31400,3.21104042458108,3.21104042458108,3.18725493995456,3.21104042458108,165016.608306676,0.0,1.0
1995-11-01,16.875,16.875,16.75,16.875,23600,3.21104042458108,3.21104042458108,3.18725493995456,3.21104042458108,124025.221529859,0.0,1.0
1995-11-02,17.0,17.0,16.875,16.875,24200,3.23482590920761,3.23482590920761,3.21104042458108,3.21104042458108,127178.405128075,0.0,1.0
1995-11-03,17.125,17.125,17.0,17.125,24100,3.25861139383414,3.25861139383414,3.23482590920761,3.25861139383414,126652.874528372,0.0,1.0
1995-11-06,17.25,17.25,17.125,17.125,45500,3.28239687846066,3.28239687846066,3.25861139383414,3.25861139383414,239116.42286477,0.0,1.0
1995-11-07,17.25,17.375,17.125,17.25,49500,3.28239687846066,3.30618236308719,3.25861139383414,3.28239687846066,260137.646852882,0.0,1.0
1995-11-08,17.625,17.625,17.25,17.375,39000,3.35375333234024,3.35375333234024,3.28239687846066,3.30618236308719,204956.933884088,0.0,1.0
1995-11-09,17.25,17.875,17.25,17.875,37600,3.28239687846066,3.40132430159329,3.28239687846066,3.40132430159329,197599.505488249,0.0,1.0
1995-11-10,17.875,18.0,17.5,17.5,182700,3.40132430159329,3.42510978621982,3.32996784771372,3.32996784771372,960144.405657,0.0,1.0
1995-11-13,17.25,17.875,17.25,17.875,46100,3.28239687846066,3.40132430159329,3.28239687846066,3.40132430159329,242269.606462987,0.0,1.0
1995-11-14,17.0,17.375,17.0,17.375,39600,3.23482590920761,3.30618236308719,3.23482590920761,3.30618236308719,208110.117482305,0.0,1.0
1995-11-15,16.875,17.0,16.75,17.0,16900,3.21104042458108,3.23482590920761,3.18725493995456,3.23482590920761,88814.6713497717,0.0,1.0
1995-11-16,16.75,16.875,16.625,16.75,30700,3.18725493995456,3.21104042458108,3.16346945532803,3.18725493995456,161337.894108757,0.0,1.0
1995-11-17,17.0,17.125,16.75,16.75,37400,3.23482590920761,3.25861139383414,3.18725493995456,3.18725493995456,196548.444288844,0.0,1.0
1995-11-20,17.25,17.375,17.0,17.125,34800,3.28239687846066,3.30618236308719,3.23482590920761,3.25861139383414,182884.648696571,0.0,1.0
1995-11-21,17.25,17.5,17.25,17.5,39400,3.28239687846066,3.32996784771372,3.28239687846066,3.32996784771372,207059.0562829,0.0,1.0
1995-11-22,17.625,17.875,17.25,17.25,39800,3.35375333234024,3.40132430159329,3.28239687846066,3.28239687846066,209161.178681711,0.0,1.0
1995-11-24,17.75,18.125,17.75,18.0,40800,3.37753881696677,3.44889527084635,3.37753881696677,3.42510978621982,214416.484678739,0.0,1.0
1995-11-27,17.875,18.0,17.75,18.0,44000,3.40132430159329,3.42510978621982,3.37753881696677,3.42510978621982,231233.463869228,0.0,1.0
1995-11-28,17.75,18.0,17.75,17.875,48600,3.37753881696677,3.42510978621982,3.37753881696677,3.40132430159329,255407.871455556,0.0,1.0
1995-11-29,17.625,17.75,17.625,17.625,35400,3.35375333234024,3.37753881696677,3.35375333234024,3.35375333234024,186037.832294788,0.0,1.0
1995-11-30,18.0,18.0,17.75,17.75,41600,3.42510978621982,3.42510978621982,3.37753881696677,3.37753881696677,218620.729476361,0.0,1.0
1995-12-01,18.375,18.5,17.875,17.875,34500,3.4964662400994,3.52025172472593,3.40132430159329,3.40132430159329,181308.056897463,0.0,1.0
1995-12-04,18.375,18.375,17.875,18.125,83700,3.4964662400994,3.4964662400994,3.40132430159329,3.44889527084635,439869.111951236,0.0,1.0
1995-12-05,18.25,18.375,18.125,18.25,39000,3.47268075547287,3.4964662400994,3.44889527084635,3.47268075547287,204956.933884089,0.0,1.0
1995-12-06,17.875,18.0,17.875,18.0,35900,3.40132430159329,3.42510978621982,3.40132430159329,3.42510978621982,188665.485293302,0.0,1.0
1995-12-07,18.25,18.375,18.125,18.125,65500,3.47268075547287,3.4964662400994,3.44889527084635,3.44889527084635,344222.542805328,0.0,1.0
1995-12-08,18.125,18.375,18.125,18.375,43300,3.44889527084635,3.4964662400994,3.44889527084635,3.4964662400994,227554.749671308,0.0,1.0
1995-12-11,18.25,18.375,18.125,18.25,36500,3.47268075547287,3.4964662400994,3.44889527084635,3.47268075547287,191818.668891519,0.0,1.0
1995-12-12,18.25,18.375,18.125,18.125,73300,3.47268075547287,3.4964662400994,3.44889527084635,3.44889527084635,385213.929582146,0.0,1.0
1995-12-13,18.25,18.375,18.125,18.25,62500,3.47268075547287,3.4964662400994,3.44889527084635,3.47268075547287,328456.624814245,0.0,1.0
1995-12-14,18.125,18.375,18.125,18.25,44500,3.44889527084635,3.4964662400994,3.44889527084635,3.47268075547287,233861.116867742,0.0,1.0
1995-12-15,18.25,18.375,18.125,18.125,29300,3.47268075547287,3.4964662400994,3.44889527084635,3.44889527084635,153980.465712918,0.0,1.0
1995-12-18,18.125,18.25,18.125,18.25,51000,3.44889527084635,3.47268075547287,3.44889527084635,3.47268075547287,268020.605848423,0.0,1.0
1995-12-19,18.5,18.5,18.25,18.25,60500,3.52025172472593,3.52025172472593,3.47268075547287,3.47268075547287,317946.012820188,0.0,1.0
1995-12-20,18.625,18.75,18.375,18.5,60900,3.54403720935245,3.56782269397898,3.4964662400994,3.52025172472593,320048.135219,0.0,1.0
1995-12-21,18.625,18.75,18.625,18.625,45600,3.54403720935245,3.56782269397898,3.54403720935245,3.54403720935245,239641.953464473,0.0,1.0
1995-12-22,18.75,18.875,18.625,18.75,47700,3.56782269397898,3.59160817860551,3.54403720935245,3.56782269397898,250678.096058231,0.0,1.0
1995-12-26,18.75,18.75,18.625,18.75,39700,3.56782269397898,3.56782269397898,3.54403720935245,3.56782269397898,208635.648082008,0.0,1.0
1995-12-27,18.75,18.75,18.5,18.625,48700,3.56782269397898,3.56782269397898,3.52025172472593,3.54403720935245,255933.402055259,0.0,1.0
1995-12-28,18.5,18.75,18.375,18.625,58000,3.52025172472593,3.56782269397898,3.4964662400994,3.54403720935245,304807.747827618,0.0,1.0
1995-12-29,18.5,18.625,18.5,18.5,35300,3.52025172472593,3.54403720935245,3.52025172472593,3.52025172472593,185512.301695085,0.0,1.0
1996-01-02,18.875,18.875,18.75,18.75,38200,3.59160817860551,3.59160817860551,3.56782269397898,3.56782269397898,200752.689086466,0.0,1.0
1996-01-03,20.5,20.625,19.125,19.125,111600,3.90081947875035,3.92460496337688,3.63917914785856,3.63917914785856,586492.149268315,0.0,1.0
1996-01-04,21.375,21.875,20.5,21.0,175200,4.06731787113604,4.16245980964214,3.90081947875035,3.99596141725646,920729.610679289,0.0,1.0
1996-01-05,21.0,21.375,20.875,21.375,108000,3.99596141725646,4.06731787113604,3.97217593262993,4.06731787113604,567573.047679014,0.0,1.0
1996-01-08,20.375,21.0,20.375,21.0,65900,3.87703399412383,3.99596141725646,3.87703399412383,3.99596141725646,346324.665204139,0.0,1.0
1996-01-09,20.25,20.5,20.125,20.25,88600,3.8532485094973,3.90081947875035,3.82946302487077,3.8532485094973,465620.111336672,0.0,1.0
1996-01-10,19.75,20.25,19.75,20.0,69000,3.75810657099119,3.8532485094973,3.75810657099119,3.80567754024425,362616.113794926,0.0,1.0
1996-01-11,19.75,20.0,19.625,19.875,41400,3.75810657099119,3.80567754024425,3.73432108636467,3.78189205561772,217569.668276956,0.0,1.0
1996-01-12,20.125,20.5,19.875,20.0,65800,3.82946302487077,3.90081947875035,3.78189205561772,3.80567754024425,345799.134604437,0.0,1.0
1996-01-15,20.125,20.375,20.125,20.375,36600,3.82946302487077,3.87703399412383,3.82946302487077,3.87703399412383,192344.199491222,0.0,1.0
1996-01-16,20.375,20.375,20.25,20.25,39400,3.87703399412383,3.87703399412383,3.8532485094973,3.8532485094973,207059.056282899,0.0,1.0
1996-01-17,20.625,20.75,20.375,20.375,53400,3.92460496337688,3.9483904480034,3.87703399412383,3.87703399412383,280633.34024129,0.0,1.0
1996-01-18,20.375,20.625,20.25,20.625,38200,3.87703399412383,3.92460496337688,3.8532485094973,3.92460496337688,200752.689086466,0.0,1.0
1996-01-19,20.625,20.625,20.25,20.25,26400,3.92460496337688,3.92460496337688,3.8532485094973,3.8532485094973,138740.078321537,0.0,1.0
1996-01-22,20.625,20.75,20.625,20.75,48600,3.92460496337688,3.9483904480034,3.92460496337688,3.9483904480034,255407.871455556,0.0,1.0
1996-01-23,20.75,20.75,20.625,20.625,45200,3.9483904480034,3.9483904480034,3.92460496337688,3.92460496337688,237539.831065662,0.0,1.0
1996-01-24,20.5,20.75,20.375,20.75,34300,3.90081947875035,3.9483904480034,3.87703399412383,3.9483904480034,180256.995698057,0.0,1.0
1996-01-25,20.5,20.625,20.375,20.5,40500,3.90081947875035,3.92460496337688,3.87703399412383,3.90081947875035,212839.89287963,0.0,1.0
1996-01-26,20.375,20.375,20.25,20.25,32400,3.87703399412383,3.87703399412383,3.8532485094973,3.8532485094973,170271.914303704,0.0,1.0
1996-01-29,20.625,20.625,20.375,20.5,83700,3.92460496337688,3.92460496337688,3.87703399412383,3.90081947875035,439869.111951236,0.0,1.0
1996-01-30,20.875,20.875,20.625,20.625,29600,3.97217593262993,3.97217593262993,3.92460496337688,3.92460496337688,155557.057512026,0.0,1.0
1996-01-31,21.125,21.125,20.75,20.875,66600,4.01974690188298,4.01974690188298,3.9483904480034,3.97217593262993,350003.379402059,0.0,1.0
1996-02-01,21.125,21.25,21.0,21.125,31400,4.01974690188298,4.04353238650951,3.99596141725646,4.01974690188298,165016.608306676,0.0,1.0
1996-02-02,21.0,21.25,21.0,21.125,61100,3.99596141725646,4.04353238650951,3.99596141725646,4.01974690188298,321099.196418405,0.0,1.0
1996-02-05,21.625,21.625,21.0,21.0,80900,4.11488884038909,4.11488884038909,3.99596141725646,3.99596141725646,425154.255159558,0.0,1.0
1996-02-06,21.5,21.75,21.375,21.625,44900,4.09110335576256,4.13867432501562,4.06731787113604,4.11488884038909,235963.239266553,0.0,1.0
1996-02-07,21.375,21.75,21.25,21.5,36100,4.06731787113604,4.13867432501562,4.04353238650951,4.09110335576256,189716.546492707,0.0,1.0
1996-02-08,21.5,21.625,21.5,21.625,39300,4.09110335576256,4.11488884038909,4.09110335576256,4.11488884038909,206533.525683197,0.0,1.0
1996-02-09,21.25,21.5,21.25,21.375,33800,4.04353238650951,4.09110335576256,4.04353238650951,4.06731787113604,177629.342699543,0.0,1.0
1996-02-12,21.5,21.5,21.25,21.25,65000,4.09110335576256,4.09110335576256,4.04353238650951,4.04353238650951,341594.889806814,0.0,1.0
1996-02-13,21.5,21.5,21.125,21.25,25000,4.09110335576256,4.09110335576256,4.01974690188298,4.04353238650951,131382.649925698,0.0,1.0
1996-02-14,21.375,21.625,21.25,21.5,44400,4.06731787113604,4.11488884038909,4.04353238650951,4.09110335576256,233335.586268039,0.0,1.0
1996-02-15,21.25,21.375,21.125,21.25,25500,4.04353238650951,4.06731787113604,4.01974690188298,4.04353238650951,134010.302924212,0.0,1.0
1996-02-16,20.875,21.25,20.625,21.25,31900,3.97217593262993,4.04353238650951,3.92460496337688,4.04353238650951,167644.26130519,0.0,1.0
1996-02-20,20.25,20.875,20.25,20.875,54800,3.8532485094973,3.97217593262993,3.8532485094973,3.97217593262993,287990.768637129,0.0,1.0
1996-02-21,20.5,20.75,20.25,20.25,27500,3.90081947875035,3.9483904480034,3.8532485094973,3.8532485094973,144520.914918268,0.0,1.0
1996-02-22,20.75,20.75,20.625,20.625,32400,3.9483904480034,3.9483904480034,3.92460496337688,3.92460496337688,170271.914303704,0.0,1.0
1996-02-23,20.5,20.75,20.5,20.75,15800,3.90081947875035,3.9483904480034,3.90081947875035,3.9483904480034,83033.834753041,0.0,1.0
1996-02-26,20.125,20.5,20.0,20.5,67000,3.82946302487077,3.90081947875035,3.80567754024425,3.90081947875035,352105.50180087,0.0,1.0
1996-02-27,20.125,20.375,20.125,20.125,33400,3.82946302487077,3.87703399412383,3.82946302487077,3.82946302487077,175527.220300732,0.0,1.0
1996-02-28,20.5,20.5,20.25,20.25,34100,3.90081947875035,3.90081947875035,3.8532485094973,3.8532485094973,179205.934498652,0.0,1.0
1996-02-29,20.5,20.625,20.375,20.5,26000,3.90081947875035,3.92460496337688,3.87703399412383,3.90081947875035,136637.955922726,0.0,1.0
1996-03-01,20.375,20.5,20.0,20.5,29900,3.87703399412383,3.90081947875035,3.80567754024425,3.90081947875035,157133.649311134,0.0,1.0
1996-03-04,20.125,20.375,20.0,20.25,33700,3.82946302487077,3.87703399412383,3.80567754024425,3.8532485094973,177103.812099841,0.0,1.0
1996-03-05,19.875,20.25,19.875,20.25,33900,3.78189205561772,3.8532485094973,3.78189205561772,3.8532485094973,178154.873299246,0.0,1.0
1996-03-06,20.0,20.125,19.625,19.75,36000,3.80567754024425,3.82946302487077,3.73432108636467,3.75810657099119,189191.015893004,0.0,1.0
1996-03-07,19.5,19.875,19.5,19.875,71500,3.71053560173814,3.78189205561772,3.71053560173814,3.78189205561772,375754.378787495,0.0,1.0
1996-03-08,18.625,19.5,18.625,19.5,62100,3.54403720935245,3.71053560173814,3.54403720935245,3.71053560173814,326354.502415433,0.0,1.0
1996-03-11,19.0,19.0,18.5,18.5,54300,3.61539366323203,3.61539366323203,3.52025172472593,3.52025172472593,285363.115638616,0.0,1.0
1996-03-12,19.125,19.25,18.875,19.125,50300,3.63917914785856,3.66296463248509,3.59160817860551,3.63917914785856,264341.891650504,0.0,1.0
1996-03-13,19.5,19.5,19.25,19.25,13000,3.71053560173814,3.71053560173814,3.66296463248509,3.66296463248509,68318.9779613628,0.0,1.0
1996-03-14,19.5,19.5,19.375,19.5,8900,3.71053560173814,3.71053560173814,3.68675011711161,3.71053560173814,46772.2233735484,0.0,1.0
1996-03-15,19.875,19.875,19.5,19.625,21800,3.78189205561772,3.78189205561772,3.71053560173814,3.73432108636467,114565.670735208,0.0,1.0
1996-03-18,19.625,20.0,19.5,19.875,25400,3.73432108636467,3.80567754024425,3.71053560173814,3.78189205561772,133484.772324509,0.0,1.0
1996-03-19,19.875,19.875,19.75,19.75,12600,3.78189205561772,3.78189205561772,3.75810657099119,3.75810657099119,66216.8555625516,0.0,1.0
1996-03-20,19.5,19.75,19.5,19.75,9200,3.71053560173814,3.75810657099119,3.71053560173814,3.75810657099119,48348.8151726567,0.0,1.0
1996-03-21,19.375,19.625,19.375,19.5,30200,3.68675011711161,3.73432108636467,3.68675011711161,3.71053560173814,158710.241110243,0.0,1.0
1996-03-22,19.625,19.625,19.25,19.625,44800,3.73432108636467,3.73432108636467,3.66296463248509,3.73432108636467,235437.70866685,0.0,1.0
1996-03-25,19.875,20.0,19.625,19.625,32000,3.78189205561772,3.80567754024425,3.73432108636467,3.73432108636467,168169.791904893,0.0,1.0
1996-03-26,19.875,19.875,19.375,19.875,45100,3.78189205561772,3.78189205561772,3.68675011711161,3.78189205561772,237014.300465959,0.0,1.0
1996-03-27,19.875,20.0,19.875,19.875,10300,3.78189205561772,3.80567754024425,3.78189205561772,3.78189205561772,54129.6517693874,0.0,1.0
1996-03-28,19.875,20.0,19.875,19.875,10000,3.78189205561772,3.80567754024425,3.78189205561772,3.78189205561772,52553.0599702791,0.0,1.0
1996-03-29,19.75,19.875,19.625,19.875,10300,3.75810657099119,3.78189205561772,3.73432108636467,3.78189205561772,54129.6517693875,0.0,1.0
1996-04-01,19.75,19.875,19.625,19.625,17400,3.75810657099119,3.78189205561772,3.73432108636467,3.73432108636467,91442.3243482856,0.0,1.0
1996-04-02,19.75,19.875,19.5,19.625,16700,3.75810657099119,3.78189205561772,3.71053560173814,3.73432108636467,87763.6101503661,0.0,1.0
1996-04-03,19.625,19.75,19.625,19.75,11200,3.73432108636467,3.75810657099119,3.73432108636467,3.75810657099119,58859.4271667125,0.0,1.0
1996-04-04,19.625,19.75,19.625,19.625,24500,3.73432108636467,3.75810657099119,3.73432108636467,3.73432108636467,128754.996927184,0.0,1.0
1996-04-08,19.25,19.625,19.25,19.5,17700,3.66296463248509,3.73432108636467,3.66296463248509,3.71053560173814,93018.9161473939,0.0,1.0
1996-04-09,19.375,19.5,19.375,19.375,23300,3.68675011711161,3.71053560173814,3.68675011711161,3.68675011711161,122448.62973075,0.0,1.0
1996-04-10,19.375,19.5,19.25,19.5,43300,3.68675011711161,3.71053560173814,3.66296463248509,3.71053560173814,227554.749671309,0.0,1.0
1996-04-11,19.25,19.625,19.25,19.5,28900,3.66296463248509,3.73432108636467,3.66296463248509,3.71053560173814,151878.343314106,0.0,1.0
1996-04-12,19.75,19.75,19.375,19.375,32100,3.75810657099119,3.75810657099119,3.68675011711161,3.68675011711161,168695.322504596,0.0,1.0
1996-04-15,19.5,19.5,19.375,19.375,57400,3.71053560173814,3.71053560173814,3.68675011711161,3.68675011711161,301654.564229402,0.0,1.0
1996-04-16,19.25,19.5,19.125,19.375,99200,3.66296463248509,3.71053560173814,3.63917914785856,3.68675011711161,521326.354905168,0.0,1.0
1996-04-17,19.25,19.375,19.0,19.125,42600,3.66296463248509,3.68675011711161,3.61539366323203,3.63917914785856,223876.035473389,0.0,1.0
1996-04-18,19.5,19.625,19.25,19.25,23400,3.71053560173814,3.73432108636467,3.66296463248509,3.66296463248509,122974.160330453,0.0,1.0
1996-04-19,20.25,20.25,19.5,19.5,113200,3.8532485094973,3.8532485094973,3.71053560173814,3.71053560173814,594900.638863559,0.0,1.0
1996-04-22,20.625,20.75,20.25,20.25,61300,3.92460496337688,3.9483904480034,3.8532485094973,3.8532485094973,322150.257617811,0.0,1.0
1996-04-23,20.625,20.625,20.5,20.625,20400,3.92460496337688,3.92460496337688,3.90081947875035,3.92460496337688,107208.242339369,0.0,1.0
1996-04-24,20.25,20.5,20.25,20.5,35300,3.8532485094973,3.90081947875035,3.8532485094973,3.90081947875035,185512.301695085,0.0,1.0
1996-04-25,20.5,20.5,20.25,20.375,30700,3.90081947875035,3.90081947875035,3.8532485094973,3.87703399412383,161337.894108757,0.0,1.0
1996-04-26,20.5,20.5,20.375,20.375,21200,3.90081947875035,3.90081947875035,3.87703399412383,3.87703399412383,111412.487136992,0.0,1.0
1996-04-29,20.25,20.5,20.25,20.375,19700,3.8532485094973,3.90081947875035,3.8532485094973,3.87703399412383,103529.52814145,0.0,1.0
1996-04-30,20.25,20.375,20.25,20.375,20000,3.8532485094973,3.87703399412383,3.8532485094973,3.87703399412383,105106.119940558,0.0,1.0
1996-05-01,20.125,20.375,20.0,20.25,15400,3.82946302487077,3.87703399412383,3.80567754024425,3.8532485094973,80931.7123542298,0.0,1.0
1996-05-02,20.125,20.25,20.125,20.25,24100,3.82946302487077,3.8532485094973,3.82946302487077,3.8532485094973,126652.874528373,0.0,1.0
1996-05-03,20.25,20.25,20.125,20.125,17600,3.8532485094973,3.8532485094973,3.82946302487077,3.82946302487077,92493.3855476911,0.0,1.0
1996-05-06,19.875,20.25,19.875,20.25,22600,3.78189205561772,3.8532485094973,3.78189205561772,3.8532485094973,118769.915532831,0.0,1.0
1996-05-07,19.875,20.0,19.875,19.875,20800,3.78189205561772,3.80567754024425,3.78189205561772,3.78189205561772,109310.36473818,0.0,1.0
1996-05-08,19.875,19.875,19.5,19.75,27600,3.78189205561772,3.78189205561772,3.71053560173814,3.75810657099119,145046.44551797,0.0,1.0
1996-05-09,19.5,19.875,19.5,19.75,23700,3.71053560173814,3.78189205561772,3.71053560173814,3.75810657099119,124550.752129561,0.0,1.0
1996-05-10,19.875,20.0,19.5,19.5,17200,3.78189205561772,3.80567754024425,3.71053560173814,3.71053560173814,90391.26314888,0.0,1.0
1996-05-13,20.0,20.125,19.875,20.0,27400,3.80567754024425,3.82946302487077,3.78189205561772,3.80567754024425,143995.384318565,0.0,1.0
1996-05-14,20.125,20.375,20.0,20.375,25900,3.82946302487077,3.87703399412383,3.80567754024425,3.87703399412383,136112.425323023,0.0,1.0
1996-05-15,20.125,20.125,20.0,20.125,20300,3.82946302487077,3.82946302487077,3.80567754024425,3.82946302487077,106682.711739667,0.0,1.0
1996-05-16,19.875,20.125,19.875,20.125,14500,3.78189205561772,3.82946302487077,3.78189205561772,3.82946302487077,76201.9369569046,0.0,1.0
1996-05-17,20.0,20.125,19.875,20.125,45200,3.80567754024425,3.82946302487077,3.78189205561772,3.82946302487077,237539.831065661,0.0,1.0
1996-05-20,19.875,20.0,19.75,20.0,23600,3.78189205561772,3.80567754024425,3.75810657099119,3.80567754024425,124025.221529859,0.0,1.0
1996-05-21,20.0,20.0,19.75,19.75,38000,3.80567754024425,3.80567754024425,3.75810657099119,3.75810657099119,199701.62788706,0.0,1.0
1996-05-22,19.875,20.0,19.75,19.875,16200,3.78189205561772,3.80567754024425,3.75810657099119,3.78189205561772,85135.9571518521,0.0,1.0
1996-05-23,19.625,19.75,19.625,19.625,15700,3.73432108636467,3.75810657099119,3.73432108636467,3.73432108636467,82508.3041533381,0.0,1.0
1996-05-24,20.0,20.0,19.625,19.625,20000,3.80567754024425,3.80567754024425,3.73432108636467,3.73432108636467,105106.119940558,0.0,1.0
1996-05-28,19.625,19.875,19.625,19.875,20400,3.73432108636467,3.78189205561772,3.73432108636467,3.78189205561772,107208.242339369,0.0,1.0
1996-05-29,19.625,19.875,19.625,19.625,21400,3.73432108636467,3.78189205561772,3.73432108636467,3.73432108636467,112463.548336397,0.0,1.0
1996-05-30,19.625,19.75,19.5,19.5,29000,3.73432108636467,3.75810657099119,3.71053560173814,3.71053560173814,152403.873913809,0.0,1.0
1996-05-31,19.625,19.75,19.5,19.625,11600,3.73432108636467,3.75810657099119,3.71053560173814,3.73432108636467,60961.5495655237,0.0,1.0
1996-06-03,19.75,19.75,19.5,19.5,27700,3.75810657099119,3.75810657099119,3.71053560173814,3.71053560173814,145571.976117673,0.0,1.0
1996-06-04,19.375,19.625,19.375,19.5,31400,3.68675011711161,3.73432108636467,3.68675011711161,3.71053560173814,165016.608306676,0.0,1.0
1996-06-05,19.375,19.5,19.25,19.375,41200,3.68675011711161,3.71053560173814,3.66296463248509,3.68675011711161,216518.60707755,0.0,1.0
1996-06-06,19.625,19.625,19.5,19.625,16100,3.73432108636467,3.73432108636467,3.71053560173814,3.73432108636467,84610.4265521492,0.0,1.0
1996-06-07,19.25,19.5,19.125,19.375,16600,3.66296463248509,3.71053560173814,3.63917914785856,3.68675011711161,87238.0795506632,0.0,1.0
1996-06-10,19.375,19.375,19.25,19.375,16100,3.68675011711161,3.68675011711161,3.66296463248509,3.68675011711161,84610.4265521494,0.0,1.0
1996-06-11,19.25,19.375,19.25,19.375,18900,3.66296463248509,3.68675011711161,3.66296463248509,3.68675011711161,99325.2833438274,0.0,1.0
1996-06-12,19.25,19.375,19.125,19.25,26800,3.66296463248509,3.68675011711161,3.63917914785856,3.66296463248509,140842.200720348,0.0,1.0
1996-06-13,19.25,19.25,19.0,19.25,24000,3.66296463248509,3.66296463248509,3.61539366323203,3.66296463248509,126127.34392867,0.0,1.0
1996-06-14,19.125,19.25,19.0,19.125,10400,3.63917914785856,3.66296463248509,3.61539366323203,3.63917914785856,54655.1823690902,0.0,1.0
1996-06-17,19.0,19.125,18.875,19.125,50000,3.61539366323203,3.63917914785856,3.59160817860551,3.63917914785856,262765.299851396,0.0,1.0
1996-06-18,19.25,19.25,19.0,19.0,27900,3.66296463248509,3.66296463248509,3.61539366323203,3.61539366323203,146623.037317078,0.0,1.0
1996-06-19,19.25,19.25,19.125,19.25,10800,3.66296463248509,3.66296463248509,3.63917914785856,3.66296463248509,56757.3047679013,0.0,1.0
1996-06-20,19.25,19.25,19.125,19.25,56900,3.66296463248509,3.66296463248509,3.63917914785856,3.66296463248509,299026.911230888,0.0,1.0
1996-06-21,19.125,19.25,19.125,19.125,23300,3.63917914785856,3.66296463248509,3.63917914785856,3.63917914785856,122448.62973075,0.0,1.0
1996-06-24,19.125,19.25,19.125,19.25,18500,3.63917914785856,3.66296463248509,3.63917914785856,3.66296463248509,97223.1609450163,0.0,1.0
1996-06-25,19.25,19.25,19.125,19.125,25000,3.66296463248509,3.66296463248509,3.63917914785856,3.63917914785856,131382.649925698,0.0,1.0
1996-06-26,19.25,19.375,19.25,19.375,20900,3.66296463248509,3.68675011711161,3.66296463248509,3.68675011711161,109835.895337883,0.0,1.0
1996-06-27,19.125,19.25,18.875,19.25,22300,3.63917914785856,3.66296463248509,3.59160817860551,3.66296463248509,117193.323733722,0.0,1.0
1996-06-28,19.0,19.125,19.0,19.125,11900,3.61539366323203,3.63917914785856,3.61539366323203,3.63917914785856,62538.1413646322,0.0,1.0
1996-07-01,19.125,19.125,18.875,19.125,35400,3.63917914785856,3.63917914785856,3.59160817860551,3.63917914785856,186037.832294788,0.0,1.0
1996-07-02,19.25,19.25,19.0,19.0,14000,3.66296463248509,3.66296463248509,3.61539366323203,3.61539366323203,73574.2839583906,0.0,1.0
1996-07-03,19.125,19.25,19.0,19.25,15500,3.63917914785856,3.66296463248509,3.61539366323203,3.66296463248509,81457.2429539326,0.0,1.0
1996-07-05,19.25,19.25,19.125,19.125,22900,3.66296463248509,3.66296463248509,3.63917914785856,3.63917914785856,120346.507331939,0.0,1.0
1996-07-08,19.25,19.375,19.125,19.375,21300,3.66296463248509,3.68675011711161,3.63917914785856,3.68675011711161,111938.017736694,0.0,1.0
1996-07-09,18.875,19.125,18.875,19.125,33200,3.59160817860551,3.63917914785856,3.59160817860551,3.63917914785856,174476.159101326,0.0,1.0
1996-07-10,18.875,19.0,18.875,18.875,17100,3.59160817860551,3.61539366323203,3.59160817860551,3.59160817860551,89865.7325491771,0.0,1.0
1996-07-11,19.0,19.0,18.875,18.875,26900,3.61539366323203,3.61539366323203,3.59160817860551,3.59160817860551,141367.731320051,0.0,1.0
1996-07-12,18.625,18.875,18.625,18.625,40100,3.54403720935245,3.59160817860551,3.54403720935245,3.54403720935245,210737.770480819,0.0,1.0
1996-07-15,18.375,18.625,18.375,18.5,43400,3.4964662400994,3.54403720935245,3.4964662400994,3.52025172472593,228080.280271011,0.0,1.0
1996-07-16,18.125,18.25,17.875,18.25,41300,3.44889527084635,3.47268075547287,3.40132430159329,3.47268075547287,217044.137677252,0.0,1.0
1996-07-17,18.0,18.25,17.875,18.25,30900,3.42510978621982,3.47268075547287,3.40132430159329,3.47268075547287,162388.955308162,0.0,1.0
1996-07-18,18.125,18.125,17.875,17.875,41000,3.44889527084635,3.44889527084635,3.40132430159329,3.40132430159329,215467.545878144,0.0,1.0
1996-07-19,17.75,18.125,17.625,18.125,69400,3.37753881696677,3.44889527084635,3.35375333234024,3.44889527084635,364718.236193737,0.0,1.0
1996-07-22,17.5,17.75,17.5,17.75,105500,3.32996784771372,3.37753881696677,3.32996784771372,3.37753881696677,554434.782686443,0.0,1.0
1996-07-23,17.375,17.625,17.375,17.625,33600,3.30618236308719,3.35375333234024,3.30618236308719,3.35375333234024,176578.281500138,0.0,1.0
1996-07-24,17.0,17.25,17.0,17.25,69900,3.23482590920761,3.28239687846066,3.23482590920761,3.28239687846066,367345.889192251,0.0,1.0
1996-07-25,17.125,17.25,17.0,17.125,50300,3.25861139383414,3.28239687846066,3.23482590920761,3.25861139383414,264341.891650503,0.0,1.0
1996-07-26,17.125,17.25,17.0,17.125,31600,3.25861139383414,3.28239687846066,3.23482590920761,3.25861139383414,166067.669506082,0.0,1.0
1996-07-29,16.875,17.0,16.875,17.0,96700,3.21104042458108,3.23482590920761,3.21104042458108,3.23482590920761,508188.089912599,0.0,1.0
1996-07-30,17.25,17.25,17.0,17.0,40100,3.28239687846066,3.28239687846066,3.23482590920761,3.23482590920761,210737.770480819,0.0,1.0
1996-07-31,17.375,17.625,17.25,17.25,71700,3.30618236308719,3.35375333234024,3.28239687846066,3.28239687846066,376805.439986901,0.0,1.0
1996-08-01,17.625,17.625,17.5,17.5,54500,3.35375333234024,3.35375333234024,3.32996784771372,3.32996784771372,286414.176838021,0.0,1.0
1996-08-02,18.0,18.0,17.75,17.875,65600,3.42510978621982,3.42510978621982,3.37753881696677,3.40132430159329,344748.073405031,0.0,1.0
1996-08-05,18.125,18.25,18.0,18.0,46300,3.44889527084635,3.47268075547287,3.42510978621982,3.42510978621982,243320.667662392,0.0,1.0
1996-08-06,18.25,18.375,18.125,18.125,42100,3.47268075547287,3.4964662400994,3.44889527084635,3.44889527084635,221248.382474875,0.0,1.0
1996-08-07,18.125,18.375,18.0,18.25,25300,3.44889527084635,3.4964662400994,3.42510978621982,3.47268075547287,132959.241724806,0.0,1.0
1996-08-08,18.0,18.125,18.0,18.125,17100,3.42510978621982,3.44889527084635,3.42510978621982,3.44889527084635,89865.7325491772,0.0,1.0
1996-08-09,18.25,18.25,17.75,18.0,17600,3.47268075547287,3.47268075547287,3.37753881696677,3.42510978621982,92493.3855476913,0.0,1.0
1996-08-12,18.125,18.25,18.0,18.125,22200,3.44889527084635,3.47268075547287,3.42510978621982,3.44889527084635,116667.793134019,0.0,1.0
1996-08-13,18.25,18.25,18.125,18.125,26800,3.47268075547287,3.47268075547287,3.44889527084635,3.44889527084635,140842.200720348,0.0,1.0
1996-08-14,18.375,18.375,18.125,18.25,29000,3.4964662400994,3.4964662400994,3.44889527084635,3.47268075547287,152403.873913809,0.0,1.0
1996-08-15,18.25,18.375,18.125,18.25,19100,3.47268075547287,3.4964662400994,3.44889527084635,3.47268075547287,100376.344543233,0.0,1.0
1996-08-16,18.375,18.375,18.125,18.375,15800,3.4964662400994,3.4964662400994,3.44889527084635,3.4964662400994,83033.834753041,0.0,1.0
1996-08-19,18.5,18.5,18.375,18.5,13400,3.52025172472593,3.52025172472593,3.4964662400994,3.52025172472593,70421.1003601739,0.0,1.0
1996-08-20,18.875,18.875,18.375,18.375,18800,3.59160817860551,3.59160817860551,3.4964662400994,3.4964662400994,98799.7527441246,0.0,1.0
1996-08-21,19.375,19.375,18.625,19.125,69300,3.68675011711161,3.68675011711161,3.54403720935245,3.63917914785856,364192.705594034,0.0,1.0
1996-08-22,19.0,19.375,19.0,19.125,20000,3.61539366323203,3.68675011711161,3.61539366323203,3.63917914785856,105106.119940558,0.0,1.0
1996-08-23,18.875,19.25,18.875,19.0,33000,3.59160817860551,3.66296463248509,3.59160817860551,3.61539366323203,173425.097901921,0.0,1.0
1996-08-26,18.5,18.75,18.5,18.75,16700,3.52025172472593,3.56782269397898,3.52025172472593,3.56782269397898,87763.610150366,0.0,1.0
1996-08-27,18.625,18.875,18.375,18.375,27800,3.54403720935245,3.59160817860551,3.4964662400994,3.4964662400994,146097.506717376,0.0,1.0
1996-08-28,18.625,18.875,18.5,18.5,21400,3.54403720935245,3.59160817860551,3.52025172472593,3.52025172472593,112463.548336397,0.0,1.0
1996-08-29,18.625,18.625,18.375,18.625,13300,3.54403720935245,3.54403720935245,3.4964662400994,3.54403720935245,69895.5697604712,0.0,1.0
1996-08-30,18.375,18.5,18.25,18.375,33200,3.4964662400994,3.52025172472593,3.47268075547287,3.4964662400994,174476.159101327,0.0,1.0
1996-09-03,18.125,18.25,18.125,18.25,27500,3.44889527084635,3.47268075547287,3.44889527084635,3.47268075547287,144520.914918267,0.0,1.0
1996-09-04,18.375,18.5,18.125,18.125,13800,3.4964662400994,3.52025172472593,3.44889527084635,3.44889527084635,72523.2227589851,0.0,1.0
1996-09-05,18.5,18.625,18.375,18.625,14300,3.52025172472593,3.54403720935245,3.4964662400994,3.54403720935245,75150.875757499,0.0,1.0
1996-09-06,18.5,18.625,18.375,18.5,23200,3.52025172472593,3.54403720935245,3.4964662400994,3.52025172472593,121923.099131047,0.0,1.0
1996-09-09,18.625,19.0,18.375,18.5,30400,3.54403720935245,3.61539366323203,3.4964662400994,3.52025172472593,159761.302309649,0.0,1.0
1996-09-10,18.375,18.625,18.25,18.625,22600,3.4964662400994,3.54403720935245,3.47268075547287,3.54403720935245,118769.915532831,0.0,1.0
1996-09-11,18.625,18.625,18.25,18.25,15300,3.54403720935245,3.54403720935245,3.47268075547287,3.47268075547287,80406.1817545271,0.0,1.0
1996-09-12,18.375,18.75,18.375,18.625,32600,3.4964662400994,3.56782269397898,3.4964662400994,3.54403720935245,171322.97550311,0.0,1.0
1996-09-13,18.5,18.75,18.5,18.5,37200,3.52025172472593,3.56782269397898,3.52025172472593,3.52025172472593,195497.383089438,0.0,1.0
1996-09-16,18.5,18.75,18.5,18.625,18000,3.52025172472593,3.56782269397898,3.52025172472593,3.54403720935245,94595.5079465023,0.0,1.0
1996-09-17,18.375,18.75,18.25,18.5,39800,3.4964662400994,3.56782269397898,3.47268075547287,3.52025172472593,209161.178681711,0.0,1.0
1996-09-18,18.125,18.375,18.125,18.375,59800,3.44889527084635,3.4964662400994,3.44889527084635,3.4964662400994,314267.298622269,0.0,1.0
1996-09-19,18.125,18.5,18.0,18.0,30300,3.44889527084635,3.52025172472593,3.42510978621982,3.42510978621982,159235.771709945,0.0,1.0
1996-09-20,18.25,18.25,18.125,18.125,19500,3.47268075547287,3.47268075547287,3.44889527084635,3.44889527084635,102478.466942044,0.0,1.0
1996-09-23,18.125,18.25,18.0,18.0,48800,3.44889527084635,3.47268075547287,3.42510978621982,3.42510978621982,256458.932654962,0.0,1.0
1996-09-24,18.5,18.5,18.125,18.125,25900,3.52025172472593,3.52025172472593,3.44889527084635,3.44889527084635,136112.425323023,0.0,1.0
1996-09-25,18.375,18.625,18.25,18.5,21500,3.4964662400994,3.54403720935245,3.47268075547287,3.52025172472593,112989.0789361,0.0,1.0
1996-09-26,18.25,18.5,18.25,18.5,26400,3.47268075547287,3.52025172472593,3.47268075547287,3.52025172472593,138740.078321537,0.0,1.0
1996-09-27,18.25,18.25,18.125,18.25,40500,3.47268075547287,3.47268075547287,3.44889527084635,3.47268075547287,212839.89287963,0.0,1.0
1996-09-30,18.125,18.375,18.0,18.25,29300,3.44889527084635,3.4964662400994,3.42510978621982,3.47268075547287,153980.465712918,0.0,1.0
1996-10-01,18.375,18.375,18.0,18.125,55300,3.4964662400994,3.4964662400994,3.42510978621982,3.44889527084635,290618.421635643,0.0,1.0
1996-10-02,18.125,18.375,18.0,18.375,53300,3.44889527084635,3.4964662400994,3.42510978621982,3.4964662400994,280107.809641587,0.0,1.0
1996-10-03,18.25,18.5,18.125,18.375,39100,3.47268075547287,3.52025172472593,3.44889527084635,3.4964662400994,205482.464483791,0.0,1.0
1996-10-04,18.375,18.5,18.25,18.375,35700,3.4964662400994,3.52025172472593,3.47268075547287,3.4964662400994,187614.424093896,0.0,1.0
1996-10-07,18.5,18.75,18.375,18.5,40600,3.52025172472593,3.56782269397898,3.4964662400994,3.52025172472593,213365.423479333,0.0,1.0
1996-10-08,18.5,18.625,18.375,18.5,28700,3.52025172472593,3.54403720935245,3.4964662400994,3.52025172472593,150827.282114701,0.0,1.0
1996-10-09,18.375,18.625,18.375,18.625,32900,3.4964662400994,3.54403720935245,3.4964662400994,3.54403720935245,172899.567302218,0.0,1.0
1996-10-10,18.25,18.375,18.25,18.375,33000,3.47268075547287,3.4964662400994,3.47268075547287,3.4964662400994,173425.097901921,0.0,1.0
1996-10-11,18.125,18.375,18.125,18.375,25900,3.44889527084635,3.4964662400994,3.44889527084635,3.4964662400994,136112.425323023,0.0,1.0
1996-10-14,18.375,18.5,18.25,18.375,18100,3.4964662400994,3.52025172472593,3.47268075547287,3.4964662400994,95121.0385462051,0.0,1.0
1996-10-15,18.375,18.5,18.375,18.5,39000,3.4964662400994,3.52025172472593,3.4964662400994,3.52025172472593,204956.933884088,0.0,1.0
1996-10-16,18.375,18.5,18.375,18.5,33100,3.4964662400994,3.52025172472593,3.4964662400994,3.52025172472593,173950.628501624,0.0,1.0
1996-10-17,18.375,18.5,18.25,18.375,28800,3.4964662400994,3.52025172472593,3.47268075547287,3.4964662400994,151352.812714404,0.0,1.0
1996-10-18,18.5,18.625,18.375,18.5,28800,3.52025172472593,3.54403720935245,3.4964662400994,3.52025172472593,151352.812714404,0.0,1.0
1996-10-21,18.625,18.75,18.25,18.25,50900,3.54403720935245,3.56782269397898,3.47268075547287,3.47268075547287,267495.075248721,0.0,1.0
1996-10-22,18.5,18.625,18.375,18.5,50400,3.52025172472593,3.54403720935245,3.4964662400994,3.52025172472593,264867.422250206,0.0,1.0
1996-10-23,18.75,18.75,18.375,18.375,56600,3.56782269397898,3.56782269397898,3.4964662400994,3.4964662400994,297450.31943178,0.0,1.0
1996-10-24,18.25,18.875,18.25,18.875,76900,3.47268075547287,3.59160817860551,3.47268075547287,3.59160817860551,404133.031171447,0.0,1.0
1996-10-25,18.5,18.5,18.25,18.375,22200,3.52025172472593,3.52025172472593,3.47268075547287,3.4964662400994,116667.793134019,0.0,1.0
1996-10-28,18.375,18.5,18.25,18.375,35400,3.4964662400994,3.52025172472593,3.47268075547287,3.4964662400994,186037.832294788,0.0,1.0
1996-10-29,18.0,18.25,17.875,18.25,61900,3.42510978621982,3.47268075547287,3.40132430159329,3.47268075547287,325303.441216028,0.0,1.0
1996-10-30,17.875,18.0,17.75,17.875,33500,3.40132430159329,3.42510978621982,3.37753881696677,3.40132430159329,176052.750900435,0.0,1.0
1996-10-31,17.75,17.75,17.625,17.75,32500,3.37753881696677,3.37753881696677,3.35375333234024,3.37753881696677,170797.444903407,0.0,1.0
1996-11-01,18.0,18.125,17.875,18.125,54700,3.42510978621982,3.44889527084635,3.40132430159329,3.44889527084635,287465.238037427,0.0,1.0
1996-11-04,18.25,18.25,17.875,18.125,28600,3.47268075547287,3.47268075547287,3.40132430159329,3.44889527084635,150301.751514998,0.0,1.0
1996-11-05,18.375,18.375,18.125,18.125,21200,3.4964662400994,3.4964662400994,3.44889527084635,3.44889527084635,111412.487136992,0.0,1.0
1996-11-06,18.25,18.375,18.125,18.25,39500,3.47268075547287,3.4964662400994,3.44889527084635,3.47268075547287,207584.586882603,0.0,1.0
1996-11-07,18.25,18.375,18.125,18.125,46600,3.47268075547287,3.4964662400994,3.44889527084635,3.44889527084635,244897.259461501,0.0,1.0
1996-11-08,18.5,18.5,18.375,18.375,37600,3.52025172472593,3.52025172472593,3.4964662400994,3.4964662400994,197599.505488249,0.0,1.0
1996-11-11,18.25,18.375,18.125,18.25,55700,3.47268075547287,3.4964662400994,3.44889527084635,3.47268075547287,292720.544034455,0.0,1.0
1996-11-12,18.25,18.375,18.25,18.375,21700,3.47268075547287,3.4964662400994,3.47268075547287,3.4964662400994,114040.140135506,0.0,1.0
1996-11-13,18.25,18.375,18.25,18.25,34700,3.47268075547287,3.4964662400994,3.47268075547287,3.47268075547287,182359.118096869,0.0,1.0
1996-11-14,18.5,18.625,18.375,18.375,60100,3.52025172472593,3.54403720935245,3.4964662400994,3.4964662400994,315843.890421377,0.0,1.0
1996-11-15,18.375,18.625,18.375,18.5,45600,3.4964662400994,3.54403720935245,3.4964662400994,3.52025172472593,239641.953464473,0.0,1.0
1996-11-18,18.75,18.75,18.375,18.375,82500,3.56782269397898,3.56782269397898,3.4964662400994,3.4964662400994,433562.744754802,0.0,1.0
1996-11-19,19.125,19.125,18.625,18.625,64600,3.63917914785856,3.63917914785856,3.54403720935245,3.54403720935245,339492.767408003,0.0,1.0
1996-11-20,18.875,19.125,18.875,19.125,36400,3.59160817860551,3.63917914785856,3.59160817860551,3.63917914785856,191293.138291816,0.0,1.0
1996-11-21,19.0,19.125,19.0,19.0,26300,3.61539366323203,3.63917914785856,3.61539366323203,3.61539366323203,138214.547721834,0.0,1.0
1996-11-22,19.0,19.125,19.0,19.0,20600,3.61539366323203,3.63917914785856,3.61539366323203,3.61539366323203,108259.303538775,0.0,1.0
1996-11-25,19.375,19.375,19.0,19.0,51700,3.68675011711161,3.68675011711161,3.61539366323203,3.61539366323203,271699.320046343,0.0,1.0
1996-11-26,19.25,19.75,19.25,19.625,41500,3.66296463248509,3.75810657099119,3.66296463248509,3.73432108636467,218095.198876658,0.0,1.0
1996-11-27,18.875,19.25,18.875,19.125,50100,3.59160817860551,3.66296463248509,3.59160817860551,3.63917914785856,263290.830451098,0.0,1.0
1996-11-29,19.0,19.125,18.875,18.875,10400,3.61539366323203,3.63917914785856,3.59160817860551,3.59160817860551,54655.1823690903,0.0,1.0
1996-12-02,19.0,19.25,18.875,18.875,31800,3.61539366323203,3.66296463248509,3.59160817860551,3.59160817860551,167118.730705488,0.0,1.0
1996-12-03,18.875,19.0,18.875,19.0,56200,3.59160817860551,3.61539366323203,3.59160817860551,3.61539366323203,295348.197032968,0.0,1.0
1996-12-04,18.625,18.875,18.5,18.875,36900,3.54403720935245,3.59160817860551,3.52025172472593,3.59160817860551,193920.79129033,0.0,1.0
1996-12-05,19.0,19.125,18.75,18.875,59100,3.61539366323203,3.63917914785856,3.56782269397898,3.59160817860551,310588.58442435,0.0,1.0
1996-12-06,19.0,19.0,18.625,18.75,32000,3.61539366323203,3.61539366323203,3.54403720935245,3.56782269397898,168169.791904893,0.0,1.0
1996-12-09,18.75,19.125,18.75,19.125,40200,3.56782269397898,3.63917914785856,3.56782269397898,3.63917914785856,211263.301080522,0.0,1.0
1996-12-10,18.875,18.875,18.625,18.75,31100,3.59160817860551,3.59160817860551,3.54403720935245,3.56782269397898,163440.016507568,0.0,1.0
1996-12-11,18.625,18.625,18.5,18.625,20800,3.54403720935245,3.54403720935245,3.52025172472593,3.54403720935245,109310.364738181,0.0,1.0
1996-12-12,18.125,18.5,18.125,18.5,38100,3.44889527084635,3.52025172472593,3.44889527084635,3.52025172472593,200227.158486763,0.0,1.0
1996-12-13,18.25,18.5,18.125,18.125,31600,3.47268075547287,3.52025172472593,3.44889527084635,3.44889527084635,166067.669506082,0.0,1.0
1996-12-16,18.25,18.375,18.125,18.25,40300,3.47268075547287,3.4964662400994,3.44889527084635,3.47268075547287,211788.831680225,0.0,1.0
1996-12-17,18.375,18.375,18.0,18.25,32200,3.4964662400994,3.4964662400994,3.42510978621982,3.47268075547287,169220.853104299,0.0,1.0
1996-12-18,18.375,18.5,18.375,18.5,20500,3.4964662400994,3.52025172472593,3.4964662400994,3.52025172472593,107733.772939072,0.0,1.0
1996-12-19,18.5,18.625,18.375,18.5,22100,3.52025172472593,3.54403720935245,3.4964662400994,3.52025172472593,116142.262534317,0.0,1.0
1996-12-20,18.625,18.75,18.375,18.625,57400,3.54403720935245,3.56782269397898,3.4964662400994,3.54403720935245,301654.564229402,0.0,1.0
1996-12-23,18.5,18.75,18.5,18.75,44000,3.52025172472593,3.56782269397898,3.52025172472593,3.56782269397898,231233.463869228,0.0,1.0
1996-12-24,18.625,18.75,18.5,18.625,23000,3.54403720935245,3.56782269397898,3.52025172472593,3.54403720935245,120872.037931642,0.0,1.0
1996-12-26,18.875,18.875,18.625,18.625,20000,3.59160817860551,3.59160817860551,3.54403720935245,3.54403720935245,105106.119940558,0.0,1.0
1996-12-27,18.75,18.75,18.25,18.375,28800,3.56782269397898,3.56782269397898,3.47268075547287,3.4964662400994,151352.812714404,0.0,1.0
1996-12-30,18.625,19.0,18.625,18.75,40800,3.54403720935245,3.61539366323203,3.54403720935245,3.56782269397898,214416.484678739,0.0,1.0
1996-12-31,18.625,19.0,18.625,18.75,45200,3.54403720935245,3.61539366323203,3.54403720935245,3.56782269397898,237539.831065662,0.0,1.0
1997-01-02,19.0,19.0,18.625,18.625,30200,3.61539366323203,3.61539366323203,3.54403720935245,3.54403720935245,158710.241110243,0.0,1.0
1997-01-03,19.0,19.25,18.875,19.0,34000,3.61539366323203,3.66296463248509,3.59160817860551,3.61539366323203,178680.403898949,0.0,1.0
1997-01-06,19.125,19.375,19.125,19.125,22100,3.63917914785856,3.68675011711161,3.63917914785856,3.63917914785856,116142.262534317,0.0,1.0
1997-01-07,19.25,19.25,18.875,19.0,68000,3.66296463248509,3.66296463248509,3.59160817860551,3.61539366323203,357360.807797897,0.0,1.0
1997-01-08,19.75,19.875,19.125,19.125,64100,3.75810657099119,3.78189205561772,3.63917914785856,3.63917914785856,336865.114409489,0.0,1.0
1997-01-09,19.75,19.875,19.625,19.75,24600,3.75810657099119,3.78189205561772,3.73432108636467,3.75810657099119,129280.527526887,0.0,1.0
1997-01-10,19.875,20.0,19.625,19.625,47700,3.78189205561772,3.80567754024425,3.73432108636467,3.73432108636467,250678.096058231,0.0,1.0
1997-01-13,20.125,20.375,20.0,20.0,57300,3.82946302487077,3.87703399412383,3.80567754024425,3.80567754024425,301129.033629699,0.0,1.0
1997-01-14,20.5,20.5,20.0,20.0,37200,3.90081947875035,3.90081947875035,3.80567754024425,3.80567754024425,195497.383089438,0.0,1.0
1997-01-15,21.125,21.125,20.75,20.875,72300,4.01974690188298,4.01974690188298,3.9483904480034,3.97217593262993,379958.623585118,0.0,1.0
1997-01-16,21.25,21.375,20.625,21.0,60800,4.04353238650951,4.06731787113604,3.92460496337688,3.99596141725646,319522.604619297,0.0,1.0
1997-01-17,21.125,21.25,20.875,21.125,50400,4.01974690188298,4.04353238650951,3.97217593262993,4.01974690188298,264867.422250207,0.0,1.0
1997-01-20,21.0,21.375,20.875,21.0,56700,3.99596141725646,4.06731787113604,3.97217593262993,3.99596141725646,297975.850031482,0.0,1.0
1997-01-21,20.875,21.125,20.5,21.125,32700,3.97217593262993,4.01974690188298,3.90081947875035,4.01974690188298,171848.506102813,0.0,1.0
1997-01-22,20.5,20.875,20.25,20.875,60100,3.90081947875035,3.97217593262993,3.8532485094973,3.97217593262993,315843.890421377,0.0,1.0
1997-01-23,20.375,20.625,20.375,20.5,39000,3.87703399412383,3.92460496337688,3.87703399412383,3.90081947875035,204956.933884088,0.0,1.0
1997-01-24,20.125,20.375,20.0,20.25,15700,3.82946302487077,3.87703399412383,3.80567754024425,3.8532485094973,82508.3041533382,0.0,1.0
1997-01-27,20.125,20.25,20.0,20.25,19600,3.82946302487077,3.8532485094973,3.80567754024425,3.8532485094973,103003.997541747,0.0,1.0
1997-01-28,20.125,20.25,20.0,20.125,41200,3.82946302487077,3.8532485094973,3.80567754024425,3.82946302487077,216518.60707755,0.0,1.0
1997-01-29,20.25,20.375,20.125,20.125,46900,3.8532485094973,3.87703399412383,3.82946302487077,3.82946302487077,246473.851260609,0.0,1.0
1997-01-30,20.375,20.375,20.25,20.375,15700,3.87703399412383,3.87703399412383,3.8532485094973,3.87703399412383,82508.304153338,0.0,1.0
1997-01-31,20.125,20.375,20.125,20.25,32700,3.82946302487077,3.87703399412383,3.82946302487077,3.8532485094973,171848.506102813,0.0,1.0
1997-02-03,20.5,20.75,20.25,20.25,71200,3.90081947875035,3.9483904480034,3.8532485094973,3.8532485094973,374177.786988387,0.0,1.0
1997-02-04,20.75,20.75,20.625,20.75,24400,3.9483904480034,3.9483904480034,3.92460496337688,3.9483904480034,128229.466327481,0.0,1.0
1997-02-05,20.5,20.75,20.5,20.75,19100,3.90081947875035,3.9483904480034,3.90081947875035,3.9483904480034,100376.344543233,0.0,1.0
1997-02-06,20.375,20.75,20.375,20.625,32200,3.87703399412383,3.9483904480034,3.87703399412383,3.92460496337688,169220.853104298,0.0,1.0
1997-02-07,20.75,20.75,20.5,20.5,38100,3.9483904480034,3.9483904480034,3.90081947875035,3.90081947875035,200227.158486764,0.0,1.0
1997-02-10,20.875,21.0,20.5,20.5,48600,3.97217593262993,3.99596141725646,3.90081947875035,3.90081947875035,255407.871455556,0.0,1.0
1997-02-11,21.0,21.25,20.875,21.25,34300,3.99596141725646,4.04353238650951,3.97217593262993,4.04353238650951,180256.995698057,0.0,1.0
1997-02-12,21.375,21.75,20.75,20.75,57700,4.06731787113604,4.13867432501562,3.9483904480034,3.9483904480034,303231.15602851,0.0,1.0
1997-02-13,21.5,21.625,21.375,21.5,49800,4.09110335576256,4.11488884038909,4.06731787113604,4.09110335576256,261714.23865199,0.0,1.0
1997-02-14,21.625,21.625,21.5,21.625,21500,4.11488884038909,4.11488884038909,4.09110335576256,4.11488884038909,112989.0789361,0.0,1.0
1997-02-18,21.5,21.625,21.375,21.5,24300,4.09110335576256,4.11488884038909,4.06731787113604,4.09110335576256,127703.935727778,0.0,1.0
1997-02-19,21.5,21.5,21.375,21.375,37300,4.09110335576256,4.09110335576256,4.06731787113604,4.06731787113604,196022.913689141,0.0,1.0
1997-02-20,21.375,21.5,21.25,21.25,34400,4.06731787113604,4.09110335576256,4.04353238650951,4.04353238650951,180782.52629776,0.0,1.0
1997-02-21,21.375,21.5,21.25,21.375,32200,4.06731787113604,4.09110335576256,4.04353238650951,4.06731787113604,169220.853104299,0.0,1.0
1997-02-24,21.25,21.5,21.125,21.375,24400,4.04353238650951,4.09110335576256,4.01974690188298,4.06731787113604,128229.466327481,0.0,1.0
1997-02-25,21.375,21.375,21.125,21.125,30400,4.06731787113604,4.06731787113604,4.01974690188298,4.01974690188298,159761.302309648,0.0,1.0
1997-02-26,21.125,21.375,21.0,21.375,31600,4.01974690188298,4.06731787113604,3.99596141725646,4.06731787113604,166067.669506082,0.0,1.0
1997-02-27,20.625,21.0,20.625,21.0,36000,3.92460496337688,3.99596141725646,3.92460496337688,3.99596141725646,189191.015893005,0.0,1.0
1997-02-28,20.625,20.75,20.625,20.625,25400,3.92460496337688,3.9483904480034,3.92460496337688,3.92460496337688,133484.772324509,0.0,1.0
1997-03-03,20.625,20.875,20.625,20.875,24100,3.92460496337688,3.97217593262993,3.92460496337688,3.97217593262993,126652.874528373,0.0,1.0
1997-03-04,20.625,21.125,20.5,20.875,56000,3.92460496337688,4.01974690188298,3.90081947875035,3.97217593262993,294297.135833563,0.0,1.0
1997-03-05,20.75,20.875,20.625,20.75,26900,3.9483904480034,3.97217593262993,3.92460496337688,3.9483904480034,141367.731320051,0.0,1.0
1997-03-06,20.625,20.75,20.5,20.625,9200,3.92460496337688,3.9483904480034,3.90081947875035,3.92460496337688,48348.8151726567,0.0,1.0
1997-03-07,20.875,21.0,20.625,20.75,30000,3.97217593262993,3.99596141725646,3.92460496337688,3.9483904480034,157659.179910837,0.0,1.0
1997-03-10,20.75,20.875,20.625,20.875,29800,3.9483904480034,3.97217593262993,3.92460496337688,3.97217593262993,156608.118711432,0.0,1.0
1997-03-11,20.75,20.875,20.625,20.75,20000,3.9483904480034,3.97217593262993,3.92460496337688,3.9483904480034,105106.119940558,0.0,1.0
1997-03-12,20.625,20.75,20.5,20.5,32800,3.92460496337688,3.9483904480034,3.90081947875035,3.90081947875035,172374.036702515,0.0,1.0
1997-03-13,20.625,20.75,20.625,20.75,29300,3.92460496337688,3.9483904480034,3.92460496337688,3.9483904480034,153980.465712918,0.0,1.0
1997-03-14,20.375,20.75,20.375,20.625,29600,3.87703399412383,3.9483904480034,3.87703399412383,3.92460496337688,155557.057512026,0.0,1.0
1997-03-17,20.375,20.375,20.125,20.25,29700,3.87703399412383,3.87703399412383,3.82946302487077,3.8532485094973,156082.588111729,0.0,1.0
1997-03-18,20.375,20.375,20.25,20.25,17700,3.87703399412383,3.87703399412383,3.8532485094973,3.8532485094973,93018.9161473938,0.0,1.0
1997-03-19,20.375,20.5,20.125,20.25,40200,3.87703399412383,3.90081947875035,3.82946302487077,3.8532485094973,211263.301080522,0.0,1.0
1997-03-20,20.375,20.625,20.375,20.5,24300,3.87703399412383,3.92460496337688,3.87703399412383,3.90081947875035,127703.935727778,0.0,1.0
1997-03-21,20.875,21.25,20.25,20.5,50300,3.97217593262993,4.04353238650951,3.8532485094973,3.90081947875035,264341.891650504,0.0,1.0
1997-03-24,21.25,21.25,20.875,20.875,25300,4.04353238650951,4.04353238650951,3.97217593262993,3.97217593262993,132959.241724806,0.0,1.0
1997-03-25,21.375,21.5,21.25,21.375,35000,4.06731787113604,4.09110335576256,4.04353238650951,4.06731787113604,183935.709895977,0.0,1.0
1997-03-26,21.25,21.25,21.125,21.125,25200,4.04353238650951,4.04353238650951,4.01974690188298,4.01974690188298,132433.711125103,0.0,1.0
1997-03-27,21.0,21.25,21.0,21.125,38900,3.99596141725646,4.04353238650951,3.99596141725646,4.01974690188298,204431.403284385,0.0,1.0
1997-03-31,20.625,21.0,20.625,21.0,16800,3.92460496337688,3.99596141725646,3.92460496337688,3.99596141725646,88289.1407500688,0.0,1.0
1997-04-01,20.5,20.75,20.5,20.625,20100,3.90081947875035,3.9483904480034,3.90081947875035,3.92460496337688,105631.650540261,0.0,1.0
1997-04-02,20.25,20.375,20.125,20.25,19800,3.8532485094973,3.87703399412383,3.82946302487077,3.8532485094973,104055.058741153,0.0,1.0
1997-04-03,20.125,20.25,20.0,20.25,27700,3.82946302487077,3.8532485094973,3.80567754024425,3.8532485094973,145571.976117673,0.0,1.0
1997-04-04,20.25,20.375,20.125,20.125,22500,3.8532485094973,3.87703399412383,3.82946302487077,3.82946302487077,118244.384933128,0.0,1.0
1997-04-07,20.625,20.75,20.25,20.25,22300,3.92460496337688,3.9483904480034,3.8532485094973,3.8532485094973,117193.323733722,0.0,1.0
1997-04-08,20.625,20.875,20.625,20.625,22300,3.92460496337688,3.97217593262993,3.92460496337688,3.92460496337688,117193.323733722,0.0,1.0
1997-04-09,20.625,20.75,20.625,20.625,17100,3.92460496337688,3.9483904480034,3.92460496337688,3.92460496337688,89865.7325491772,0.0,1.0
1997-04-10,20.625,20.75,20.625,20.75,18000,3.92460496337688,3.9483904480034,3.92460496337688,3.9483904480034,94595.5079465023,0.0,1.0
1997-04-11,20.25,20.75,20.125,20.75,17000,3.8532485094973,3.9483904480034,3.82946302487077,3.9483904480034,89340.2019494744,0.0,1.0
1997-04-14,20.0,20.125,19.75,20.0,38300,3.80567754024425,3.82946302487077,3.75810657099119,3.80567754024425,201278.219686169,0.0,1.0
1997-04-15,20.375,20.5,20.0,20.0,38700,3.87703399412383,3.90081947875035,3.80567754024425,3.80567754024425,203380.34208498,0.0,1.0
1997-04-16,20.5,20.625,20.375,20.375,18000,3.90081947875035,3.92460496337688,3.87703399412383,3.87703399412383,94595.5079465024,0.0,1.0
1997-04-17,20.25,20.5,20.0,20.5,27400,3.8532485094973,3.90081947875035,3.80567754024425,3.90081947875035,143995.384318565,0.0,1.0
1997-04-18,20.25,20.25,20.25,20.25,9900,3.8532485094973,3.8532485094973,3.8532485094973,3.8532485094973,52027.5293705763,0.0,1.0
1997-04-21,20.625,20.625,20.5,20.5,45800,3.92460496337688,3.92460496337688,3.90081947875035,3.90081947875035,240693.014663878,0.0,1.0
1997-04-22,20.75,20.875,20.625,20.875,33200,3.9483904480034,3.97217593262993,3.92460496337688,3.97217593262993,174476.159101327,0.0,1.0
1997-04-23,20.75,20.875,20.75,20.75,16100,3.9483904480034,3.97217593262993,3.9483904480034,3.9483904480034,84610.4265521494,0.0,1.0
1997-04-24,20.625,20.75,20.5,20.625,25700,3.92460496337688,3.9483904480034,3.90081947875035,3.92460496337688,135061.364123617,0.0,1.0
1997-04-25,20.5,20.75,20.5,20.75,21800,3.90081947875035,3.9483904480034,3.90081947875035,3.9483904480034,114565.670735208,0.0,1.0
1997-04-28,20.875,20.875,20.5,20.625,25000,3.97217593262993,3.97217593262993,3.90081947875035,3.92460496337688,131382.649925698,0.0,1.0
1997-04-29,21.0,21.125,20.875,20.875,32300,3.99596141725646,4.01974690188298,3.97217593262993,3.97217593262993,169746.383704001,0.0,1.0
1997-04-30,20.875,21.0,20.75,20.875,17500,3.97217593262993,3.99596141725646,3.9483904480034,3.97217593262993,91967.8549479884,0.0,1.0
1997-05-01,20.875,21.0,20.75,20.75,30900,3.97217593262993,3.99596141725646,3.9483904480034,3.9483904480034,162388.955308162,0.0,1.0
1997-05-02,20.875,21.0,20.75,21.0,13300,3.97217593262993,3.99596141725646,3.9483904480034,3.99596141725646,69895.5697604712,0.0,1.0
1997-05-05,20.875,20.875,20.625,20.875,46100,3.97217593262993,3.97217593262993,3.92460496337688,3.97217593262993,242269.606462987,0.0,1.0
1997-05-06,21.125,21.25,20.75,20.875,44600,4.01974690188298,4.04353238650951,3.9483904480034,3.97217593262993,234386.647467445,0.0,1.0
1997-05-07,21.25,21.375,21.125,21.25,21800,4.04353238650951,4.06731787113604,4.01974690188298,4.04353238650951,114565.670735208,0.0,1.0
1997-05-08,21.75,21.875,21.25,21.25,40200,4.13867432501562,4.16245980964214,4.04353238650951,4.04353238650951,211263.301080522,0.0,1.0
1997-05-09,21.5,21.625,21.125,21.625,51800,4.09110335576256,4.11488884038909,4.01974690188298,4.11488884038909,272224.850646046,0.0,1.0
1997-05-12,21.5,21.625,21.5,21.625,26000,4.09110335576256,4.11488884038909,4.09110335576256,4.11488884038909,136637.955922726,0.0,1.0
1997-05-13,21.625,21.625,21.375,21.375,29400,4.11488884038909,4.11488884038909,4.06731787113604,4.06731787113604,154505.99631262,0.0,1.0
1997-05-14,21.75,21.75,21.5,21.625,48300,4.13867432501562,4.13867432501562,4.09110335576256,4.11488884038909,253831.279656448,0.0,1.0
1997-05-15,21.875,22.0,21.625,21.75,26700,4.16245980964214,4.18624529426867,4.11488884038909,4.13867432501562,140316.670120645,0.0,1.0
1997-05-16,21.75,22.0,21.625,22.0,36500,4.13867432501562,4.18624529426867,4.11488884038909,4.18624529426867,191818.668891519,0.0,1.0
1997-05-19,21.75,21.875,21.75,21.75,20400,4.13867432501562,4.16245980964214,4.13867432501562,4.13867432501562,107208.242339369,0.0,1.0
1997-05-20,21.75,21.875,21.625,21.75,28800,4.13867432501562,4.16245980964214,4.11488884038909,4.13867432501562,151352.812714404,0.0,1.0
1997-05-21,22.375,22.375,22.0,22.125,35300,4.25760174814825,4.25760174814825,4.18624529426867,4.2100307788952,185512.301695085,0.0,1.0
1997-05-22,22.125,22.375,22.0,22.375,25800,4.2100307788952,4.25760174814825,4.18624529426867,4.25760174814825,135586.89472332,0.0,1.0
1997-05-23,22.125,22.375,22.125,22.25,11900,4.2100307788952,4.25760174814825,4.2100307788952,4.23381626352172,62538.1413646321,0.0,1.0
1997-05-27,22.625,22.75,22.25,22.25,39600,4.3051727174013,4.32895820202783,4.23381626352172,4.23381626352172,208110.117482305,0.0,1.0
1997-05-28,22.875,22.875,22.5,22.75,27800,4.35274368665436,4.35274368665436,4.28138723277478,4.32895820202783,146097.506717376,0.0,1.0
1997-05-29,23.25,23.25,23.0,23.0,26600,4.42410014053394,4.42410014053394,4.37652917128088,4.37652917128088,139791.139520942,0.0,1.0
1997-05-30,23.0,23.25,22.875,23.25,17900,4.37652917128088,4.42410014053394,4.35274368665436,4.42410014053394,94069.9773467996,0.0,1.0
1997-06-02,23.0,23.375,23.0,23.125,28900,4.37652917128088,4.44788562516046,4.37652917128088,4.40031465590741,151878.343314107,0.0,1.0
1997-06-03,23.125,23.25,23.0,23.125,20700,4.40031465590741,4.42410014053394,4.37652917128088,4.40031465590741,108784.834138478,0.0,1.0
1997-06-04,22.75,23.125,22.75,23.125,23900,4.32895820202783,4.40031465590741,4.32895820202783,4.40031465590741,125601.813328967,0.0,1.0
1997-06-05,23.0,23.0,22.875,22.875,13500,4.37652917128088,4.37652917128088,4.35274368665436,4.35274368665436,70946.6309598768,0.0,1.0
1997-06-06,23.0,23.125,23.0,23.0,22200,4.37652917128088,4.40031465590741,4.37652917128088,4.37652917128088,116667.79313402,0.0,1.0
1997-06-09,23.25,23.5,23.125,23.125,24200,4.42410014053394,4.47167110978699,4.40031465590741,4.40031465590741,127178.405128075,0.0,1.0
1997-06-10,23.5,23.625,23.25,23.375,23700,4.47167110978699,4.49545659441352,4.42410014053394,4.44788562516046,124550.752129561,0.0,1.0
1997-06-11,24.25,24.25,23.625,23.625,37300,4.61438401754615,4.61438401754615,4.49545659441352,4.49545659441352,196022.913689141,0.0,1.0
1997-06-12,24.25,24.375,24.0,24.0,37400,4.61438401754615,4.63816950217267,4.56681304829309,4.56681304829309,196548.444288844,0.0,1.0
1997-06-13,23.875,24.25,23.75,24.25,45100,4.54302756366657,4.61438401754615,4.51924207904004,4.61438401754615,237014.300465959,0.0,1.0
1997-06-16,24.25,24.375,23.75,23.875,14100,4.61438401754615,4.63816950217267,4.51924207904004,4.54302756366657,74099.8145580935,0.0,1.0
1997-06-17,24.125,24.625,24.125,24.625,36600,4.59059853291962,4.68574047142573,4.59059853291962,4.68574047142573,192344.199491221,0.0,1.0
1997-06-18,24.0,24.25,24.0,24.125,26100,4.56681304829309,4.61438401754615,4.56681304829309,4.59059853291962,137163.486522429,0.0,1.0
1997-06-19,24.0,24.125,23.75,24.125,37000,4.56681304829309,4.59059853291962,4.51924207904004,4.59059853291962,194446.321890033,0.0,1.0
1997-06-20,24.0,24.0,23.875,24.0,22800,4.56681304829309,4.56681304829309,4.54302756366657,4.56681304829309,119820.976732236,0.0,1.0
1997-06-23,23.75,24.0,23.75,24.0,17400,4.51924207904004,4.56681304829309,4.51924207904004,4.56681304829309,91442.3243482856,0.0,1.0
1997-06-24,23.875,24.0,23.75,23.875,28000,4.54302756366657,4.56681304829309,4.51924207904004,4.54302756366657,147148.567916781,0.0,1.0
1997-06-25,23.8125,24.0,23.75,24.0,30700,4.53113482135331,4.56681304829309,4.51924207904004,4.56681304829309,161337.894108757,0.0,1.0
1997-06-26,23.6875,23.9375,23.5,23.9375,59700,4.50734933672678,4.55492030597983,4.47167110978699,4.55492030597983,313741.768022566,0.0,1.0
1997-06-27,23.625,23.75,23.5,23.75,39600,4.49545659441352,4.51924207904004,4.47167110978699,4.51924207904004,208110.117482305,0.0,1.0
1997-06-30,23.75,23.875,23.5,23.5,51700,4.51924207904004,4.54302756366657,4.47167110978699,4.47167110978699,271699.320046343,0.0,1.0
1997-07-01,23.5625,23.875,23.5,23.5,33500,4.48356385210025,4.54302756366657,4.47167110978699,4.47167110978699,176052.750900435,0.0,1.0
1997-07-02,23.5,23.8125,23.4375,23.8125,30200,4.47167110978699,4.53113482135331,4.45977836747373,4.53113482135331,158710.241110243,0.0,1.0
1997-07-03,23.625,23.875,23.125,23.125,56400,4.49545659441352,4.54302756366657,4.40031465590741,4.40031465590741,296399.258232374,0.0,1.0
1997-07-07,23.75,23.875,23.625,23.75,80700,4.51924207904004,4.54302756366657,4.49545659441352,4.51924207904004,424103.193960152,0.0,1.0
1997-07-08,24.375,24.5,23.75,23.75,80600,4.63816950217267,4.6619549867992,4.51924207904004,4.51924207904004,423577.66336045,0.0,1.0
1997-07-09,24.125,24.875,24.0,24.75,53500,4.59059853291962,4.73331144067878,4.56681304829309,4.70952595605225,281158.870840993,0.0,1.0
1997-07-10,24.125,24.25,24.0,24.125,20600,4.59059853291962,4.61438401754615,4.56681304829309,4.59059853291962,108259.303538775,0.0,1.0
1997-07-11,24.5,24.5,24.125,24.125,27500,4.6619549867992,4.6619549867992,4.59059853291962,4.59059853291962,144520.914918267,0.0,1.0
1997-07-14,24.5625,24.625,24.4375,24.5,16200,4.67384772911246,4.68574047142573,4.65006224448594,4.6619549867992,85135.9571518522,0.0,1.0
1997-07-15,24.5625,25.0,24.5625,24.625,51400,4.67384772911246,4.75709692530531,4.67384772911246,4.68574047142573,270122.728247235,0.0,1.0
1997-07-16,24.625,24.75,24.5625,24.625,34800,4.68574047142573,4.70952595605225,4.67384772911246,4.68574047142573,182884.648696571,0.0,1.0
1997-07-17,24.25,24.5625,24.25,24.375,53500,4.61438401754615,4.67384772911246,4.61438401754615,4.63816950217267,281158.870840993,0.0,1.0
1997-07-18,23.375,24.375,23.3125,24.125,50300,4.44788562516046,4.63816950217267,4.4359928828472,4.59059853291962,264341.891650504,0.0,1.0
1997-07-21,23.0,23.125,22.8125,23.125,46400,4.37652917128088,4.40031465590741,4.34085094434109,4.40031465590741,243846.198262095,0.0,1.0
1997-07-22,23.5,23.625,22.75,23.0,60300,4.47167110978699,4.49545659441352,4.32895820202783,4.37652917128088,316894.951620783,0.0,1.0
1997-07-23,24.0625,24.0625,23.25,23.375,31200,4.57870579060636,4.57870579060636,4.42410014053394,4.44788562516046,163965.547107271,0.0,1.0
1997-07-24,24.75,24.875,24.375,24.75,76200,4.70952595605225,4.73331144067878,4.63816950217267,4.70952595605225,400454.316973527,0.0,1.0
1997-07-25,24.5625,24.625,24.5,24.625,44100,4.67384772911246,4.68574047142573,4.6619549867992,4.68574047142573,231758.994468931,0.0,1.0
1997-07-28,24.875,25.25,24.8125,25.25,47100,4.73331144067878,4.80466789455836,4.72141869836552,4.80466789455836,247524.912460014,0.0,1.0
1997-07-29,24.75,24.875,24.6875,24.75,41000,4.70952595605225,4.73331144067878,4.69763321373899,4.70952595605225,215467.545878144,0.0,1.0
1997-07-30,24.9375,25.125,24.8125,24.8125,41300,4.74520418299204,4.78088240993183,4.72141869836552,4.72141869836552,217044.137677253,0.0,1.0
1997-07-31,25.6875,25.6875,25.0,25.0,52500,4.8879170907512,4.8879170907512,4.75709692530531,4.75709692530531,275903.564843965,0.0,1.0
1997-08-01,25.8125,25.875,25.6875,25.6875,28200,4.91170257537773,4.92359531769099,4.8879170907512,4.8879170907512,148199.629116187,0.0,1.0
1997-08-04,26.0,26.0,25.5625,25.8125,38100,4.94738080231752,4.94738080231752,4.86413160612468,4.91170257537773,200227.158486763,0.0,1.0
1997-08-05,25.375,25.875,25.25,25.875,58400,4.82845337918489,4.92359531769099,4.80466789455836,4.92359531769099,306909.87022643,0.0,1.0
1997-08-06,25.75,25.875,25.5,25.5,32300,4.89980983306447,4.92359531769099,4.85223886381141,4.85223886381141,169746.383704001,0.0,1.0
1997-08-07,26.0625,26.25,25.9375,26.0,33200,4.95927354463078,4.99495177157057,4.93548806000426,4.94738080231752,174476.159101327,0.0,1.0
1997-08-08,25.4375,26.0625,25.25,26.0625,60700,4.84034612149815,4.95927354463078,4.80466789455836,4.95927354463078,318997.074019594,0.0,1.0
1997-08-11,25.375,25.625,25.0,25.1875,45200,4.82845337918489,4.87602434843794,4.75709692530531,4.7927751522451,237539.831065661,0.0,1.0
1997-08-12,24.6875,25.5,24.6875,25.5,108200,4.69763321373899,4.85223886381141,4.69763321373899,4.85223886381141,568624.10887842,0.0,1.0
1997-08-13,24.9375,25.0,24.75,24.9375,30500,4.74520418299204,4.75709692530531,4.70952595605225,4.74520418299204,160286.832909351,0.0,1.0
1997-08-14,24.625,25.0,24.625,25.0,18200,4.68574047142573,4.75709692530531,4.68574047142573,4.75709692530531,95646.5691459079,0.0,1.0
1997-08-15,24.625,25.0,24.5625,24.875,43600,4.68574047142573,4.75709692530531,4.67384772911246,4.73331144067878,229131.341470417,0.0,1.0
1997-08-18,25.375,25.375,24.5,24.5625,40000,4.82845337918489,4.82845337918489,4.6619549867992,4.67384772911246,210212.239881116,0.0,1.0
1997-08-19,24.375,25.375,24.375,25.375,57300,4.63816950217267,4.82845337918489,4.63816950217267,4.82845337918489,301129.033629699,0.0,1.0
1997-08-20,24.8125,25.0,24.5,24.625,26100,4.72141869836552,4.75709692530531,4.6619549867992,4.68574047142573,137163.486522428,0.0,1.0
1997-08-21,25.0,25.0,24.6875,24.8125,29200,4.75709692530531,4.75709692530531,4.69763321373899,4.72141869836552,153454.935113215,0.0,1.0
1997-08-22,24.25,24.625,24.25,24.625,36700,4.61438401754615,4.68574047142573,4.61438401754615,4.68574047142573,192869.730090924,0.0,1.0
1997-08-25,24.5625,24.875,24.25,24.25,31000,4.67384772911246,4.73331144067878,4.61438401754615,4.61438401754615,162914.485907865,0.0,1.0
1997-08-26,24.25,24.5,24.25,24.3125,26000,4.61438401754615,4.6619549867992,4.61438401754615,4.62627675985941,136637.955922726,0.0,1.0
1997-08-27,24.1875,24.3125,24.125,24.25,43500,4.60249127523289,4.62627675985941,4.59059853291962,4.61438401754615,228605.810870714,0.0,1.0
1997-08-28,23.875,24.125,23.5,24.125,47900,4.54302756366657,4.59059853291962,4.47167110978699,4.59059853291962,251729.157257637,0.0,1.0
1997-08-29,23.125,23.5,23.0,23.375,77500,4.40031465590741,4.47167110978699,4.37652917128088,4.44788562516046,407286.214769663,0.0,1.0
1997-09-02,22.8125,23.0,22.5,22.9375,88600,4.34085094434109,4.37652917128088,4.28138723277478,4.36463642896762,465620.111336673,0.0,1.0
1997-09-03,23.0625,23.25,22.8125,23.0625,45900,4.38842191359415,4.42410014053394,4.34085094434109,4.38842191359415,241218.545263581,0.0,1.0
1997-09-04,22.8125,23.0625,22.8125,23.0,48100,4.34085094434109,4.38842191359415,4.34085094434109,4.37652917128088,252780.218457043,0.0,1.0
1997-09-05,23.625,23.625,23.0625,23.0625,30900,4.49545659441352,4.49545659441352,4.38842191359415,4.38842191359415,162388.955308162,0.0,1.0
1997-09-08,23.875,23.875,23.375,23.6875,28200,4.54302756366657,4.54302756366657,4.44788562516046,4.50734933672678,148199.629116187,0.0,1.0
1997-09-09,24.375,24.5,24.0,24.125,24400,4.63816950217267,4.6619549867992,4.56681304829309,4.59059853291962,128229.466327481,0.0,1.0
1997-09-10,24.1875,24.5625,24.125,24.4375,30400,4.60249127523289,4.67384772911246,4.59059853291962,4.65006224448594,159761.302309648,0.0,1.0
1997-09-11,23.75,23.875,23.625,23.875,26700,4.51924207904004,4.54302756366657,4.49545659441352,4.54302756366657,140316.670120645,0.0,1.0
1997-09-12,23.875,24.0,23.5625,23.75,16300,4.54302756366657,4.56681304829309,4.48356385210025,4.51924207904004,85661.4877515549,0.0,1.0
1997-09-15,24.125,24.125,23.75,23.75,21800,4.59059853291962,4.59059853291962,4.51924207904004,4.51924207904004,114565.670735208,0.0,1.0
1997-09-16,24.125,24.25,24.0625,24.1875,24200,4.59059853291962,4.61438401754615,4.57870579060636,4.60249127523289,127178.405128075,0.0,1.0
1997-09-17,24.1875,24.1875,24.0,24.125,15600,4.60249127523289,4.60249127523289,4.56681304829309,4.59059853291962,81982.7735536353,0.0,1.0
1997-09-18,24.5,24.75,24.0,24.0,44500,4.6619549867992,4.70952595605225,4.56681304829309,4.56681304829309,233861.116867742,0.0,1.0
1997-09-19,24.5,24.8125,24.5,24.5625,16000,4.6619549867992,4.72141869836552,4.6619549867992,4.67384772911246,84084.8959524465,0.0,1.0
1997-09-22,24.5,24.5625,24.0625,24.5,26400,4.6619549867992,4.67384772911246,4.57870579060636,4.6619549867992,138740.078321537,0.0,1.0
1997-09-23,24.625,24.625,24.4375,24.5,35900,4.68574047142573,4.68574047142573,4.65006224448594,4.6619549867992,188665.485293302,0.0,1.0
1997-09-24,24.75,24.9375,24.375,24.375,29300,4.70952595605225,4.74520418299204,4.63816950217267,4.63816950217267,153980.465712918,0.0,1.0
1997-09-25,24.875,24.9375,24.75,24.9375,29000,4.73331144067878,4.74520418299204,4.70952595605225,4.74520418299204,152403.873913809,0.0,1.0
1997-09-26,24.9375,24.9375,24.875,24.9375,15600,4.74520418299204,4.74520418299204,4.73331144067878,4.74520418299204,81982.7735536354,0.0,1.0
1997-09-29,24.9375,25.125,24.875,24.875,26300,4.74520418299204,4.78088240993183,4.73331144067878,4.73331144067878,138214.547721834,0.0,1.0
1997-09-30,24.8125,25.0,24.5625,25.0,22100,4.72141869836552,4.75709692530531,4.67384772911246,4.75709692530531,116142.262534317,0.0,1.0
1997-10-01,24.8125,25.125,24.8125,24.875,13500,4.72141869836552,4.78088240993183,4.72141869836552,4.73331144067878,70946.6309598767,0.0,1.0
1997-10-02,25.25,25.3125,24.75,24.9375,13600,4.80466789455836,4.81656063687162,4.70952595605225,4.74520418299204,71472.1615595795,0.0,1.0
1997-10-03,25.3125,25.5,25.25,25.5,15700,4.81656063687162,4.85223886381141,4.80466789455836,4.85223886381141,82508.3041533382,0.0,1.0
1997-10-06,25.5625,25.875,25.375,25.375,36100,4.86413160612468,4.92359531769099,4.82845337918489,4.82845337918489,189716.546492707,0.0,1.0
1997-10-07,25.5,25.625,25.375,25.4375,29100,4.85223886381141,4.87602434843794,4.82845337918489,4.84034612149815,152929.404513512,0.0,1.0
1997-10-08,25.3125,25.75,25.3125,25.4375,28700,4.81656063687162,4.89980983306447,4.81656063687162,4.84034612149815,150827.282114701,0.0,1.0
1997-10-09,25.3125,25.5,25.1875,25.3125,19200,4.81656063687162,4.85223886381141,4.7927751522451,4.81656063687162,100901.875142936,0.0,1.0
1997-10-10,25.5625,25.5625,25.125,25.1875,26700,4.86413160612468,4.86413160612468,4.78088240993183,4.7927751522451,140316.670120645,0.0,1.0
1997-10-13,25.25,25.5,25.25,25.25,9600,4.80466789455836,4.85223886381141,4.80466789455836,4.80466789455836,50450.9375714679,0.0,1.0
1997-10-14,25.1875,25.375,25.1875,25.25,13100,4.7927751522451,4.82845337918489,4.7927751522451,4.80466789455836,68844.5085610656,0.0,1.0
1997-10-15,25.0,25.1875,24.8125,25.0,45500,4.75709692530531,4.7927751522451,4.72141869836552,4.75709692530531,239116.42286477,0.0,1.0
1997-10-16,24.8125,25.0,24.8125,25.0,17000,4.72141869836552,4.75709692530531,4.72141869836552,4.75709692530531,89340.2019494744,0.0,1.0
1997-10-17,23.875,24.75,23.125,24.75,62500,4.54302756366657,4.70952595605225,4.40031465590741,4.70952595605225,328456.624814244,0.0,1.0
1997-10-20,24.375,24.75,23.625,23.625,36500,4.63816950217267,4.70952595605225,4.49545659441352,4.49545659441352,191818.668891519,0.0,1.0
1997-10-21,24.1875,24.375,24.125,24.375,28400,4.60249127523289,4.63816950217267,4.59059853291962,4.63816950217267,149250.690315592,0.0,1.0
1997-10-22,23.3125,23.75,23.125,23.6875,67100,4.4359928828472,4.51924207904004,4.40031465590741,4.50734933672678,352631.032400572,0.0,1.0
1997-10-23,21.75,22.375,21.125,21.75,148600,4.13867432501562,4.25760174814825,4.01974690188298,4.13867432501562,780938.471158347,0.0,1.0
1997-10-24,22.0625,22.6875,22.0,22.0,71100,4.19813803658193,4.31706545971457,4.18624529426867,4.18624529426867,373652.256388685,0.0,1.0
1997-10-27,20.0,21.8125,19.625,21.8125,137300,3.80567754024425,4.15056706732888,3.73432108636467,4.15056706732888,721553.513391931,0.0,1.0
1997-10-28,22.25,22.25,18.75,19.0,168000,4.23381626352172,4.23381626352172,3.56782269397898,3.61539366323203,882891.407500689,0.0,1.0
1997-10-29,19.5625,21.0,19.5625,20.75,98600,3.7224283440514,3.99596141725646,3.7224283440514,3.9483904480034,518173.171306952,0.0,1.0
1997-10-30,19.25,19.25,18.25,19.0,92200,3.66296463248509,3.66296463248509,3.47268075547287,3.61539366323203,484539.212925973,0.0,1.0
1997-10-31,19.4375,20.0,19.25,19.375,53400,3.69864285942488,3.80567754024425,3.66296463248509,3.68675011711161,280633.34024129,0.0,1.0
1997-11-03,19.625,20.375,19.625,19.6875,47500,3.73432108636467,3.87703399412383,3.73432108636467,3.74621382867793,249627.034858825,0.0,1.0
1997-11-04,19.3125,19.625,19.25,19.5,56700,3.67485737479835,3.73432108636467,3.66296463248509,3.71053560173814,297975.850031482,0.0,1.0
1997-11-05,19.5625,20.0,19.5,19.5625,31800,3.7224283440514,3.80567754024425,3.71053560173814,3.7224283440514,167118.730705488,0.0,1.0
1997-11-06,19.625,19.75,19.5,19.5625,27000,3.73432108636467,3.75810657099119,3.71053560173814,3.7224283440514,141893.261919753,0.0,1.0
1997-11-07,19.0625,19.375,18.875,19.375,38600,3.6272864055453,3.68675011711161,3.59160817860551,3.68675011711161,202854.811485277,0.0,1.0
1997-11-10,18.875,19.25,18.875,19.125,65900,3.59160817860551,3.66296463248509,3.59160817860551,3.63917914785856,346324.665204139,0.0,1.0
1997-11-11,18.5625,19.125,18.5,18.625,44500,3.53214446703919,3.63917914785856,3.52025172472593,3.54403720935245,233861.116867742,0.0,1.0
1997-11-12,17.875,18.625,17.875,18.5,58000,3.40132430159329,3.54403720935245,3.40132430159329,3.52025172472593,304807.747827619,0.0,1.0
1997-11-13,17.375,17.9375,17.25,17.875,79500,3.30618236308719,3.41321704390656,3.28239687846066,3.40132430159329,417796.826763719,0.0,1.0
1997-11-14,17.625,17.75,17.375,17.625,74400,3.35375333234024,3.37753881696677,3.30618236308719,3.35375333234024,390994.766178877,0.0,1.0
1997-11-17,20.875,21.0,18.3125,18.375,225500,3.97217593262993,3.99596141725646,3.48457349778614,3.4964662400994,1185071.50232979,0.0,1.0
1997-11-18,19.4375,20.25,19.125,20.25,61200,3.69864285942488,3.8532485094973,3.63917914785856,3.8532485094973,321624.727018108,0.0,1.0
1997-11-19,19.1875,19.3125,18.875,19.3125,44800,3.65107189017182,3.67485737479835,3.59160817860551,3.67485737479835,235437.70866685,0.0,1.0
1997-11-20,19.4375,19.5,19.0625,19.25,39400,3.69864285942488,3.71053560173814,3.6272864055453,3.66296463248509,207059.056282899,0.0,1.0
1997-11-21,19.5,19.9375,19.5,19.6875,34900,3.71053560173814,3.79378479793098,3.71053560173814,3.74621382867793,183410.179296274,0.0,1.0
1997-11-24,18.6875,19.25,18.5,19.25,53500,3.55592995166572,3.66296463248509,3.52025172472593,3.66296463248509,281158.870840993,0.0,1.0
1997-11-25,18.1875,18.5,17.875,18.5,55600,3.46078801315961,3.52025172472593,3.40132430159329,3.52025172472593,292195.013434752,0.0,1.0
1997-11-26,18.3125,18.375,18.0,18.1875,39000,3.48457349778614,3.4964662400994,3.42510978621982,3.46078801315961,204956.933884088,0.0,1.0
1997-11-28,17.75,18.3125,17.75,18.3125,16000,3.37753881696677,3.48457349778614,3.37753881696677,3.48457349778614,84084.8959524465,0.0,1.0
1997-12-01,17.375,17.9375,17.375,17.5625,48000,3.30618236308719,3.41321704390656,3.30618236308719,3.34186059002698,252254.687857339,0.0,1.0
1997-12-02,17.875,18.0,17.375,17.5625,60600,3.40132430159329,3.42510978621982,3.30618236308719,3.34186059002698,318471.543419892,0.0,1.0
1997-12-03,18.25,18.25,17.6875,17.9375,56800,3.47268075547287,3.47268075547287,3.36564607465351,3.41321704390656,298501.380631185,0.0,1.0
1997-12-04,18.9375,19.0,18.625,18.625,43200,3.60350092091877,3.61539366323203,3.54403720935245,3.54403720935245,227029.219071606,0.0,1.0
1997-12-05,19.3125,19.3125,18.875,18.9375,38700,3.67485737479835,3.67485737479835,3.59160817860551,3.60350092091877,203380.34208498,0.0,1.0
1997-12-08,18.625,19.375,18.5,19.3125,35900,3.54403720935245,3.68675011711161,3.52025172472593,3.67485737479835,188665.485293302,0.0,1.0
1997-12-09,18.75,19.0,18.5,18.5,24000,3.56782269397898,3.61539366323203,3.52025172472593,3.52025172472593,126127.34392867,0.0,1.0
1997-12-10,18.125,18.8125,17.875,18.75,43500,3.44889527084635,3.57971543629224,3.40132430159329,3.56782269397898,228605.810870714,0.0,1.0
1997-12-11,17.0,17.8125,17.0,17.8125,78500,3.23482590920761,3.38943155928003,3.23482590920761,3.38943155928003,412541.520766691,0.0,1.0
1997-12-12,16.625,17.375,16.25,17.25,76500,3.16346945532803,3.30618236308719,3.09211300144845,3.28239687846066,402030.908772635,0.0,1.0
1997-12-15,17.4375,17.5625,16.875,16.875,73300,3.31807510540045,3.34186059002698,3.21104042458108,3.21104042458108,385213.929582146,0.0,1.0
1997-12-16,16.5,17.8125,16.375,17.625,89800,3.1396839707015,3.38943155928003,3.11589848607498,3.35375333234024,471926.478533107,0.0,1.0
1997-12-17,16.875,17.25,16.875,17.0,67300,3.21104042458108,3.28239687846066,3.21104042458108,3.23482590920761,353682.093599978,0.0,1.0
1997-12-18,16.6875,16.9375,16.625,16.875,65200,3.17536219764129,3.22293316689435,3.16346945532803,3.21104042458108,342645.95100622,0.0,1.0
1997-12-19,16.125,16.625,15.6875,16.625,202200,3.06832751682192,3.16346945532803,2.98507832062908,3.16346945532803,1062622.87259904,0.0,1.0
1997-12-22,15.9375,16.5,15.75,16.25,100000,3.03264928988213,3.1396839707015,2.99697106294234,3.09211300144845,525530.599702791,0.0,1.0
1997-12-23,16.4375,16.4375,15.75,15.9375,118700,3.12779122838824,3.12779122838824,2.99697106294234,3.03264928988213,623804.821847213,0.0,1.0
1997-12-24,16.5,16.625,16.5,16.5,58900,3.1396839707015,3.16346945532803,3.1396839707015,3.1396839707015,309537.523224944,0.0,1.0
1997-12-26,16.625,16.6875,16.5,16.5,32600,3.16346945532803,3.17536219764129,3.1396839707015,3.1396839707015,171322.97550311,0.0,1.0
1997-12-29,16.75,16.9375,16.0625,16.6875,79000,3.18725493995456,3.22293316689435,3.05643477450866,3.17536219764129,415169.173765204,0.0,1.0
1997-12-30,17.25,17.25,16.5,16.75,97700,3.28239687846066,3.28239687846066,3.1396839707015,3.18725493995456,513443.395909627,0.0,1.0
1997-12-31,17.0625,17.6875,17.0625,17.25,59500,3.24671865152087,3.36564607465351,3.24671865152087,3.28239687846066,312690.706823161,0.0,1.0
1998-01-02,17.88,17.94,17.56,17.56,67700,3.40227572097836,3.41369275359909,3.34138488033445,3.34138488033445,355784.215998789,0.0,1.0
1998-01-05,17.63,17.94,17.5,17.88,36000,3.3547047517253,3.41369275359909,3.32996784771372,3.40227572097836,189191.015893005,0.0,1.0
1998-01-06,17.13,17.56,17.06,17.56,39100,3.2595628132192,3.34138488033445,3.24624294182834,3.34138488033445,205482.464483791,0.0,1.0
1998-01-07,16.81,17.13,16.75,17.13,33900,3.19867197257529,3.2595628132192,3.18725493995456,3.2595628132192,178154.873299246,0.0,1.0
1998-01-08,16.75,16.88,16.5,16.75,57100,3.18725493995456,3.21199184396614,3.1396839707015,3.18725493995456,300077.972430293,0.0,1.0
1998-01-09,16.13,16.75,16.13,16.75,37400,3.06927893620698,3.18725493995456,3.06927893620698,3.18725493995456,196548.444288844,0.0,1.0
1998-01-12,15.88,16.06,15.75,16.0,98900,3.02170796695393,3.05595906481613,2.99697106294234,3.0445420321954,519749.76310606,0.0,1.0
1998-01-13,16.44,16.81,16.0,16.13,70000,3.12826693808077,3.19867197257529,3.0445420321954,3.06927893620698,367871.419791954,0.0,1.0
1998-01-14,17.56,17.56,16.88,16.94,93800,3.34138488033445,3.34138488033445,3.21199184396614,3.22340887658688,492947.702521217,0.0,1.0
1998-01-15,17.0,17.5,16.94,17.5,104700,3.23482590920761,3.32996784771372,3.22340887658688,3.32996784771372,550230.537888822,0.0,1.0
1998-01-16,17.0,17.0,16.81,17.0,59800,3.23482590920761,3.23482590920761,3.19867197257529,3.23482590920761,314267.298622269,0.0,1.0
1998-01-20,17.19,17.25,17.0,17.25,77700,3.27097984583993,3.28239687846066,3.23482590920761,3.28239687846066,408337.275969068,0.0,1.0
1998-01-21,17.13,17.13,16.94,17.06,65700,3.2595628132192,3.2595628132192,3.22340887658688,3.24624294182834,345273.604004733,0.0,1.0
1998-01-22,16.75,16.88,16.63,16.88,26200,3.18725493995456,3.21199184396614,3.16442087471309,3.21199184396614,137689.017122131,0.0,1.0
1998-01-23,17.0,17.13,16.75,17.0,36700,3.23482590920761,3.2595628132192,3.18725493995456,3.23482590920761,192869.730090924,0.0,1.0
1998-01-26,17.0,17.25,16.75,17.13,37400,3.23482590920761,3.28239687846066,3.18725493995456,3.2595628132192,196548.444288844,0.0,1.0
1998-01-27,16.88,16.94,16.75,16.88,32500,3.21199184396614,3.22340887658688,3.18725493995456,3.21199184396614,170797.444903407,0.0,1.0
1998-01-28,16.94,17.13,16.75,17.0,46500,3.22340887658688,3.2595628132192,3.18725493995456,3.23482590920761,244371.728861797,0.0,1.0
1998-01-29,17.13,17.13,16.88,16.88,22100,3.2595628132192,3.2595628132192,3.21199184396614,3.21199184396614,116142.262534317,0.0,1.0
1998-01-30,17.38,17.56,17.13,17.25,33000,3.30713378247225,3.34138488033445,3.2595628132192,3.28239687846066,173425.097901921,0.0,1.0
1998-02-02,17.56,17.88,17.56,17.56,62000,3.34138488033445,3.40227572097836,3.34138488033445,3.34138488033445,325828.97181573,0.0,1.0
1998-02-03,18.13,18.13,17.75,18.0,42100,3.44984669023141,3.44984669023141,3.37753881696677,3.42510978621982,221248.382474875,0.0,1.0
1998-02-04,17.94,18.06,17.94,18.06,21100,3.41369275359909,3.43652681884055,3.41369275359909,3.43652681884055,110886.956537289,0.0,1.0
1998-02-05,17.81,18.0,17.75,17.94,22100,3.3889558495875,3.42510978621982,3.37753881696677,3.41369275359909,116142.262534317,0.0,1.0
1998-02-06,18.19,18.25,17.88,17.94,26600,3.46126372285214,3.47268075547287,3.40227572097836,3.41369275359909,139791.139520942,0.0,1.0
1998-02-09,18.31,18.44,18.13,18.44,133900,3.48409778809361,3.50883469210519,3.44984669023141,3.50883469210519,703685.473002036,0.0,1.0
1998-02-10,18.06,18.19,18.06,18.06,42800,3.43652681884055,3.46126372285214,3.43652681884055,3.43652681884055,224927.096672795,0.0,1.0
1998-02-11,18.19,18.25,18.0,18.19,28900,3.46126372285214,3.47268075547287,3.42510978621982,3.46126372285214,151878.343314107,0.0,1.0
1998-02-12,17.69,17.94,17.56,17.94,59600,3.36612178434604,3.41369275359909,3.34138488033445,3.41369275359909,313216.237422863,0.0,1.0
1998-02-13,17.88,17.94,17.5,17.94,37000,3.40227572097836,3.41369275359909,3.32996784771372,3.41369275359909,194446.321890032,0.0,1.0
1998-02-17,17.44,17.81,17.44,17.63,36300,3.31855081509298,3.3889558495875,3.31855081509298,3.3547047517253,190767.607692113,0.0,1.0
1998-02-18,17.31,17.63,17.13,17.63,27300,3.29381391108139,3.3547047517253,3.2595628132192,3.3547047517253,143469.853718862,0.0,1.0
1998-02-19,17.19,17.31,17.06,17.19,15900,3.27097984583993,3.29381391108139,3.24624294182834,3.27097984583993,83559.3653527437,0.0,1.0
1998-02-20,17.0,17.19,16.56,17.19,49500,3.23482590920761,3.27097984583993,3.15110100332224,3.27097984583993,260137.646852881,0.0,1.0
1998-02-23,17.0,17.0,16.75,16.88,52300,3.23482590920761,3.23482590920761,3.18725493995456,3.21199184396614,274852.503644559,0.0,1.0
1998-02-24,17.69,17.75,17.38,17.5,68000,3.36612178434604,3.37753881696677,3.30713378247225,3.32996784771372,357360.807797897,0.0,1.0
1998-02-25,17.63,17.75,17.5,17.69,32700,3.3547047517253,3.37753881696677,3.32996784771372,3.36612178434604,171848.506102813,0.0,1.0
1998-02-26,17.69,17.75,17.5,17.56,28000,3.36612178434604,3.37753881696677,3.32996784771372,3.34138488033445,147148.567916781,0.0,1.0
1998-02-27,17.56,17.88,17.56,17.81,22200,3.34138488033445,3.40227572097836,3.34138488033445,3.3889558495875,116667.793134019,0.0,1.0
1998-03-02,17.56,18.0,17.56,17.81,42600,3.34138488033445,3.42510978621982,3.34138488033445,3.3889558495875,223876.035473389,0.0,1.0
1998-03-03,17.88,17.94,17.63,17.81,38100,3.40227572097836,3.41369275359909,3.3547047517253,3.3889558495875,200227.158486763,0.0,1.0
1998-03-04,18.0,18.0,17.5,17.63,21900,3.42510978621982,3.42510978621982,3.32996784771372,3.3547047517253,115091.201334911,0.0,1.0
1998-03-05,17.56,17.88,17.5,17.88,32500,3.34138488033445,3.40227572097836,3.32996784771372,3.40227572097836,170797.444903407,0.0,1.0
1998-03-06,17.63,17.81,17.31,17.31,26700,3.3547047517253,3.3889558495875,3.29381391108139,3.29381391108139,140316.670120645,0.0,1.0
1998-03-09,17.63,17.69,17.31,17.5,26300,3.3547047517253,3.36612178434604,3.29381391108139,3.32996784771372,138214.547721834,0.0,1.0
1998-03-10,17.31,17.63,17.25,17.56,34000,3.29381391108139,3.3547047517253,3.28239687846066,3.34138488033445,178680.403898949,0.0,1.0
1998-03-11,17.19,17.38,17.0,17.13,55300,3.27097984583993,3.30713378247225,3.23482590920761,3.2595628132192,290618.421635643,0.0,1.0
1998-03-12,17.31,17.44,17.0,17.19,28900,3.29381391108139,3.31855081509298,3.23482590920761,3.27097984583993,151878.343314107,0.0,1.0
1998-03-13,17.5,17.75,17.31,17.31,32600,3.32996784771372,3.37753881696677,3.29381391108139,3.29381391108139,171322.97550311,0.0,1.0
1998-03-16,17.44,17.75,17.31,17.5,61500,3.31855081509298,3.37753881696677,3.29381391108139,3.32996784771372,323201.318817217,0.0,1.0
1998-03-17,17.69,17.69,17.0,17.25,37400,3.36612178434604,3.36612178434604,3.23482590920761,3.28239687846066,196548.444288843,0.0,1.0
1998-03-18,17.38,17.63,17.13,17.63,42600,3.30713378247225,3.3547047517253,3.2595628132192,3.3547047517253,223876.035473389,0.0,1.0
1998-03-19,18.0,18.0,17.31,17.31,61500,3.42510978621982,3.42510978621982,3.29381391108139,3.29381391108139,323201.318817216,0.0,1.0
1998-03-20,18.06,18.25,17.94,18.06,26300,3.43652681884055,3.47268075547287,3.41369275359909,3.43652681884055,138214.547721834,0.0,1.0
1998-03-23,18.5,18.56,18.25,18.25,51000,3.52025172472593,3.53166875734666,3.47268075547287,3.47268075547287,268020.605848423,0.0,1.0
1998-03-24,18.94,19.0,18.5,18.5,44900,3.6039766306113,3.61539366323203,3.52025172472593,3.52025172472593,235963.239266553,0.0,1.0
1998-03-25,19.25,19.38,19.0,19.0,69900,3.66296463248509,3.68770153649667,3.61539366323203,3.61539366323203,367345.88919225,0.0,1.0
1998-03-26,19.44,19.44,19.19,19.25,29500,3.69911856911741,3.69911856911741,3.65154759986435,3.66296463248509,155031.526912323,0.0,1.0
1998-03-27,19.94,19.94,19.44,19.5,33000,3.79426050762351,3.79426050762351,3.69911856911741,3.71053560173814,173425.097901921,0.0,1.0
1998-03-30,19.75,19.75,19.38,19.69,19700,3.75810657099119,3.75810657099119,3.68770153649667,3.74668953837046,103529.52814145,0.0,1.0
1998-03-31,19.56,19.63,19.44,19.5,25600,3.72195263435887,3.73527250574973,3.69911856911741,3.71053560173814,134535.833523915,0.0,1.0
1998-04-01,19.13,19.5,19.0,19.5,24000,3.64013056724362,3.71053560173814,3.61539366323203,3.71053560173814,126127.34392867,0.0,1.0
1998-04-02,18.94,19.13,18.75,18.88,30700,3.6039766306113,3.64013056724362,3.56782269397898,3.59255959799057,161337.894108757,0.0,1.0
1998-04-03,18.69,18.88,18.63,18.88,29600,3.55640566135825,3.59255959799057,3.54498862873751,3.59255959799057,155557.057512026,0.0,1.0
1998-04-06,18.56,18.69,18.19,18.63,37900,3.53166875734666,3.55640566135825,3.46126372285214,3.54498862873751,199176.097287358,0.0,1.0
1998-04-07,18.63,18.75,18.5,18.56,32800,3.54498862873751,3.56782269397898,3.52025172472593,3.53166875734666,172374.036702516,0.0,1.0
1998-04-08,18.38,18.69,18.31,18.69,23400,3.49741765948446,3.55640566135825,3.48409778809361,3.55640566135825,122974.160330453,0.0,1.0
1998-04-09,18.5,18.63,18.38,18.38,7000,3.52025172472593,3.54498862873751,3.49741765948446,3.49741765948446,36787.1419791953,0.0,1.0
1998-04-13,18.69,18.75,18.5,18.56,22600,3.55640566135825,3.56782269397898,3.52025172472593,3.53166875734666,118769.915532831,0.0,1.0
1998-04-14,18.69,18.94,18.63,18.94,23700,3.55640566135825,3.6039766306113,3.54498862873751,3.6039766306113,124550.752129561,0.0,1.0
1998-04-15,18.88,18.94,18.63,18.63,23000,3.59255959799057,3.6039766306113,3.54498862873751,3.54498862873751,120872.037931642,0.0,1.0
1998-04-16,18.56,18.63,18.5,18.56,33000,3.53166875734666,3.54498862873751,3.52025172472593,3.53166875734666,173425.097901921,0.0,1.0
1998-04-17,18.69,18.88,18.38,18.5,36000,3.55640566135825,3.59255959799057,3.49741765948446,3.52025172472593,189191.015893005,0.0,1.0
1998-04-20,18.81,18.88,18.69,18.69,43000,3.57923972659971,3.59255959799057,3.55640566135825,3.55640566135825,225978.1578722,0.0,1.0
1998-04-21,18.94,18.94,18.81,18.81,22500,3.6039766306113,3.6039766306113,3.57923972659971,3.57923972659971,118244.384933128,0.0,1.0
1998-04-22,19.0,19.0,18.88,19.0,27400,3.61539366323203,3.61539366323203,3.59255959799057,3.61539366323203,143995.384318565,0.0,1.0
1998-04-23,18.75,18.81,18.63,18.81,27200,3.56782269397898,3.57923972659971,3.54498862873751,3.57923972659971,142944.323119159,0.0,1.0
1998-04-24,18.69,18.81,18.5,18.75,17400,3.55640566135825,3.57923972659971,3.52025172472593,3.56782269397898,91442.3243482855,0.0,1.0
1998-04-27,17.81,18.31,17.63,18.31,34200,3.3889558495875,3.48409778809361,3.3547047517253,3.48409778809361,179731.465098354,0.0,1.0
1998-04-28,17.94,18.19,17.94,18.06,25900,3.41369275359909,3.46126372285214,3.41369275359909,3.43652681884055,136112.425323023,0.0,1.0
1998-04-29,17.75,17.94,17.63,17.94,42600,3.37753881696677,3.41369275359909,3.3547047517253,3.41369275359909,223876.035473389,0.0,1.0
1998-04-30,18.25,18.63,17.81,18.0,43400,3.47268075547287,3.54498862873751,3.3889558495875,3.42510978621982,228080.280271011,0.0,1.0
1998-05-01,18.31,18.31,17.88,18.25,52500,3.48409778809361,3.48409778809361,3.40227572097836,3.47268075547287,275903.564843965,0.0,1.0
1998-05-04,18.69,18.88,18.44,18.44,41800,3.55640566135825,3.59255959799057,3.50883469210519,3.50883469210519,219671.790675766,0.0,1.0
1998-05-05,18.5,18.63,18.25,18.44,21800,3.52025172472593,3.54498862873751,3.47268075547287,3.50883469210519,114565.670735208,0.0,1.0
1998-05-06,18.5,18.56,18.31,18.44,25300,3.52025172472593,3.53166875734666,3.48409778809361,3.50883469210519,132959.241724806,0.0,1.0
1998-05-07,17.94,18.44,17.69,18.31,46200,3.41369275359909,3.50883469210519,3.36612178434604,3.48409778809361,242795.137062689,0.0,1.0
1998-05-08,17.63,17.94,17.5,17.94,38800,3.3547047517253,3.41369275359909,3.32996784771372,3.41369275359909,203905.872684683,0.0,1.0
1998-05-11,17.75,17.88,17.5,17.88,33100,3.37753881696677,3.40227572097836,3.32996784771372,3.40227572097836,173950.628501624,0.0,1.0
1998-05-12,17.38,17.56,17.25,17.5,35100,3.30713378247225,3.34138488033445,3.28239687846066,3.32996784771372,184461.24049568,0.0,1.0
1998-05-13,16.88,17.31,16.75,17.19,61600,3.21199184396614,3.29381391108139,3.18725493995456,3.27097984583993,323726.849416919,0.0,1.0
1998-05-14,16.81,16.94,16.69,16.75,36800,3.19867197257529,3.22340887658688,3.17583790733382,3.18725493995456,193395.260690627,0.0,1.0
1998-05-15,17.19,17.19,16.5,16.63,76500,3.27097984583993,3.27097984583993,3.1396839707015,3.16442087471309,402030.908772635,0.0,1.0
1998-05-18,16.75,17.19,16.63,17.13,49100,3.18725493995456,3.27097984583993,3.16442087471309,3.2595628132192,258035.52445407,0.0,1.0
1998-05-19,17.0,17.25,16.88,17.0,43100,3.23482590920761,3.28239687846066,3.21199184396614,3.23482590920761,226503.688471903,0.0,1.0
1998-05-20,16.69,17.0,16.56,17.0,37000,3.17583790733382,3.23482590920761,3.15110100332224,3.23482590920761,194446.321890033,0.0,1.0
1998-05-21,16.94,17.0,16.81,16.81,33800,3.22340887658688,3.23482590920761,3.19867197257529,3.19867197257529,177629.342699543,0.0,1.0
1998-05-22,16.88,17.0,16.88,16.94,27600,3.21199184396614,3.23482590920761,3.21199184396614,3.22340887658688,145046.44551797,0.0,1.0
1998-05-26,16.88,16.94,16.75,16.94,25000,3.21199184396614,3.22340887658688,3.18725493995456,3.22340887658688,131382.649925698,0.0,1.0
1998-05-27,16.31,16.75,16.0,16.75,81300,3.10353003406918,3.18725493995456,3.0445420321954,3.18725493995456,427256.377558369,0.0,1.0
1998-05-28,16.19,16.31,15.75,16.31,30300,3.08069596882772,3.10353003406918,2.99697106294234,3.10353003406918,159235.771709945,0.0,1.0
1998-05-29,16.13,16.25,16.0,16.25,27900,3.06927893620698,3.09211300144845,3.0445420321954,3.09211300144845,146623.037317079,0.0,1.0
1998-06-01,15.69,16.0,15.63,16.0,38700,2.98555403032161,3.0445420321954,2.97413699770088,3.0445420321954,203380.34208498,0.0,1.0
1998-06-02,15.06,15.69,15.0,15.69,72100,2.86567518780392,2.98555403032161,2.85425815518318,2.98555403032161,378907.562385712,0.0,1.0
1998-06-03,15.19,15.5,15.13,15.13,29100,2.8904120918155,2.94940009368929,2.87899505919477,2.87899505919477,152929.404513512,0.0,1.0
1998-06-04,15.44,15.5,15.06,15.06,40100,2.93798306106856,2.94940009368929,2.86567518780392,2.86567518780392,210737.770480819,0.0,1.0
1998-06-05,15.94,15.94,15.44,15.44,20300,3.03312499957466,3.03312499957466,2.93798306106856,2.93798306106856,106682.711739667,0.0,1.0
1998-06-08,16.06,16.13,15.88,15.94,38400,3.05595906481613,3.06927893620698,3.02170796695393,3.03312499957466,201803.750285872,0.0,1.0
1998-06-09,15.38,15.94,15.38,15.94,33500,2.92656602844783,3.03312499957466,2.92656602844783,3.03312499957466,176052.750900435,0.0,1.0
1998-06-10,15.375,15.625,14.5,15.25,69800,2.92561460906276,2.97318557831582,2.75911621667708,2.90182912443624,366820.358592548,0.0,1.0
1998-06-11,15.0,15.31,14.63,15.31,25700,2.85425815518318,2.91324615705697,2.78385312068867,2.91324615705697,135061.364123617,0.0,1.0
1998-06-12,14.75,14.94,14.31,14.63,79700,2.80668718593013,2.84284112256245,2.72296228004476,2.78385312068867,418847.887963124,0.0,1.0
1998-06-15,14.06,14.63,14.06,14.56,60700,2.67539131079171,2.78385312068867,2.67539131079171,2.77053324929781,318997.074019593,0.0,1.0
1998-06-16,14.06,14.31,13.75,14.0,71300,2.67539131079171,2.72296228004476,2.61640330891792,2.66397427817097,374703.317588089,0.0,1.0
1998-06-17,14.81,15.19,14.38,14.38,69700,2.81810421855086,2.8904120918155,2.73628215143561,2.73628215143561,366294.827992846,0.0,1.0
1998-06-18,14.56,15.13,14.5,15.13,77600,2.77053324929781,2.87899505919477,2.75911621667708,2.87899505919477,407811.745369366,0.0,1.0
1998-06-19,14.44,14.56,14.25,14.44,49800,2.74769918405635,2.77053324929781,2.71154524742403,2.74769918405635,261714.238651989,0.0,1.0
1998-06-22,14.31,14.5,14.06,14.5,46700,2.72296228004476,2.75911621667708,2.67539131079171,2.75911621667708,245422.790061203,0.0,1.0
1998-06-23,14.25,14.31,14.06,14.13,42800,2.71154524742403,2.72296228004476,2.67539131079171,2.68871118218256,224927.096672794,0.0,1.0
1998-06-24,14.5,14.88,14.44,14.44,55100,2.75911621667708,2.83142408994172,2.74769918405635,2.74769918405635,289567.360436237,0.0,1.0
1998-06-25,14.63,14.88,14.56,14.88,48600,2.78385312068867,2.83142408994172,2.77053324929781,2.83142408994172,255407.871455556,0.0,1.0
1998-06-26,14.69,14.69,14.56,14.69,39600,2.7952701533094,2.7952701533094,2.77053324929781,2.7952701533094,208110.117482305,0.0,1.0
1998-06-29,15.0,15.06,14.63,14.63,56700,2.85425815518318,2.86567518780392,2.78385312068867,2.78385312068867,297975.850031483,0.0,1.0
1998-06-30,14.75,15.0,14.63,14.88,49900,2.80668718593013,2.85425815518318,2.78385312068867,2.83142408994172,262239.769251693,0.0,1.0
1998-07-01,14.75,14.75,14.31,14.5,52100,2.80668718593013,2.80668718593013,2.72296228004476,2.75911621667708,273801.442445154,0.0,1.0
1998-07-02,14.94,14.94,14.63,14.81,40700,2.84284112256245,2.84284112256245,2.78385312068867,2.81810421855086,213890.954079036,0.0,1.0
1998-07-06,14.94,15.19,14.94,15.19,52000,2.84284112256245,2.8904120918155,2.84284112256245,2.8904120918155,273275.911845451,0.0,1.0
1998-07-07,15.0,15.13,14.94,15.06,31600,2.85425815518318,2.87899505919477,2.84284112256245,2.86567518780392,166067.669506082,0.0,1.0
1998-07-08,14.81,15.06,14.75,15.0,35900,2.81810421855086,2.86567518780392,2.80668718593013,2.85425815518318,188665.485293302,0.0,1.0
1998-07-09,14.81,15.0,14.63,14.88,44300,2.81810421855086,2.85425815518318,2.78385312068867,2.83142408994172,232810.055668337,0.0,1.0
1998-07-10,14.5,15.13,14.5,15.0,41100,2.75911621667708,2.87899505919477,2.75911621667708,2.85425815518318,215993.076477847,0.0,1.0
1998-07-13,14.5,14.63,14.38,14.38,166800,2.75911621667708,2.78385312068867,2.73628215143561,2.73628215143561,876585.040304254,0.0,1.0
1998-07-14,14.81,14.88,14.5,14.5,62500,2.81810421855086,2.83142408994172,2.75911621667708,2.75911621667708,328456.624814245,0.0,1.0
1998-07-15,15.19,15.19,14.94,14.94,62500,2.8904120918155,2.8904120918155,2.84284112256245,2.84284112256245,328456.624814245,0.0,1.0
1998-07-16,15.25,15.38,15.13,15.19,31500,2.90182912443624,2.92656602844783,2.87899505919477,2.8904120918155,165542.138906379,0.0,1.0
1998-07-17,15.75,15.75,15.25,15.31,36000,2.99697106294234,2.99697106294234,2.90182912443624,2.91324615705697,189191.015893005,0.0,1.0
1998-07-20,15.63,15.75,15.63,15.69,28100,2.97413699770088,2.99697106294234,2.97413699770088,2.98555403032161,147674.098516484,0.0,1.0
1998-07-21,15.63,15.69,15.31,15.63,53500,2.97413699770088,2.98555403032161,2.91324615705697,2.97413699770088,281158.870840993,0.0,1.0
1998-07-22,15.63,15.69,15.56,15.69,14600,2.97413699770088,2.98555403032161,2.96081712631002,2.98555403032161,76727.4675566074,0.0,1.0
1998-07-23,15.13,15.75,15.13,15.63,25800,2.87899505919477,2.99697106294234,2.87899505919477,2.97413699770088,135586.89472332,0.0,1.0
1998-07-24,14.63,15.13,14.25,15.13,71300,2.78385312068867,2.87899505919477,2.71154524742403,2.87899505919477,374703.317588089,0.0,1.0
1998-07-27,14.44,14.81,14.13,14.56,38700,2.74769918405635,2.81810421855086,2.68871118218256,2.77053324929781,203380.34208498,0.0,1.0
1998-07-28,14.19,14.38,14.0,14.38,75700,2.70012821480329,2.73628215143561,2.66397427817097,2.73628215143561,397826.663975013,0.0,1.0
1998-07-29,14.06,14.25,14.0,14.19,38200,2.67539131079171,2.71154524742403,2.66397427817097,2.70012821480329,200752.689086466,0.0,1.0
1998-07-30,14.06,14.19,13.88,14.19,50800,2.67539131079171,2.70012821480329,2.64114021292951,2.70012821480329,266969.544649017,0.0,1.0
1998-07-31,14.13,14.19,14.0,14.13,24400,2.68871118218256,2.70012821480329,2.66397427817097,2.68871118218256,128229.466327481,0.0,1.0
1998-08-03,13.94,14.0,13.63,14.0,57200,2.65255724555024,2.66397427817097,2.59356924367645,2.66397427817097,300603.503029996,0.0,1.0
1998-08-04,13.75,14.0,13.63,13.94,41400,2.61640330891792,2.66397427817097,2.59356924367645,2.65255724555024,217569.668276955,0.0,1.0
1998-08-05,13.63,13.75,13.5,13.75,55400,2.59356924367645,2.61640330891792,2.56883233966487,2.61640330891792,291143.952235346,0.0,1.0
1998-08-06,13.44,13.44,13.31,13.38,44700,2.55741530704413,2.55741530704413,2.53267840303255,2.5459982744234,234912.178067148,0.0,1.0
1998-08-07,13.25,13.38,13.13,13.13,44900,2.52126137041181,2.5459982744234,2.49842730517035,2.49842730517035,235963.239266553,0.0,1.0
1998-08-10,12.81,13.19,12.81,13.13,59300,2.43753646452644,2.50984433779108,2.43753646452644,2.49842730517035,311639.645623755,0.0,1.0
1998-08-11,12.5,12.75,12.06,12.63,96800,2.37854846265265,2.42611943190571,2.29482355676728,2.40328536666424,508713.620512302,0.0,1.0
1998-08-12,12.63,12.69,12.25,12.63,41000,2.40328536666424,2.41470239928497,2.3309774933996,2.40328536666424,215467.545878144,0.0,1.0
1998-08-13,12.0,12.06,11.81,12.06,37300,2.28340652414655,2.29482355676728,2.24725258751423,2.29482355676728,196022.913689141,0.0,1.0
1998-08-14,12.13,12.19,12.0,12.06,77700,2.30814342815814,2.31956046077887,2.28340652414655,2.29482355676728,408337.275969068,0.0,1.0
1998-08-17,11.88,12.13,11.81,12.06,45900,2.26057245890508,2.30814342815814,2.24725258751423,2.29482355676728,241218.545263581,0.0,1.0
1998-08-18,11.75,11.94,11.75,11.75,66000,2.23583555489349,2.27198949152581,2.23583555489349,2.23583555489349,346850.195803843,0.0,1.0
1998-08-19,11.94,12.0,11.81,11.88,40100,2.27198949152581,2.28340652414655,2.24725258751423,2.26057245890508,210737.77048082,0.0,1.0
1998-08-20,12.0,12.13,11.94,12.0,33700,2.28340652414655,2.30814342815814,2.27198949152581,2.28340652414655,177103.81209984,0.0,1.0
1998-08-21,11.75,11.88,10.88,11.88,76100,2.23583555489349,2.26057245890508,2.07028858189287,2.26057245890508,399928.786373825,0.0,1.0
1998-08-24,10.88,11.31,10.44,11.25,79000,2.07028858189287,2.15211064900812,1.9865636760075,2.14069361638739,415169.173765205,0.0,1.0
1998-08-25,10.88,11.25,10.75,10.75,65100,2.07028858189287,2.14069361638739,2.04555167788128,2.04555167788128,342120.420406517,0.0,1.0
1998-08-26,10.56,10.75,10.13,10.5,112000,2.00939774124896,2.04555167788128,1.92757567413371,1.99798070862823,588594.271667126,0.0,1.0
1998-08-27,9.375,10.31,9.125,10.31,130400,1.78391134698949,1.96182677199591,1.73634037773644,1.96182677199591,685291.902012439,0.0,1.0
1998-08-28,9.625,10.0,9.125,9.25,170500,1.83148231624254,1.90283877012212,1.73634037773644,1.76012586236296,896029.67249326,0.0,1.0
1998-08-31,9.188,9.5,9.0,9.5,127600,1.74832826198821,1.80769683161602,1.71255489310991,1.80769683161602,670577.04522076,0.0,1.0
1998-09-01,10.06,10.44,9.188,9.688,195000,1.91425580274286,1.9865636760075,1.74832826198821,1.84347020049431,1024784.66942044,0.0,1.0
1998-09-02,10.38,10.38,9.938,9.938,67800,1.97514664338676,1.97514664338676,1.89104116974737,1.89104116974737,356309.746598493,0.0,1.0
1998-09-03,9.938,10.25,9.625,10.25,93500,1.89104116974737,1.95040973937518,1.83148231624254,1.95040973937518,491371.110722108,0.0,1.0
1998-09-04,9.5,9.875,9.375,9.875,62000,1.80769683161602,1.8790532854956,1.78391134698949,1.8790532854956,325828.97181573,0.0,1.0
1998-09-08,10.25,10.31,9.75,9.75,150900,1.95040973937518,1.96182677199591,1.85526780086907,1.85526780086907,793025.67495151,0.0,1.0
1998-09-09,9.813,10.19,9.75,10.13,60900,1.86725568512084,1.93899270675444,1.85526780086907,1.92757567413371,320048.135218999,0.0,1.0
1998-09-10,9.938,10.25,9.75,10.0,99800,1.89104116974737,1.95040973937518,1.85526780086907,1.90283877012212,524479.538503384,0.0,1.0
1998-09-11,9.938,10.13,9.75,9.938,43400,1.89104116974737,1.92757567413371,1.85526780086907,1.89104116974737,228080.280271011,0.0,1.0
1998-09-14,10.44,10.5,9.938,10.0,60200,1.9865636760075,1.99798070862823,1.89104116974737,1.90283877012212,316369.421021079,0.0,1.0
1998-09-15,10.69,10.75,10.13,10.25,61400,2.03413464526055,2.04555167788128,1.92757567413371,1.95040973937518,322675.788217513,0.0,1.0
1998-09-16,11.13,11.13,10.63,10.69,53500,2.11785955114592,2.11785955114592,2.02271761263982,2.03413464526055,281158.870840993,0.0,1.0
1998-09-17,10.88,10.88,10.38,10.75,105500,2.07028858189287,2.07028858189287,1.97514664338676,2.04555167788128,554434.782686444,0.0,1.0
1998-09-18,10.94,11.0,10.38,10.75,47000,2.0817056145136,2.09312264713434,1.97514664338676,2.04555167788128,246999.381860312,0.0,1.0
1998-09-21,11.06,11.06,10.38,10.38,70400,2.10453967975507,2.10453967975507,1.97514664338676,1.97514664338676,369973.542190764,0.0,1.0
1998-09-22,11.31,11.5,11.06,11.06,83500,2.15211064900812,2.18826458564044,2.10453967975507,2.10453967975507,438818.05075183,0.0,1.0
1998-09-23,11.63,11.81,11.38,11.56,73000,2.21300148965203,2.24725258751423,2.16543052039898,2.19968161826117,383637.337783037,0.0,1.0
1998-09-24,11.81,12.0,11.56,11.56,58000,2.24725258751423,2.28340652414655,2.19968161826117,2.19968161826117,304807.747827618,0.0,1.0
1998-09-25,11.88,12.0,11.5,11.69,50600,2.26057245890508,2.28340652414655,2.18826458564044,2.22441852227276,265918.483449612,0.0,1.0
1998-09-28,12.13,12.25,11.88,11.88,48200,2.30814342815814,2.3309774933996,2.26057245890508,2.26057245890508,253305.749056745,0.0,1.0
1998-09-29,12.0,12.25,11.94,12.0,21800,2.28340652414655,2.3309774933996,2.27198949152581,2.28340652414655,114565.670735208,0.0,1.0
1998-09-30,11.56,11.88,11.56,11.81,54000,2.19968161826117,2.26057245890508,2.19968161826117,2.24725258751423,283786.523839508,0.0,1.0
1998-10-01,10.88,11.63,10.75,11.5,64100,2.07028858189287,2.21300148965203,2.04555167788128,2.18826458564044,336865.114409489,0.0,1.0
1998-10-02,11.13,11.13,10.75,10.94,18800,2.11785955114592,2.11785955114592,2.04555167788128,2.0817056145136,98799.7527441248,0.0,1.0
1998-10-05,11.13,11.25,10.56,11.25,71500,2.11785955114592,2.14069361638739,2.00939774124896,2.14069361638739,375754.378787496,0.0,1.0
1998-10-06,11.19,11.38,11.13,11.13,29400,2.12927658376666,2.16543052039898,2.11785955114592,2.11785955114592,154505.99631262,0.0,1.0
1998-10-07,11.5,11.5,11.31,11.44,53400,2.18826458564044,2.18826458564044,2.15211064900812,2.17684755301971,280633.34024129,0.0,1.0
1998-10-08,10.94,11.25,10.88,11.25,47800,2.0817056145136,2.14069361638739,2.07028858189287,2.14069361638739,251203.626657934,0.0,1.0
1998-10-09,11.31,11.31,10.75,10.81,76200,2.15211064900812,2.15211064900812,2.04555167788128,2.05696871050201,400454.316973527,0.0,1.0
1998-10-12,11.63,11.75,11.25,11.38,38800,2.21300148965203,2.23583555489349,2.14069361638739,2.16543052039898,203905.872684683,0.0,1.0
1998-10-13,11.38,11.69,11.31,11.69,48000,2.16543052039898,2.22441852227276,2.15211064900812,2.22441852227276,252254.687857339,0.0,1.0
1998-10-14,11.69,11.69,11.19,11.31,26000,2.22441852227276,2.22441852227276,2.12927658376666,2.15211064900812,136637.955922726,0.0,1.0
1998-10-15,12.13,12.13,11.38,11.69,70800,2.30814342815814,2.30814342815814,2.16543052039898,2.22441852227276,372075.664589575,0.0,1.0
1998-10-16,11.75,12.5,11.44,12.31,93100,2.23583555489349,2.37854846265265,2.17684755301971,2.34239452602033,489268.988323299,0.0,1.0
1998-10-19,12.13,12.19,11.5,11.5,65300,2.30814342815814,2.31956046077887,2.18826458564044,2.18826458564044,343171.481605922,0.0,1.0
1998-10-20,12.25,12.38,12.13,12.25,50600,2.3309774933996,2.35571439741119,2.30814342815814,2.3309774933996,265918.483449612,0.0,1.0
1998-10-21,12.31,12.31,12.0,12.19,40900,2.34239452602033,2.34239452602033,2.28340652414655,2.31956046077887,214942.015278442,0.0,1.0
1998-10-22,12.63,12.63,12.13,12.13,109100,2.40328536666424,2.40328536666424,2.30814342815814,2.30814342815814,573353.884275745,0.0,1.0
1998-10-23,13.06,13.13,12.44,12.75,124500,2.48510743377949,2.49842730517035,2.36713143003192,2.42611943190571,654285.596629975,0.0,1.0
1998-10-26,13.13,13.5,13.0,13.0,118900,2.49842730517035,2.56883233966487,2.47369040115876,2.47369040115876,624855.883046618,0.0,1.0
1998-10-27,12.94,13.5,12.88,13.44,139800,2.46227336853803,2.56883233966487,2.45085633591729,2.55741530704413,734691.778384501,0.0,1.0
1998-10-28,12.63,13.0,12.5,13.0,123600,2.40328536666424,2.47369040115876,2.37854846265265,2.47369040115876,649555.82123265,0.0,1.0
1998-10-29,12.81,12.88,12.5,12.63,55300,2.43753646452644,2.45085633591729,2.37854846265265,2.40328536666424,290618.421635643,0.0,1.0
1998-10-30,13.38,13.5,12.75,12.75,84300,2.5459982744234,2.56883233966487,2.42611943190571,2.42611943190571,443022.295549453,0.0,1.0
1998-11-02,13.81,14.0,13.63,13.88,68100,2.62782034153865,2.66397427817097,2.59356924367645,2.64114021292951,357886.338397601,0.0,1.0
1998-11-03,14.13,14.13,13.75,13.94,36800,2.68871118218256,2.68871118218256,2.61640330891792,2.65255724555024,193395.260690627,0.0,1.0
1998-11-04,14.5,14.5,14.25,14.25,62600,2.75911621667708,2.75911621667708,2.71154524742403,2.71154524742403,328982.155413947,0.0,1.0
1998-11-05,14.56,14.56,14.25,14.5,27100,2.77053324929781,2.77053324929781,2.71154524742403,2.75911621667708,142418.792519456,0.0,1.0
1998-11-06,14.88,14.94,14.63,14.63,100500,2.83142408994172,2.84284112256245,2.78385312068867,2.78385312068867,528158.252701305,0.0,1.0
1998-11-09,14.69,14.88,14.63,14.69,36100,2.7952701533094,2.83142408994172,2.78385312068867,2.7952701533094,189716.546492707,0.0,1.0
1998-11-10,13.94,14.75,13.75,14.75,113400,2.65255724555024,2.80668718593013,2.61640330891792,2.80668718593013,595951.700062964,0.0,1.0
1998-11-11,13.88,14.25,13.81,14.06,57300,2.64114021292951,2.71154524742403,2.62782034153865,2.67539131079171,301129.033629699,0.0,1.0
1998-11-12,13.81,14.0,13.63,13.88,134700,2.62782034153865,2.66397427817097,2.59356924367645,2.64114021292951,707889.71779966,0.0,1.0
1998-11-13,14.13,14.38,14.06,14.38,96900,2.68871118218256,2.73628215143561,2.67539131079171,2.73628215143561,509239.151112004,0.0,1.0
1998-11-16,10.56,11.75,10.5,10.5,561900,2.00939774124896,2.23583555489349,1.99798070862823,1.99798070862823,2952956.43972998,0.0,1.0
1998-11-17,10.63,11.19,10.38,10.75,209500,2.02271761263982,2.12927658376666,1.97514664338676,2.04555167788128,1100986.60637734,0.0,1.0
1998-11-18,10.69,11.06,10.63,10.75,172700,2.03413464526055,2.10453967975507,2.02271761263982,2.04555167788128,907591.345686719,0.0,1.0
1998-11-19,10.38,10.81,10.19,10.63,98500,1.97514664338676,2.05696871050201,1.93899270675444,2.02271761263982,517647.64070725,0.0,1.0
1998-11-20,10.56,10.69,10.0,10.38,118400,2.00939774124896,2.03413464526055,1.90283877012212,1.97514664338676,622228.230048105,0.0,1.0
1998-11-23,10.75,10.94,10.63,10.94,151600,2.04555167788128,2.0817056145136,2.02271761263982,2.0817056145136,796704.389149431,0.0,1.0
1998-11-24,10.63,10.81,10.44,10.75,92100,2.02271761263982,2.05696871050201,1.9865636760075,2.04555167788128,484013.68232627,0.0,1.0
1998-11-25,10.88,10.88,10.5,10.69,81300,2.07028858189287,2.07028858189287,1.99798070862823,2.03413464526055,427256.377558369,0.0,1.0
1998-11-27,10.75,10.88,10.75,10.88,21000,2.04555167788128,2.07028858189287,2.04555167788128,2.07028858189287,110361.425937586,0.0,1.0
1998-11-30,10.38,10.88,10.38,10.88,53500,1.97514664338676,2.07028858189287,1.97514664338676,2.07028858189287,281158.870840994,0.0,1.0
1998-12-01,10.06,10.38,9.938,10.25,142200,1.91425580274286,1.97514664338676,1.89104116974737,1.95040973937518,747304.512777367,0.0,1.0
1998-12-02,10.0,10.13,9.938,10.13,56600,1.90283877012212,1.92757567413371,1.89104116974737,1.92757567413371,297450.31943178,0.0,1.0
1998-12-03,10.06,10.25,9.875,9.875,79400,1.91425580274286,1.95040973937518,1.8790532854956,1.8790532854956,417271.296164015,0.0,1.0
1998-12-04,9.938,10.13,9.813,10.06,126000,1.89104116974737,1.92757567413371,1.86725568512084,1.91425580274286,662168.555625515,0.0,1.0
1998-12-07,9.938,10.19,9.875,10.06,53000,1.89104116974737,1.93899270675444,1.8790532854956,1.91425580274286,278531.217842478,0.0,1.0
1998-12-08,9.875,10.06,9.875,9.938,64900,1.8790532854956,1.91425580274286,1.8790532854956,1.89104116974737,341069.359207111,0.0,1.0
1998-12-09,9.688,9.875,9.625,9.875,99000,1.84347020049431,1.8790532854956,1.83148231624254,1.8790532854956,520275.293705764,0.0,1.0
1998-12-10,9.625,9.875,9.625,9.75,59200,1.83148231624254,1.8790532854956,1.83148231624254,1.85526780086907,311114.115024053,0.0,1.0
1998-12-11,9.438,9.688,9.438,9.625,107900,1.79589923124126,1.84347020049431,1.79589923124126,1.83148231624254,567047.517079311,0.0,1.0
1998-12-14,9.25,9.5,9.188,9.25,138000,1.76012586236296,1.80769683161602,1.74832826198821,1.76012586236296,725232.227589853,0.0,1.0
1998-12-15,9.063,9.438,8.875,9.313,147400,1.72454277736168,1.79589923124126,1.68876940848338,1.77211374661473,774632.103961914,0.0,1.0
1998-12-16,9.125,9.313,9.063,9.125,86000,1.73634037773644,1.77211374661473,1.72454277736168,1.73634037773644,451956.315744399,0.0,1.0
1998-12-17,9.0,9.25,9.0,9.188,63700,1.71255489310991,1.76012586236296,1.71255489310991,1.74832826198821,334762.992010678,0.0,1.0
1998-12-18,9.125,9.188,8.625,9.0,140400,1.73634037773644,1.74832826198821,1.64119843923033,1.71255489310991,737844.961982717,0.0,1.0
1998-12-21,9.625,9.625,9.063,9.125,144600,1.83148231624254,1.83148231624254,1.72454277736168,1.73634037773644,759917.247170237,0.0,1.0
1998-12-22,9.813,10.0,9.375,9.75,151700,1.86725568512084,1.90283877012212,1.78391134698949,1.85526780086907,797229.919749133,0.0,1.0
1998-12-23,10.25,10.44,9.938,9.938,161200,1.95040973937518,1.9865636760075,1.89104116974737,1.89104116974737,847155.326720897,0.0,1.0
1998-12-24,10.25,10.44,10.25,10.25,87000,1.95040973937518,1.9865636760075,1.95040973937518,1.95040973937518,457211.621741427,0.0,1.0
1998-12-28,10.06,10.25,10.0,10.0,150000,1.91425580274286,1.95040973937518,1.90283877012212,1.90283877012212,788295.899554184,0.0,1.0
1998-12-29,9.938,10.06,9.875,10.0,67000,1.89104116974737,1.91425580274286,1.8790532854956,1.90283877012212,352105.501800869,0.0,1.0
1998-12-30,9.813,9.938,9.5,9.875,116500,1.86725568512084,1.89104116974737,1.80769683161602,1.8790532854956,612243.148653751,0.0,1.0
1998-12-31,9.625,9.813,9.5,9.75,187800,1.83148231624254,1.86725568512084,1.80769683161602,1.85526780086907,986946.466241843,0.0,1.0
1999-01-04,10.0,10.0,9.75,9.75,90000,1.90283877012212,1.90283877012212,1.85526780086907,1.85526780086907,472977.539732512,0.0,1.0
1999-01-05,10.5,10.5,9.938,10.0,74700,1.99798070862823,1.99798070862823,1.89104116974737,1.90283877012212,392571.357977984,0.0,1.0
1999-01-06,11.19,11.25,10.63,10.88,190300,2.12927658376666,2.14069361638739,2.02271761263982,2.07028858189287,1000084.73123441,0.0,1.0
1999-01-07,10.94,11.25,10.75,11.25,58300,2.0817056145136,2.14069361638739,2.04555167788128,2.14069361638739,306384.339626727,0.0,1.0
1999-01-08,10.94,11.06,10.88,10.94,71700,2.0817056145136,2.10453967975507,2.07028858189287,2.0817056145136,376805.439986901,0.0,1.0
1999-01-11,10.75,11.0,10.63,11.0,57300,2.04555167788128,2.09312264713434,2.02271761263982,2.09312264713434,301129.033629699,0.0,1.0
1999-01-12,10.63,10.75,10.63,10.75,47600,2.02271761263982,2.04555167788128,2.02271761263982,2.04555167788128,250152.565458528,0.0,1.0
1999-01-13,10.13,10.31,10.06,10.31,74300,1.92757567413371,1.96182677199591,1.91425580274286,1.96182677199591,390469.235579174,0.0,1.0
1999-01-14,9.75,10.13,9.688,10.13,59000,1.85526780086907,1.92757567413371,1.84347020049431,1.92757567413371,310063.053824647,0.0,1.0
1999-01-15,10.38,10.38,9.875,9.875,59900,1.97514664338676,1.97514664338676,1.8790532854956,1.8790532854956,314792.829221972,0.0,1.0
1999-01-19,10.44,10.44,10.0,10.0,70600,1.9865636760075,1.9865636760075,1.90283877012212,1.90283877012212,371024.60339017,0.0,1.0
1999-01-20,10.81,11.0,10.31,10.44,108100,2.05696871050201,2.09312264713434,1.96182677199591,1.9865636760075,568098.578278718,0.0,1.0
1999-01-21,10.88,10.88,10.75,10.88,44800,2.07028858189287,2.07028858189287,2.04555167788128,2.07028858189287,235437.70866685,0.0,1.0
1999-01-22,10.63,10.81,10.5,10.75,46800,2.02271761263982,2.05696871050201,1.99798070862823,2.04555167788128,245948.320660906,0.0,1.0
1999-01-25,10.25,10.5,10.19,10.5,71600,1.95040973937518,1.99798070862823,1.93899270675444,1.99798070862823,376279.909387197,0.0,1.0
1999-01-26,10.19,10.19,9.563,10.19,76000,1.93899270675444,1.93899270675444,1.81968471586779,1.93899270675444,399403.255774122,0.0,1.0
1999-01-27,10.06,10.19,10.0,10.06,34300,1.91425580274286,1.93899270675444,1.90283877012212,1.91425580274286,180256.995698057,0.0,1.0
1999-01-28,10.06,10.19,9.938,10.06,57700,1.91425580274286,1.93899270675444,1.89104116974737,1.91425580274286,303231.15602851,0.0,1.0
1999-01-29,10.06,10.19,10.06,10.06,26100,1.91425580274286,1.93899270675444,1.91425580274286,1.91425580274286,137163.486522428,0.0,1.0
1999-02-01,10.25,10.31,10.0,10.06,40200,1.95040973937518,1.96182677199591,1.90283877012212,1.91425580274286,211263.301080521,0.0,1.0
1999-02-02,10.19,10.25,10.0,10.0,50600,1.93899270675444,1.95040973937518,1.90283877012212,1.90283877012212,265918.483449613,0.0,1.0
1999-02-03,10.06,10.31,10.06,10.31,45300,1.91425580274286,1.96182677199591,1.91425580274286,1.96182677199591,238065.361665364,0.0,1.0
1999-02-04,9.938,10.13,9.813,10.06,42800,1.89104116974737,1.92757567413371,1.86725568512084,1.91425580274286,224927.096672794,0.0,1.0
1999-02-05,10.19,10.19,9.875,10.0,22400,1.93899270675444,1.93899270675444,1.8790532854956,1.90283877012212,117718.854333425,0.0,1.0
1999-02-08,9.813,10.25,9.813,10.19,138300,1.86725568512084,1.95040973937518,1.86725568512084,1.93899270675444,726808.819388959,0.0,1.0
1999-02-09,9.875,9.875,9.563,9.75,60200,1.8790532854956,1.8790532854956,1.81968471586779,1.85526780086907,316369.421021079,0.0,1.0
1999-02-10,9.875,9.875,9.75,9.875,40400,1.8790532854956,1.8790532854956,1.85526780086907,1.8790532854956,212314.362279927,0.0,1.0
1999-02-11,10.0,10.0,9.875,9.938,34000,1.90283877012212,1.90283877012212,1.8790532854956,1.89104116974737,178680.403898949,0.0,1.0
1999-02-12,10.0,10.0,9.813,9.813,53900,1.90283877012212,1.90283877012212,1.86725568512084,1.86725568512084,283260.993239805,0.0,1.0
1999-02-16,10.0,10.13,10.0,10.0,44000,1.90283877012212,1.92757567413371,1.90283877012212,1.90283877012212,231233.463869228,0.0,1.0
1999-02-17,10.13,10.13,9.938,10.0,41500,1.92757567413371,1.92757567413371,1.89104116974737,1.90283877012212,218095.198876658,0.0,1.0
1999-02-18,10.06,10.25,10.06,10.13,25500,1.91425580274286,1.95040973937518,1.91425580274286,1.92757567413371,134010.302924211,0.0,1.0
1999-02-19,10.06,10.25,10.06,10.13,46400,1.91425580274286,1.95040973937518,1.91425580274286,1.92757567413371,243846.198262094,0.0,1.0
1999-02-22,10.31,10.38,10.06,10.06,70300,1.96182677199591,1.97514664338676,1.91425580274286,1.91425580274286,369448.011591062,0.0,1.0
1999-02-23,9.938,10.5,9.875,10.31,51000,1.89104116974737,1.99798070862823,1.8790532854956,1.96182677199591,268020.605848423,0.0,1.0
1999-02-24,9.875,10.13,9.813,9.938,39800,1.8790532854956,1.92757567413371,1.86725568512084,1.89104116974737,209161.17868171,0.0,1.0
1999-02-25,9.813,10.0,9.688,9.688,31900,1.86725568512084,1.90283877012212,1.84347020049431,1.84347020049431,167644.26130519,0.0,1.0
1999-02-26,9.938,10.0,9.75,10.0,27800,1.89104116974737,1.90283877012212,1.85526780086907,1.90283877012212,146097.506717376,0.0,1.0
1999-03-01,9.813,10.0,9.75,9.75,40700,1.86725568512084,1.90283877012212,1.85526780086907,1.85526780086907,213890.954079036,0.0,1.0
1999-03-02,9.813,10.0,9.5,9.938,44700,1.86725568512084,1.90283877012212,1.80769683161602,1.89104116974737,234912.178067147,0.0,1.0
1999-03-03,9.75,9.938,9.75,9.938,32500,1.85526780086907,1.89104116974737,1.85526780086907,1.89104116974737,170797.444903407,0.0,1.0
1999-03-04,9.75,9.875,9.688,9.875,29200,1.85526780086907,1.8790532854956,1.84347020049431,1.8790532854956,153454.935113215,0.0,1.0
1999-03-05,9.938,10.0,9.813,9.875,25500,1.89104116974737,1.90283877012212,1.86725568512084,1.8790532854956,134010.302924211,0.0,1.0
1999-03-08,9.875,10.0,9.75,10.0,31600,1.8790532854956,1.90283877012212,1.85526780086907,1.90283877012212,166067.669506082,0.0,1.0
1999-03-09,9.875,10.0,9.75,9.75,38200,1.8790532854956,1.90283877012212,1.85526780086907,1.85526780086907,200752.689086466,0.0,1.0
1999-03-10,10.06,10.13,9.875,10.0,67400,1.91425580274286,1.92757567413371,1.8790532854956,1.90283877012212,354207.62419968,0.0,1.0
1999-03-11,10.44,10.5,10.0,10.06,44800,1.9865636760075,1.99798070862823,1.90283877012212,1.91425580274286,235437.70866685,0.0,1.0
1999-03-12,10.25,10.44,10.25,10.44,54000,1.95040973937518,1.9865636760075,1.95040973937518,1.9865636760075,283786.523839506,0.0,1.0
1999-03-15,10.44,10.5,10.31,10.38,34000,1.9865636760075,1.99798070862823,1.96182677199591,1.97514664338676,178680.403898949,0.0,1.0
1999-03-16,10.5,10.56,10.38,10.44,32800,1.99798070862823,2.00939774124896,1.97514664338676,1.9865636760075,172374.036702515,0.0,1.0
1999-03-17,10.5,10.63,10.44,10.56,24400,1.99798070862823,2.02271761263982,1.9865636760075,2.00939774124896,128229.466327481,0.0,1.0
1999-03-18,10.63,10.69,10.5,10.56,19700,2.02271761263982,2.03413464526055,1.99798070862823,2.00939774124896,103529.52814145,0.0,1.0
1999-03-19,10.94,11.0,10.75,10.75,58800,2.0817056145136,2.09312264713434,2.04555167788128,2.04555167788128,309011.992625241,0.0,1.0
1999-03-22,11.06,11.31,11.06,11.31,68200,2.10453967975507,2.15211064900812,2.10453967975507,2.15211064900812,358411.868997303,0.0,1.0
1999-03-23,10.75,11.0,10.63,11.0,25800,2.04555167788128,2.09312264713434,2.02271761263982,2.09312264713434,135586.89472332,0.0,1.0
1999-03-24,10.56,10.75,10.56,10.63,23200,2.00939774124896,2.04555167788128,2.00939774124896,2.02271761263982,121923.099131048,0.0,1.0
1999-03-25,10.75,10.75,10.63,10.69,18800,2.04555167788128,2.04555167788128,2.02271761263982,2.03413464526055,98799.7527441248,0.0,1.0
1999-03-26,10.88,11.06,10.75,10.75,42900,2.07028858189287,2.10453967975507,2.04555167788128,2.04555167788128,225452.627272497,0.0,1.0
1999-03-29,11.0,11.06,10.75,11.0,28700,2.09312264713434,2.10453967975507,2.04555167788128,2.09312264713434,150827.282114701,0.0,1.0
1999-03-30,10.75,11.0,10.69,10.75,52200,2.04555167788128,2.09312264713434,2.03413464526055,2.04555167788128,274326.973044857,0.0,1.0
1999-03-31,11.0,11.0,10.69,10.69,15400,2.09312264713434,2.09312264713434,2.03413464526055,2.03413464526055,80931.7123542296,0.0,1.0
1999-04-01,10.88,10.88,10.75,10.81,26900,2.07028858189287,2.07028858189287,2.04555167788128,2.05696871050201,141367.731320051,0.0,1.0
1999-04-05,11.25,11.25,10.94,11.0,51700,2.14069361638739,2.14069361638739,2.0817056145136,2.09312264713434,271699.320046343,0.0,1.0
1999-04-06,11.25,11.44,11.13,11.13,30200,2.14069361638739,2.17684755301971,2.11785955114592,2.11785955114592,158710.241110243,0.0,1.0
1999-04-07,11.63,11.75,11.44,11.44,57800,2.21300148965203,2.23583555489349,2.17684755301971,2.17684755301971,303756.686628213,0.0,1.0
1999-04-08,11.75,11.81,11.63,11.75,44200,2.23583555489349,2.24725258751423,2.21300148965203,2.23583555489349,232284.525068634,0.0,1.0
1999-04-09,11.69,11.88,11.56,11.75,39400,2.22441852227276,2.26057245890508,2.19968161826117,2.23583555489349,207059.0562829,0.0,1.0
1999-04-12,11.75,12.06,11.75,11.94,73900,2.23583555489349,2.29482355676728,2.23583555489349,2.27198949152581,388367.113180363,0.0,1.0
1999-04-13,11.63,11.88,11.38,11.88,54400,2.21300148965203,2.26057245890508,2.16543052039898,2.26057245890508,285888.646238318,0.0,1.0
1999-04-14,11.75,11.75,11.38,11.63,38300,2.23583555489349,2.23583555489349,2.16543052039898,2.21300148965203,201278.219686169,0.0,1.0
1999-04-15,12.13,12.19,11.63,11.75,38400,2.30814342815814,2.31956046077887,2.21300148965203,2.23583555489349,201803.750285871,0.0,1.0
1999-04-16,12.63,12.81,12.25,12.25,54000,2.40328536666424,2.43753646452644,2.3309774933996,2.3309774933996,283786.523839507,0.0,1.0
1999-04-19,13.5,14.13,12.88,12.88,127800,2.56883233966487,2.68871118218256,2.45085633591729,2.45085633591729,671628.106420166,0.0,1.0
1999-04-20,13.19,13.69,13.13,13.63,66500,2.50984433779108,2.60498627629719,2.49842730517035,2.59356924367645,349477.848802356,0.0,1.0
1999-04-21,13.25,13.44,13.13,13.31,53800,2.52126137041181,2.55741530704413,2.49842730517035,2.53267840303255,282735.462640102,0.0,1.0
1999-04-22,13.56,13.81,13.38,13.38,41000,2.5802493722856,2.62782034153865,2.5459982744234,2.5459982744234,215467.545878144,0.0,1.0
1999-04-23,14.06,14.06,13.63,14.0,84800,2.67539131079171,2.67539131079171,2.59356924367645,2.66397427817097,445649.948547966,0.0,1.0
1999-04-26,13.69,14.06,13.63,14.06,72800,2.60498627629719,2.67539131079171,2.59356924367645,2.67539131079171,382586.276583631,0.0,1.0
1999-04-27,14.0,14.06,13.81,13.81,31300,2.66397427817097,2.67539131079171,2.62782034153865,2.62782034153865,164491.077706974,0.0,1.0
1999-04-28,13.81,13.88,13.63,13.75,36000,2.62782034153865,2.64114021292951,2.59356924367645,2.61640330891792,189191.015893005,0.0,1.0
1999-04-29,13.63,13.88,13.63,13.81,12500,2.59356924367645,2.64114021292951,2.59356924367645,2.62782034153865,65691.3249628489,0.0,1.0
1999-04-30,14.0,14.0,13.81,14.0,41600,2.66397427817097,2.66397427817097,2.62782034153865,2.66397427817097,218620.729476361,0.0,1.0
1999-05-03,14.13,14.38,14.0,14.13,21900,2.68871118218256,2.73628215143561,2.66397427817097,2.68871118218256,115091.201334911,0.0,1.0
1999-05-04,14.25,14.5,14.25,14.38,47400,2.71154524742403,2.75911621667708,2.71154524742403,2.73628215143561,249101.504259122,0.0,1.0
1999-05-05,14.56,14.63,14.25,14.25,38200,2.77053324929781,2.78385312068867,2.71154524742403,2.71154524742403,200752.689086466,0.0,1.0
1999-05-06,15.56,15.56,14.94,14.94,96900,2.96081712631002,2.96081712631002,2.84284112256245,2.84284112256245,509239.151112005,0.0,1.0
1999-05-07,15.13,15.38,15.0,15.19,44300,2.87899505919477,2.92656602844783,2.85425815518318,2.8904120918155,232810.055668336,0.0,1.0
1999-05-10,15.06,15.19,15.0,15.06,53900,2.86567518780392,2.8904120918155,2.85425815518318,2.86567518780392,283260.993239804,0.0,1.0
1999-05-11,15.25,15.44,15.13,15.25,26000,2.90182912443624,2.93798306106856,2.87899505919477,2.90182912443624,136637.955922725,0.0,1.0
1999-05-12,15.38,15.75,15.19,15.38,70900,2.92656602844783,2.99697106294234,2.8904120918155,2.92656602844783,372601.195189278,0.0,1.0
1999-05-13,16.31,18.63,15.38,15.5,229700,3.10353003406918,3.54498862873751,2.92656602844783,2.94940009368929,1207143.78751731,0.0,1.0
1999-05-14,15.94,16.25,15.63,16.25,47800,3.03312499957466,3.09211300144845,2.97413699770088,3.09211300144845,251203.626657934,0.0,1.0
1999-05-17,15.38,15.75,15.13,15.75,85100,2.92656602844783,2.99697106294234,2.87899505919477,2.99697106294234,447226.540347074,0.0,1.0
1999-05-18,15.06,15.31,15.0,15.31,53500,2.86567518780392,2.91324615705697,2.85425815518318,2.91324615705697,281158.870840993,0.0,1.0
1999-05-19,14.38,15.38,14.0,15.25,111300,2.73628215143561,2.92656602844783,2.66397427817097,2.90182912443624,584915.557469207,0.0,1.0
1999-05-20,14.63,14.69,14.44,14.5,26000,2.78385312068867,2.7952701533094,2.74769918405635,2.75911621667708,136637.955922725,0.0,1.0
1999-05-21,14.13,14.63,13.81,14.63,80200,2.68871118218256,2.78385312068867,2.62782034153865,2.78385312068867,421475.540961638,0.0,1.0
1999-05-24,13.44,14.13,13.19,14.13,118200,2.55741530704413,2.68871118218256,2.50984433779108,2.68871118218256,621177.168848699,0.0,1.0
1999-05-25,13.06,13.25,13.06,13.25,53600,2.48510743377949,2.52126137041181,2.48510743377949,2.52126137041181,281684.401440696,0.0,1.0
1999-05-26,13.5,13.5,12.94,12.94,35600,2.56883233966487,2.56883233966487,2.46227336853803,2.46227336853803,187088.893494193,0.0,1.0
1999-05-27,13.5,13.63,13.44,13.5,22900,2.56883233966487,2.59356924367645,2.55741530704413,2.56883233966487,120346.507331939,0.0,1.0
1999-05-28,13.44,13.63,13.31,13.5,25600,2.55741530704413,2.59356924367645,2.53267840303255,2.56883233966487,134535.833523915,0.0,1.0
1999-06-01,13.63,13.69,13.44,13.56,22900,2.59356924367645,2.60498627629719,2.55741530704413,2.5802493722856,120346.507331939,0.0,1.0
1999-06-02,13.81,13.94,13.56,13.75,11700,2.62782034153865,2.65255724555024,2.5802493722856,2.61640330891792,61487.0801652266,0.0,1.0
1999-06-03,13.81,13.88,13.75,13.88,13800,2.62782034153865,2.64114021292951,2.61640330891792,2.64114021292951,72523.2227589852,0.0,1.0
1999-06-04,13.88,14.19,13.75,13.81,46600,2.64114021292951,2.70012821480329,2.61640330891792,2.62782034153865,244897.2594615,0.0,1.0
1999-06-07,14.19,14.25,14.0,14.13,58800,2.70012821480329,2.71154524742403,2.66397427817097,2.68871118218256,309011.992625241,0.0,1.0
1999-06-08,14.0,14.31,14.0,14.31,31100,2.66397427817097,2.72296228004476,2.66397427817097,2.72296228004476,163440.016507568,0.0,1.0
1999-06-09,13.63,13.88,13.25,13.25,63000,2.59356924367645,2.64114021292951,2.52126137041181,2.52126137041181,331084.277812759,0.0,1.0
1999-06-10,13.63,13.88,13.44,13.75,20800,2.59356924367645,2.64114021292951,2.55741530704413,2.61640330891792,109310.364738181,0.0,1.0
1999-06-11,13.75,14.0,13.56,13.75,46900,2.61640330891792,2.66397427817097,2.5802493722856,2.61640330891792,246473.851260609,0.0,1.0
1999-06-14,13.94,14.13,13.69,13.69,21500,2.65255724555024,2.68871118218256,2.60498627629719,2.60498627629719,112989.0789361,0.0,1.0
1999-06-15,13.63,13.94,13.38,13.94,38500,2.59356924367645,2.65255724555024,2.5459982744234,2.65255724555024,202329.280885575,0.0,1.0
1999-06-16,14.13,14.13,13.75,13.75,18600,2.68871118218256,2.68871118218256,2.61640330891792,2.61640330891792,97748.6915447191,0.0,1.0
1999-06-17,14.13,14.25,14.06,14.19,19800,2.68871118218256,2.71154524742403,2.67539131079171,2.70012821480329,104055.058741153,0.0,1.0
1999-06-18,14.63,14.69,14.31,14.38,24300,2.78385312068867,2.7952701533094,2.72296228004476,2.73628215143561,127703.935727778,0.0,1.0
1999-06-21,14.63,14.63,14.13,14.5,26700,2.78385312068867,2.78385312068867,2.68871118218256,2.75911621667708,140316.670120645,0.0,1.0
1999-06-22,14.75,14.88,14.44,14.5,31800,2.80668718593013,2.83142408994172,2.74769918405635,2.75911621667708,167118.730705488,0.0,1.0
1999-06-23,14.56,14.88,14.5,14.88,11900,2.77053324929781,2.83142408994172,2.75911621667708,2.83142408994172,62538.1413646321,0.0,1.0
1999-06-24,14.31,14.69,14.31,14.44,20800,2.72296228004476,2.7952701533094,2.72296228004476,2.74769918405635,109310.36473818,0.0,1.0
1999-06-25,14.56,14.88,14.44,14.44,30400,2.77053324929781,2.83142408994172,2.74769918405635,2.74769918405635,159761.302309648,0.0,1.0
1999-06-28,14.31,14.5,14.13,14.5,29200,2.72296228004476,2.75911621667708,2.68871118218256,2.75911621667708,153454.935113215,0.0,1.0
1999-06-29,14.31,14.44,14.19,14.25,29300,2.72296228004476,2.74769918405635,2.70012821480329,2.71154524742403,153980.465712918,0.0,1.0
1999-06-30,14.88,14.94,14.31,14.44,29600,2.83142408994172,2.84284112256245,2.72296228004476,2.74769918405635,155557.057512026,0.0,1.0
1999-07-01,14.63,14.94,14.56,14.94,43900,2.78385312068867,2.84284112256245,2.77053324929781,2.84284112256245,230707.933269525,0.0,1.0
1999-07-02,14.56,14.63,14.25,14.5,31000,2.77053324929781,2.78385312068867,2.71154524742403,2.75911621667708,162914.485907865,0.0,1.0
1999-07-06,14.75,14.88,14.31,14.31,56600,2.80668718593013,2.83142408994172,2.72296228004476,2.72296228004476,297450.31943178,0.0,1.0
1999-07-07,14.44,14.81,14.44,14.75,19500,2.74769918405635,2.81810421855086,2.74769918405635,2.80668718593013,102478.466942044,0.0,1.0
1999-07-08,14.5,14.56,14.25,14.31,28300,2.75911621667708,2.77053324929781,2.71154524742403,2.72296228004476,148725.15971589,0.0,1.0
1999-07-09,14.38,14.63,14.38,14.56,14800,2.73628215143561,2.78385312068867,2.73628215143561,2.77053324929781,77778.5287560131,0.0,1.0
1999-07-12,14.0,14.5,14.0,14.5,48600,2.66397427817097,2.75911621667708,2.66397427817097,2.75911621667708,255407.871455557,0.0,1.0
1999-07-13,14.31,14.5,13.44,13.88,123600,2.72296228004476,2.75911621667708,2.55741530704413,2.64114021292951,649555.821232649,0.0,1.0
1999-07-14,14.31,14.44,14.25,14.44,55500,2.72296228004476,2.74769918405635,2.71154524742403,2.74769918405635,291669.482835049,0.0,1.0
1999-07-15,14.38,14.44,14.25,14.44,35800,2.73628215143561,2.74769918405635,2.71154524742403,2.74769918405635,188139.954693599,0.0,1.0
1999-07-16,14.5,14.56,14.13,14.44,22100,2.75911621667708,2.77053324929781,2.68871118218256,2.74769918405635,116142.262534317,0.0,1.0
1999-07-19,14.5,14.56,14.44,14.5,23500,2.75911621667708,2.77053324929781,2.74769918405635,2.75911621667708,123499.690930156,0.0,1.0
1999-07-20,13.75,14.44,13.75,14.44,42000,2.61640330891792,2.74769918405635,2.61640330891792,2.74769918405635,220722.851875172,0.0,1.0
1999-07-21,14.0,14.0,13.56,13.69,29100,2.66397427817097,2.66397427817097,2.5802493722856,2.60498627629719,152929.404513512,0.0,1.0
1999-07-22,13.88,13.88,13.63,13.63,21700,2.64114021292951,2.64114021292951,2.59356924367645,2.59356924367645,114040.140135505,0.0,1.0
1999-07-23,13.5,13.81,13.38,13.81,29400,2.56883233966487,2.62782034153865,2.5459982744234,2.62782034153865,154505.99631262,0.0,1.0
1999-07-26,13.0,13.44,12.88,13.44,72100,2.47369040115876,2.55741530704413,2.45085633591729,2.55741530704413,378907.562385712,0.0,1.0
1999-07-27,13.0,13.38,12.94,13.0,33900,2.47369040115876,2.5459982744234,2.46227336853803,2.47369040115876,178154.873299246,0.0,1.0
1999-07-28,13.0,13.25,13.0,13.0,34000,2.47369040115876,2.52126137041181,2.47369040115876,2.47369040115876,178680.403898949,0.0,1.0
1999-07-29,13.06,13.13,12.81,12.81,40400,2.48510743377949,2.49842730517035,2.43753646452644,2.43753646452644,212314.362279928,0.0,1.0
1999-07-30,12.81,12.94,12.5,12.94,35800,2.43753646452644,2.46227336853803,2.37854846265265,2.46227336853803,188139.954693599,0.0,1.0
1999-08-02,13.31,13.31,12.69,12.69,59400,2.53267840303255,2.53267840303255,2.41470239928497,2.41470239928497,312165.176223457,0.0,1.0
1999-08-03,13.25,13.5,13.19,13.31,17200,2.52126137041181,2.56883233966487,2.50984433779108,2.53267840303255,90391.2631488801,0.0,1.0
1999-08-04,13.0,13.13,12.94,13.0,29000,2.47369040115876,2.49842730517035,2.46227336853803,2.47369040115876,152403.873913809,0.0,1.0
1999-08-05,12.63,13.13,12.63,13.13,22800,2.40328536666424,2.49842730517035,2.40328536666424,2.49842730517035,119820.976732236,0.0,1.0
1999-08-06,12.44,12.69,12.38,12.63,29400,2.36713143003192,2.41470239928497,2.35571439741119,2.40328536666424,154505.996312621,0.0,1.0
1999-08-09,12.5,12.5,12.31,12.5,23400,2.37854846265265,2.37854846265265,2.34239452602033,2.37854846265265,122974.160330453,0.0,1.0
1999-08-10,12.5,12.5,12.19,12.38,35000,2.37854846265265,2.37854846265265,2.31956046077887,2.35571439741119,183935.709895977,0.0,1.0
1999-08-11,12.44,12.5,12.38,12.5,8500,2.36713143003192,2.37854846265265,2.35571439741119,2.37854846265265,44670.1009747372,0.0,1.0
1999-08-12,12.19,12.38,12.06,12.06,19500,2.31956046077887,2.35571439741119,2.29482355676728,2.29482355676728,102478.466942044,0.0,1.0
1999-08-13,12.44,12.44,12.19,12.19,11000,2.36713143003192,2.36713143003192,2.31956046077887,2.31956046077887,57808.365967307,0.0,1.0
1999-08-16,12.25,12.38,12.06,12.31,28500,2.3309774933996,2.35571439741119,2.29482355676728,2.34239452602033,149776.220915295,0.0,1.0
1999-08-17,12.06,12.56,12.06,12.31,22700,2.29482355676728,2.38996549527339,2.29482355676728,2.34239452602033,119295.446132534,0.0,1.0
1999-08-18,12.0,12.19,12.0,12.06,47100,2.28340652414655,2.31956046077887,2.28340652414655,2.29482355676728,247524.912460014,0.0,1.0
1999-08-19,12.06,12.06,12.0,12.06,15100,2.29482355676728,2.29482355676728,2.28340652414655,2.29482355676728,79355.1205551214,0.0,1.0
1999-08-20,12.44,12.56,12.25,12.25,24500,2.36713143003192,2.38996549527339,2.3309774933996,2.3309774933996,128754.996927184,0.0,1.0
1999-08-23,12.69,12.94,12.38,12.38,42300,2.41470239928497,2.46227336853803,2.35571439741119,2.35571439741119,222299.443674281,0.0,1.0
1999-08-24,12.81,12.81,12.5,12.81,17700,2.43753646452644,2.43753646452644,2.37854846265265,2.43753646452644,93018.9161473939,0.0,1.0
1999-08-25,12.81,13.0,12.75,12.75,23100,2.43753646452644,2.47369040115876,2.42611943190571,2.42611943190571,121397.568531345,0.0,1.0
1999-08-26,12.69,13.0,12.69,12.81,20300,2.41470239928497,2.47369040115876,2.41470239928497,2.43753646452644,106682.711739667,0.0,1.0
1999-08-27,12.63,12.75,12.31,12.31,33400,2.40328536666424,2.42611943190571,2.34239452602033,2.34239452602033,175527.220300732,0.0,1.0
1999-08-30,12.5,12.63,12.5,12.56,17100,2.37854846265265,2.40328536666424,2.37854846265265,2.38996549527339,89865.7325491774,0.0,1.0
1999-08-31,12.25,12.56,12.25,12.5,23000,2.3309774933996,2.38996549527339,2.3309774933996,2.37854846265265,120872.037931642,0.0,1.0
1999-09-01,12.13,12.38,12.13,12.25,17100,2.30814342815814,2.35571439741119,2.30814342815814,2.3309774933996,89865.732549177,0.0,1.0
1999-09-02,12.25,12.25,12.0,12.13,19300,2.3309774933996,2.3309774933996,2.28340652414655,2.30814342815814,101427.405742639,0.0,1.0
1999-09-03,12.44,12.5,12.25,12.25,19800,2.36713143003192,2.37854846265265,2.3309774933996,2.3309774933996,104055.058741153,0.0,1.0
1999-09-07,12.38,12.5,12.13,12.25,14300,2.35571439741119,2.37854846265265,2.30814342815814,2.3309774933996,75150.875757499,0.0,1.0
1999-09-08,12.06,12.25,12.0,12.25,24900,2.29482355676728,2.3309774933996,2.28340652414655,2.3309774933996,130857.119325995,0.0,1.0
1999-09-09,12.19,12.19,11.94,12.06,45600,2.31956046077887,2.31956046077887,2.27198949152581,2.29482355676728,239641.953464472,0.0,1.0
1999-09-10,12.19,12.19,12.06,12.13,21200,2.31956046077887,2.31956046077887,2.29482355676728,2.30814342815814,111412.487136992,0.0,1.0
1999-09-13,12.25,12.25,12.06,12.25,46100,2.3309774933996,2.3309774933996,2.29482355676728,2.3309774933996,242269.606462987,0.0,1.0
1999-09-14,12.13,12.25,12.06,12.19,24900,2.30814342815814,2.3309774933996,2.29482355676728,2.31956046077887,130857.119325995,0.0,1.0
1999-09-15,12.06,12.13,12.0,12.0,31900,2.29482355676728,2.30814342815814,2.28340652414655,2.28340652414655,167644.26130519,0.0,1.0
1999-09-16,11.63,12.19,11.56,12.19,30100,2.21300148965203,2.31956046077887,2.19968161826117,2.31956046077887,158184.71051054,0.0,1.0
1999-09-17,11.81,12.06,11.63,11.88,34200,2.24725258751423,2.29482355676728,2.21300148965203,2.26057245890508,179731.465098354,0.0,1.0
1999-09-20,11.75,11.88,11.63,11.88,32200,2.23583555489349,2.26057245890508,2.21300148965203,2.26057245890508,169220.853104299,0.0,1.0
1999-09-21,11.63,11.88,11.5,11.88,30400,2.21300148965203,2.26057245890508,2.18826458564044,2.26057245890508,159761.302309648,0.0,1.0
1999-09-22,11.31,11.56,11.25,11.5,26600,2.15211064900812,2.19968161826117,2.14069361638739,2.18826458564044,139791.139520942,0.0,1.0
1999-09-23,11.19,11.44,11.19,11.44,31100,2.12927658376666,2.17684755301971,2.12927658376666,2.17684755301971,163440.016507568,0.0,1.0
1999-09-24,11.06,11.38,10.94,11.31,54700,2.10453967975507,2.16543052039898,2.0817056145136,2.15211064900812,287465.238037426,0.0,1.0
1999-09-27,11.06,11.13,11.0,11.13,19000,2.10453967975507,2.11785955114592,2.09312264713434,2.11785955114592,99850.8139435302,0.0,1.0
1999-09-28,11.13,11.31,11.0,11.19,17000,2.11785955114592,2.15211064900812,2.09312264713434,2.12927658376666,89340.2019494745,0.0,1.0
1999-09-29,11.06,11.13,11.06,11.13,13200,2.10453967975507,2.11785955114592,2.10453967975507,2.11785955114592,69370.0391607683,0.0,1.0
1999-09-30,11.06,11.13,11.0,11.06,31800,2.10453967975507,2.11785955114592,2.09312264713434,2.10453967975507,167118.730705487,0.0,1.0
1999-10-01,11.0,11.19,10.94,11.19,48600,2.09312264713434,2.12927658376666,2.0817056145136,2.12927658376666,255407.871455556,0.0,1.0
1999-10-04,11.25,11.44,11.0,11.0,22000,2.14069361638739,2.17684755301971,2.09312264713434,2.09312264713434,115616.731934614,0.0,1.0
1999-10-05,11.31,11.5,11.13,11.25,13200,2.15211064900812,2.18826458564044,2.11785955114592,2.14069361638739,69370.0391607684,0.0,1.0
1999-10-06,11.31,11.31,11.19,11.25,18000,2.15211064900812,2.15211064900812,2.12927658376666,2.14069361638739,94595.5079465024,0.0,1.0
1999-10-07,11.38,11.38,11.0,11.25,29500,2.16543052039898,2.16543052039898,2.09312264713434,2.14069361638739,155031.526912323,0.0,1.0
1999-10-08,11.81,11.81,11.38,11.38,54800,2.24725258751423,2.24725258751423,2.16543052039898,2.16543052039898,287990.768637129,0.0,1.0
1999-10-11,11.75,11.81,11.75,11.75,36500,2.23583555489349,2.24725258751423,2.23583555489349,2.23583555489349,191818.668891519,0.0,1.0
1999-10-12,11.44,11.69,11.44,11.69,14200,2.17684755301971,2.22441852227276,2.17684755301971,2.22441852227276,74625.3451577962,0.0,1.0
1999-10-13,11.19,11.44,11.06,11.44,21100,2.12927658376666,2.17684755301971,2.10453967975507,2.17684755301971,110886.956537289,0.0,1.0
1999-10-14,11.19,11.31,11.19,11.19,21200,2.12927658376666,2.15211064900812,2.12927658376666,2.12927658376666,111412.487136991,0.0,1.0
1999-10-15,10.94,11.25,10.94,11.25,35300,2.0817056145136,2.14069361638739,2.0817056145136,2.14069361638739,185512.301695085,0.0,1.0
1999-10-18,10.38,11.06,10.19,11.06,66900,1.97514664338676,2.10453967975507,1.93899270675444,2.10453967975507,351579.971201168,0.0,1.0
1999-10-19,10.75,10.75,10.44,10.44,52900,2.04555167788128,2.04555167788128,1.9865636760075,1.9865636760075,278005.687242777,0.0,1.0
1999-10-20,10.88,11.19,10.81,10.88,26400,2.07028858189287,2.12927658376666,2.05696871050201,2.07028858189287,138740.078321537,0.0,1.0
1999-10-21,11.06,11.06,10.75,10.75,28600,2.10453967975507,2.10453967975507,2.04555167788128,2.04555167788128,150301.751514998,0.0,1.0
1999-10-22,11.06,11.19,11.0,11.0,9900,2.10453967975507,2.12927658376666,2.09312264713434,2.09312264713434,52027.5293705762,0.0,1.0
1999-10-25,10.75,11.19,10.75,11.19,29400,2.04555167788128,2.12927658376666,2.04555167788128,2.12927658376666,154505.996312621,0.0,1.0
1999-10-26,10.94,10.94,10.81,10.88,23700,2.0817056145136,2.0817056145136,2.05696871050201,2.07028858189287,124550.752129562,0.0,1.0
1999-10-27,10.88,10.88,10.63,10.75,18500,2.07028858189287,2.07028858189287,2.02271761263982,2.04555167788128,97223.1609450163,0.0,1.0
1999-10-28,11.0,11.06,10.94,11.0,21500,2.09312264713434,2.10453967975507,2.0817056145136,2.09312264713434,112989.0789361,0.0,1.0
1999-10-29,10.75,11.31,10.63,11.13,69400,2.04555167788128,2.15211064900812,2.02271761263982,2.11785955114592,364718.236193737,0.0,1.0
1999-11-01,11.0,11.0,10.69,10.75,170800,2.09312264713434,2.09312264713434,2.03413464526055,2.04555167788128,897606.264292364,0.0,1.0
1999-11-02,11.13,11.13,10.88,10.94,43500,2.11785955114592,2.11785955114592,2.07028858189287,2.0817056145136,228605.810870714,0.0,1.0
1999-11-03,11.25,11.25,11.06,11.06,20700,2.14069361638739,2.14069361638739,2.10453967975507,2.10453967975507,108784.834138478,0.0,1.0
1999-11-04,11.44,11.5,11.38,11.44,52800,2.17684755301971,2.18826458564044,2.16543052039898,2.17684755301971,277480.156643073,0.0,1.0
1999-11-05,11.75,11.94,11.5,11.5,73100,2.23583555489349,2.27198949152581,2.18826458564044,2.18826458564044,384162.868382741,0.0,1.0
1999-11-08,11.69,11.75,11.63,11.63,45200,2.22441852227276,2.23583555489349,2.21300148965203,2.21300148965203,237539.831065662,0.0,1.0
1999-11-09,11.5,11.75,11.19,11.56,53000,2.18826458564044,2.23583555489349,2.12927658376666,2.19968161826117,278531.217842479,0.0,1.0
1999-11-10,11.56,11.63,11.31,11.38,31900,2.19968161826117,2.21300148965203,2.15211064900812,2.16543052039898,167644.261305191,0.0,1.0
1999-11-11,11.5,11.63,11.5,11.56,11900,2.18826458564044,2.21300148965203,2.18826458564044,2.19968161826117,62538.1413646321,0.0,1.0
1999-11-12,11.69,11.75,11.5,11.63,77300,2.22441852227276,2.23583555489349,2.18826458564044,2.21300148965203,406235.153570257,0.0,1.0
1999-11-15,11.75,11.81,11.25,11.69,73900,2.23583555489349,2.24725258751423,2.14069361638739,2.22441852227276,388367.113180363,0.0,1.0
1999-11-16,11.69,11.75,11.5,11.63,74800,2.22441852227276,2.23583555489349,2.18826458564044,2.21300148965203,393096.888577688,0.0,1.0
1999-11-17,11.5,11.63,11.38,11.56,53900,2.18826458564044,2.21300148965203,2.16543052039898,2.19968161826117,283260.993239804,0.0,1.0
1999-11-18,11.69,11.69,11.44,11.44,26600,2.22441852227276,2.22441852227276,2.17684755301971,2.17684755301971,139791.139520942,0.0,1.0
1999-11-19,11.5,11.63,11.25,11.63,127400,2.18826458564044,2.21300148965203,2.14069361638739,2.21300148965203,669525.984021356,0.0,1.0
1999-11-22,11.88,11.94,11.25,11.5,80100,2.26057245890508,2.27198949152581,2.14069361638739,2.18826458564044,420950.010361936,0.0,1.0
1999-11-23,11.5,11.63,11.5,11.63,28800,2.18826458564044,2.21300148965203,2.18826458564044,2.21300148965203,151352.812714404,0.0,1.0
1999-11-24,11.31,11.5,11.31,11.44,42800,2.15211064900812,2.18826458564044,2.15211064900812,2.17684755301971,224927.096672795,0.0,1.0
1999-11-26,11.44,11.56,11.31,11.31,30200,2.17684755301971,2.19968161826117,2.15211064900812,2.15211064900812,158710.241110243,0.0,1.0
1999-11-29,11.5,11.69,11.38,11.44,55600,2.18826458564044,2.22441852227276,2.16543052039898,2.17684755301971,292195.013434752,0.0,1.0
1999-11-30,11.38,11.44,11.13,11.31,54900,2.16543052039898,2.17684755301971,2.11785955114592,2.15211064900812,288516.299236832,0.0,1.0
1999-12-01,11.31,11.38,11.13,11.38,45700,2.15211064900812,2.16543052039898,2.11785955114592,2.16543052039898,240167.484064175,0.0,1.0
1999-12-02,11.13,11.25,10.94,11.19,53600,2.11785955114592,2.14069361638739,2.0817056145136,2.12927658376666,281684.401440696,0.0,1.0
1999-12-03,11.5,11.56,11.13,11.13,82100,2.18826458564044,2.19968161826117,2.11785955114592,2.11785955114592,431460.622355991,0.0,1.0
1999-12-06,11.31,11.5,11.25,11.38,106700,2.15211064900812,2.18826458564044,2.14069361638739,2.16543052039898,560741.149882878,0.0,1.0
1999-12-07,11.38,11.5,11.31,11.38,34000,2.16543052039898,2.18826458564044,2.15211064900812,2.16543052039898,178680.403898949,0.0,1.0
1999-12-08,11.19,11.19,11.0,11.13,62100,2.12927658376666,2.12927658376666,2.09312264713434,2.11785955114592,326354.502415432,0.0,1.0
1999-12-09,11.44,11.63,11.19,11.25,86200,2.17684755301971,2.21300148965203,2.12927658376666,2.14069361638739,453007.376943805,0.0,1.0
1999-12-10,11.56,11.69,11.44,11.56,39200,2.19968161826117,2.22441852227276,2.17684755301971,2.19968161826117,206007.995083494,0.0,1.0
1999-12-13,11.75,11.88,11.63,11.63,81500,2.23583555489349,2.26057245890508,2.21300148965203,2.21300148965203,428307.438757775,0.0,1.0
1999-12-14,11.5,11.75,11.44,11.5,137900,2.18826458564044,2.23583555489349,2.17684755301971,2.18826458564044,724706.696990149,0.0,1.0
1999-12-15,11.38,11.56,11.31,11.5,60400,2.16543052039898,2.19968161826117,2.15211064900812,2.18826458564044,317420.482220485,0.0,1.0
1999-12-16,11.38,11.5,11.38,11.38,31600,2.16543052039898,2.18826458564044,2.16543052039898,2.16543052039898,166067.669506082,0.0,1.0
1999-12-17,11.44,11.69,11.38,11.5,90600,2.17684755301971,2.22441852227276,2.16543052039898,2.18826458564044,476130.723330728,0.0,1.0
1999-12-20,11.63,11.88,11.44,11.81,118800,2.21300148965203,2.26057245890508,2.17684755301971,2.24725258751423,624330.352446915,0.0,1.0
1999-12-21,11.63,11.75,11.38,11.5,68800,2.21300148965203,2.23583555489349,2.16543052039898,2.18826458564044,361565.05259552,0.0,1.0
1999-12-22,11.38,11.94,11.38,11.69,110700,2.16543052039898,2.27198949152581,2.16543052039898,2.22441852227276,581762.373870988,0.0,1.0
1999-12-23,11.44,11.63,11.38,11.38,69400,2.17684755301971,2.21300148965203,2.16543052039898,2.16543052039898,364718.236193736,0.0,1.0
1999-12-27,11.81,11.94,11.44,11.44,78100,2.24725258751423,2.27198949152581,2.17684755301971,2.17684755301971,410439.398367879,0.0,1.0
1999-12-28,11.94,12.0,11.69,11.69,120000,2.27198949152581,2.28340652414655,2.22441852227276,2.22441852227276,630636.71964335,0.0,1.0
1999-12-29,12.19,12.25,11.69,11.69,100300,2.31956046077887,2.3309774933996,2.22441852227276,2.22441852227276,527107.191501899,0.0,1.0
1999-12-30,12.69,12.88,12.31,12.31,116300,2.41470239928497,2.45085633591729,2.34239452602033,2.34239452602033,611192.087454347,0.0,1.0
1999-12-31,13.56,13.56,12.75,12.75,79000,2.5802493722856,2.5802493722856,2.42611943190571,2.42611943190571,415169.173765204,0.0,1.0
2000-01-03,13.625,14.0625,13.375,14.0,294300,2.59261782429139,2.67586702048424,2.54504685503834,2.66397427817097,1546636.55492531,0.0,1.0
2000-01-04,13.13,13.5,12.88,13.5,84100,2.49842730517035,2.56883233966487,2.45085633591729,2.56883233966487,441971.234350047,0.0,1.0
2000-01-05,12.81,12.88,12.63,12.88,62800,2.43753646452644,2.45085633591729,2.40328536666424,2.45085633591729,330033.216613353,0.0,1.0
2000-01-06,12.75,12.88,12.38,12.38,62300,2.42611943190571,2.45085633591729,2.35571439741119,2.35571439741119,327405.563614838,0.0,1.0
2000-01-07,12.88,12.88,12.38,12.75,86300,2.45085633591729,2.45085633591729,2.35571439741119,2.42611943190571,453532.907543509,0.0,1.0
2000-01-10,13.19,13.38,12.69,12.94,84300,2.50984433779108,2.5459982744234,2.41470239928497,2.46227336853803,443022.295549453,0.0,1.0
2000-01-11,13.13,13.25,12.88,13.13,35100,2.49842730517035,2.52126137041181,2.45085633591729,2.49842730517035,184461.240495679,0.0,1.0
2000-01-12,12.75,12.88,12.63,12.69,76500,2.42611943190571,2.45085633591729,2.40328536666424,2.41470239928497,402030.908772634,0.0,1.0
2000-01-13,13.0,13.0,12.69,12.75,43000,2.47369040115876,2.47369040115876,2.41470239928497,2.42611943190571,225978.1578722,0.0,1.0
2000-01-14,13.13,13.25,12.94,13.06,86800,2.49842730517035,2.52126137041181,2.46227336853803,2.48510743377949,456160.560542022,0.0,1.0
2000-01-18,13.25,13.63,13.25,13.5,72900,2.52126137041181,2.59356924367645,2.52126137041181,2.56883233966487,383111.807183335,0.0,1.0
2000-01-19,13.13,13.38,13.13,13.13,15900,2.49842730517035,2.5459982744234,2.49842730517035,2.49842730517035,83559.3653527437,0.0,1.0
2000-01-20,13.25,13.5,13.06,13.19,40600,2.52126137041181,2.56883233966487,2.48510743377949,2.50984433779108,213365.423479333,0.0,1.0
2000-01-21,12.75,13.25,12.75,13.25,32100,2.42611943190571,2.52126137041181,2.42611943190571,2.52126137041181,168695.322504596,0.0,1.0
2000-01-24,13.0,13.0,12.88,13.0,66700,2.47369040115876,2.47369040115876,2.45085633591729,2.47369040115876,350528.910001761,0.0,1.0
2000-01-25,12.88,13.0,12.88,12.94,9900,2.45085633591729,2.47369040115876,2.45085633591729,2.46227336853803,52027.5293705764,0.0,1.0
2000-01-26,12.88,12.94,12.88,12.94,22200,2.45085633591729,2.46227336853803,2.45085633591729,2.46227336853803,116667.79313402,0.0,1.0
2000-01-27,12.69,13.13,12.63,12.94,36700,2.41470239928497,2.49842730517035,2.40328536666424,2.46227336853803,192869.730090924,0.0,1.0
2000-01-28,12.38,12.69,12.31,12.56,34400,2.35571439741119,2.41470239928497,2.34239452602033,2.38996549527339,180782.52629776,0.0,1.0
2000-01-31,12.19,12.31,12.13,12.25,34500,2.31956046077887,2.34239452602033,2.30814342815814,2.3309774933996,181308.056897463,0.0,1.0
2000-02-01,12.06,12.19,12.0,12.19,68000,2.29482355676728,2.31956046077887,2.28340652414655,2.31956046077887,357360.807797898,0.0,1.0
2000-02-02,12.25,12.25,11.94,12.0,54400,2.3309774933996,2.3309774933996,2.27198949152581,2.28340652414655,285888.646238318,0.0,1.0
2000-02-03,12.38,12.44,12.19,12.19,55900,2.35571439741119,2.36713143003192,2.31956046077887,2.31956046077887,293771.60523386,0.0,1.0
2000-02-04,12.5,12.5,12.31,12.5,25200,2.37854846265265,2.37854846265265,2.34239452602033,2.37854846265265,132433.711125103,0.0,1.0
2000-02-07,12.81,12.88,12.5,12.56,35400,2.43753646452644,2.45085633591729,2.37854846265265,2.38996549527339,186037.832294788,0.0,1.0
2000-02-08,13.19,13.19,12.5,12.5,59000,2.50984433779108,2.50984433779108,2.37854846265265,2.37854846265265,310063.053824647,0.0,1.0
2000-02-09,13.06,13.25,12.94,13.06,49300,2.48510743377949,2.52126137041181,2.46227336853803,2.48510743377949,259086.585653476,0.0,1.0
2000-02-10,12.81,13.06,12.75,12.94,48800,2.43753646452644,2.48510743377949,2.42611943190571,2.46227336853803,256458.932654962,0.0,1.0
2000-02-11,12.75,13.0,12.56,12.88,46600,2.42611943190571,2.47369040115876,2.38996549527339,2.45085633591729,244897.2594615,0.0,1.0
2000-02-14,12.69,12.81,12.38,12.38,53900,2.41470239928497,2.43753646452644,2.35571439741119,2.35571439741119,283260.993239805,0.0,1.0
2000-02-15,12.44,12.63,12.44,12.56,46000,2.36713143003192,2.40328536666424,2.36713143003192,2.38996549527339,241744.075863284,0.0,1.0
2000-02-16,12.63,12.75,12.25,12.44,62000,2.40328536666424,2.42611943190571,2.3309774933996,2.36713143003192,325828.97181573,0.0,1.0
2000-02-17,12.44,12.88,12.38,12.5,33500,2.36713143003192,2.45085633591729,2.35571439741119,2.37854846265265,176052.750900435,0.0,1.0
2000-02-18,12.25,12.5,12.25,12.44,51100,2.3309774933996,2.37854846265265,2.3309774933996,2.36713143003192,268546.136448126,0.0,1.0
2000-02-22,11.75,12.0,11.5,11.88,112500,2.23583555489349,2.28340652414655,2.18826458564044,2.26057245890508,591221.924665641,0.0,1.0
2000-02-23,11.75,11.94,11.63,11.81,72200,2.23583555489349,2.27198949152581,2.21300148965203,2.24725258751423,379433.092985416,0.0,1.0
2000-02-24,11.75,11.94,11.63,11.63,47300,2.23583555489349,2.27198949152581,2.21300148965203,2.21300148965203,248575.973659421,0.0,1.0
2000-02-25,11.56,11.88,11.56,11.63,47900,2.19968161826117,2.26057245890508,2.19968161826117,2.21300148965203,251729.157257637,0.0,1.0
2000-02-28,11.25,11.44,11.19,11.31,79400,2.14069361638739,2.17684755301971,2.12927658376666,2.15211064900812,417271.296164015,0.0,1.0
2000-02-29,11.38,11.44,11.19,11.25,28300,2.16543052039898,2.17684755301971,2.12927658376666,2.14069361638739,148725.159715889,0.0,1.0
2000-03-01,11.13,11.38,10.88,11.38,88200,2.11785955114592,2.16543052039898,2.07028858189287,2.16543052039898,463517.988937862,0.0,1.0
2000-03-02,11.56,11.69,11.13,11.13,80700,2.19968161826117,2.22441852227276,2.11785955114592,2.11785955114592,424103.193960153,0.0,1.0
2000-03-03,11.69,12.06,11.5,11.56,67800,2.22441852227276,2.29482355676728,2.18826458564044,2.19968161826117,356309.746598492,0.0,1.0
2000-03-06,11.5,11.69,11.5,11.56,64500,2.18826458564044,2.22441852227276,2.18826458564044,2.19968161826117,338967.2368083,0.0,1.0
2000-03-07,11.31,11.69,11.31,11.5,50200,2.15211064900812,2.22441852227276,2.15211064900812,2.18826458564044,263816.361050801,0.0,1.0
2000-03-08,11.56,11.75,11.25,11.25,68700,2.19968161826117,2.23583555489349,2.14069361638739,2.14069361638739,361039.521995818,0.0,1.0
2000-03-09,11.5,11.56,11.38,11.44,31700,2.18826458564044,2.19968161826117,2.16543052039898,2.17684755301971,166593.200105785,0.0,1.0
2000-03-10,11.56,11.63,11.25,11.5,52400,2.19968161826117,2.21300148965203,2.14069361638739,2.18826458564044,275378.034244263,0.0,1.0
2000-03-13,10.81,11.38,10.75,11.25,110700,2.05696871050201,2.16543052039898,2.04555167788128,2.14069361638739,581762.373870991,0.0,1.0
2000-03-14,10.63,10.88,10.56,10.81,90800,2.02271761263982,2.07028858189287,2.00939774124896,2.05696871050201,477181.784530133,0.0,1.0
2000-03-15,10.56,10.63,10.38,10.5,134100,2.00939774124896,2.02271761263982,1.97514664338676,1.99798070862823,704736.534201443,0.0,1.0
2000-03-16,10.63,10.69,10.44,10.44,95900,2.02271761263982,2.03413464526055,1.9865636760075,1.9865636760075,503983.845114976,0.0,1.0
2000-03-17,10.69,10.75,10.63,10.69,39000,2.03413464526055,2.04555167788128,2.02271761263982,2.03413464526055,204956.933884088,0.0,1.0
2000-03-20,10.81,10.88,10.56,10.81,107700,2.05696871050201,2.07028858189287,2.00939774124896,2.05696871050201,565996.455879907,0.0,1.0
2000-03-21,10.94,10.94,10.63,10.81,63600,2.0817056145136,2.0817056145136,2.02271761263982,2.05696871050201,334237.461410975,0.0,1.0
2000-03-22,10.94,10.94,10.81,10.94,86800,2.0817056145136,2.0817056145136,2.05696871050201,2.0817056145136,456160.560542023,0.0,1.0
2000-03-23,11.0,11.25,10.94,10.94,40100,2.09312264713434,2.14069361638739,2.0817056145136,2.0817056145136,210737.770480819,0.0,1.0
2000-03-24,11.0,11.0,10.81,10.88,47400,2.09312264713434,2.09312264713434,2.05696871050201,2.07028858189287,249101.504259122,0.0,1.0
2000-03-27,11.13,11.19,10.88,10.94,68200,2.11785955114592,2.12927658376666,2.07028858189287,2.0817056145136,358411.868997304,0.0,1.0
2000-03-28,11.25,11.5,11.13,11.5,51100,2.14069361638739,2.18826458564044,2.11785955114592,2.18826458564044,268546.136448126,0.0,1.0
2000-03-29,11.13,11.38,11.13,11.25,90500,2.11785955114592,2.16543052039898,2.11785955114592,2.14069361638739,475605.192731026,0.0,1.0
2000-03-30,10.5,11.0,10.5,11.0,100900,1.99798070862823,2.09312264713434,1.99798070862823,2.09312264713434,530260.375100116,0.0,1.0
2000-03-31,10.88,10.88,10.63,10.63,50100,2.07028858189287,2.07028858189287,2.02271761263982,2.02271761263982,263290.830451098,0.0,1.0
2000-04-03,10.75,11.06,10.63,11.06,34600,2.04555167788128,2.10453967975507,2.02271761263982,2.10453967975507,181833.587497166,0.0,1.0
2000-04-04,10.5,10.75,10.44,10.56,76600,1.99798070862823,2.04555167788128,1.9865636760075,2.00939774124896,402556.439372337,0.0,1.0
2000-04-05,10.38,10.38,10.25,10.31,43800,1.97514664338676,1.97514664338676,1.95040973937518,1.96182677199591,230182.402669823,0.0,1.0
2000-04-06,10.31,10.56,10.25,10.25,88400,1.96182677199591,2.00939774124896,1.95040973937518,1.95040973937518,464569.050137267,0.0,1.0
2000-04-07,10.63,10.69,10.31,10.31,38900,2.02271761263982,2.03413464526055,1.96182677199591,1.96182677199591,204431.403284385,0.0,1.0
2000-04-10,10.69,11.0,10.63,10.94,59100,2.03413464526055,2.09312264713434,2.02271761263982,2.0817056145136,310588.584424349,0.0,1.0
2000-04-11,10.38,10.81,10.38,10.81,60700,1.97514664338676,2.05696871050201,1.97514664338676,2.05696871050201,318997.074019595,0.0,1.0
2000-04-12,10.13,10.56,10.06,10.38,54700,1.92757567413371,2.00939774124896,1.91425580274286,1.97514664338676,287465.238037427,0.0,1.0
2000-04-13,10.0,10.19,10.0,10.13,43400,1.90283877012212,1.93899270675444,1.90283877012212,1.92757567413371,228080.280271012,0.0,1.0
2000-04-14,9.813,10.0,9.688,10.0,42700,1.86725568512084,1.90283877012212,1.84347020049431,1.90283877012212,224401.566073092,0.0,1.0
2000-04-17,9.625,9.625,9.063,9.563,118800,1.83148231624254,1.83148231624254,1.72454277736168,1.81968471586779,624330.352446917,0.0,1.0
2000-04-18,10.06,10.31,9.375,9.563,65000,1.91425580274286,1.96182677199591,1.78391134698949,1.81968471586779,341594.889806813,0.0,1.0
2000-04-19,9.563,10.0,9.563,10.0,19200,1.81968471586779,1.90283877012212,1.81968471586779,1.90283877012212,100901.875142936,0.0,1.0
2000-04-20,9.688,9.875,9.5,9.563,31000,1.84347020049431,1.8790532854956,1.80769683161602,1.81968471586779,162914.485907865,0.0,1.0
2000-04-24,9.375,9.75,9.313,9.563,45700,1.78391134698949,1.85526780086907,1.77211374661473,1.81968471586779,240167.484064175,0.0,1.0
2000-04-25,9.625,9.625,9.375,9.438,26800,1.83148231624254,1.83148231624254,1.78391134698949,1.79589923124126,140842.200720348,0.0,1.0
2000-04-26,9.563,9.688,9.563,9.688,37600,1.81968471586779,1.84347020049431,1.81968471586779,1.84347020049431,197599.505488249,0.0,1.0
2000-04-27,9.375,9.5,9.313,9.5,40100,1.78391134698949,1.80769683161602,1.77211374661473,1.80769683161602,210737.770480819,0.0,1.0
2000-04-28,9.5,9.5,9.375,9.438,30300,1.80769683161602,1.80769683161602,1.78391134698949,1.79589923124126,159235.771709945,0.0,1.0
2000-05-01,9.813,9.813,9.625,9.625,32300,1.86725568512084,1.86725568512084,1.83148231624254,1.83148231624254,169746.383704001,0.0,1.0
2000-05-02,9.688,9.813,9.563,9.75,23300,1.84347020049431,1.86725568512084,1.81968471586779,1.85526780086907,122448.62973075,0.0,1.0
2000-05-03,9.375,9.75,9.375,9.75,31400,1.78391134698949,1.85526780086907,1.78391134698949,1.85526780086907,165016.608306676,0.0,1.0
2000-05-04,9.375,9.563,9.313,9.5,28600,1.78391134698949,1.81968471586779,1.77211374661473,1.80769683161602,150301.751514998,0.0,1.0
2000-05-05,9.188,9.625,9.125,9.313,87400,1.74832826198821,1.83148231624254,1.73634037773644,1.77211374661473,459313.744140238,0.0,1.0
2000-05-08,9.25,9.313,9.125,9.313,37900,1.76012586236296,1.77211374661473,1.73634037773644,1.77211374661473,199176.097287358,0.0,1.0
2000-05-09,9.25,9.5,9.188,9.188,23900,1.76012586236296,1.80769683161602,1.74832826198821,1.74832826198821,125601.813328967,0.0,1.0
2000-05-10,9.188,9.313,9.063,9.25,35300,1.74832826198821,1.77211374661473,1.72454277736168,1.76012586236296,185512.301695085,0.0,1.0
2000-05-11,9.25,9.25,9.063,9.063,19600,1.76012586236296,1.76012586236296,1.72454277736168,1.72454277736168,103003.997541747,0.0,1.0
2000-05-12,9.125,9.25,9.125,9.125,28900,1.73634037773644,1.76012586236296,1.73634037773644,1.73634037773644,151878.343314106,0.0,1.0
2000-05-15,9.063,9.25,9.063,9.25,26800,1.72454277736168,1.76012586236296,1.72454277736168,1.76012586236296,140842.200720348,0.0,1.0
2000-05-16,9.25,9.313,9.063,9.188,55200,1.76012586236296,1.77211374661473,1.72454277736168,1.74832826198821,290092.891035941,0.0,1.0
2000-05-17,9.188,9.188,9.063,9.125,88300,1.74832826198821,1.74832826198821,1.72454277736168,1.73634037773644,464043.519537563,0.0,1.0
2000-05-18,9.0,9.25,9.0,9.188,46000,1.71255489310991,1.76012586236296,1.71255489310991,1.74832826198821,241744.075863284,0.0,1.0
2000-05-19,9.0,9.125,8.625,9.125,59200,1.71255489310991,1.73634037773644,1.64119843923033,1.73634037773644,311114.115024052,0.0,1.0
2000-05-22,8.688,8.875,8.625,8.875,34000,1.6531863234821,1.68876940848338,1.64119843923033,1.68876940848338,178680.403898949,0.0,1.0
2000-05-23,8.625,8.688,8.5,8.625,41100,1.64119843923033,1.6531863234821,1.6174129546038,1.64119843923033,215993.076477847,0.0,1.0
2000-05-24,8.5,8.625,8.375,8.563,42000,1.6174129546038,1.64119843923033,1.59362746997728,1.62940083885557,220722.851875173,0.0,1.0
2000-05-25,8.625,8.688,8.438,8.563,56300,1.64119843923033,1.6531863234821,1.60561535422905,1.62940083885557,295873.727632671,0.0,1.0
2000-05-26,8.375,8.688,8.313,8.688,67000,1.59362746997728,1.6531863234821,1.58182986960252,1.6531863234821,352105.501800869,0.0,1.0
2000-05-30,8.75,8.75,8.25,8.375,154600,1.66498392385686,1.66498392385686,1.56984198535075,1.59362746997728,812470.307140513,0.0,1.0
2000-05-31,8.75,8.875,8.625,8.625,29400,1.66498392385686,1.68876940848338,1.64119843923033,1.64119843923033,154505.99631262,0.0,1.0
2000-06-01,8.938,8.938,8.75,8.75,55700,1.70075729273515,1.70075729273515,1.66498392385686,1.66498392385686,292720.544034455,0.0,1.0
2000-06-02,9.188,9.375,9.125,9.188,54600,1.74832826198821,1.78391134698949,1.73634037773644,1.74832826198821,286939.707437723,0.0,1.0
2000-06-05,9.25,9.375,9.125,9.125,38800,1.76012586236296,1.78391134698949,1.73634037773644,1.73634037773644,203905.872684683,0.0,1.0
2000-06-06,9.375,9.438,9.25,9.25,49700,1.78391134698949,1.79589923124126,1.76012586236296,1.76012586236296,261188.708052287,0.0,1.0
2000-06-07,9.375,9.375,9.25,9.25,19400,1.78391134698949,1.78391134698949,1.76012586236296,1.76012586236296,101952.936342341,0.0,1.0
2000-06-08,9.313,9.375,9.313,9.375,12900,1.77211374661473,1.78391134698949,1.77211374661473,1.78391134698949,67793.4473616601,0.0,1.0
2000-06-09,9.375,9.375,9.25,9.25,14700,1.78391134698949,1.78391134698949,1.76012586236296,1.76012586236296,77252.9981563102,0.0,1.0
2000-06-12,9.313,9.375,9.25,9.375,17000,1.77211374661473,1.78391134698949,1.76012586236296,1.78391134698949,89340.2019494746,0.0,1.0
2000-06-13,9.375,9.438,9.313,9.313,35400,1.78391134698949,1.79589923124126,1.77211374661473,1.77211374661473,186037.832294788,0.0,1.0
2000-06-14,9.375,9.5,9.313,9.313,37400,1.78391134698949,1.80769683161602,1.77211374661473,1.77211374661473,196548.444288844,0.0,1.0
2000-06-15,9.375,9.5,9.313,9.438,16800,1.78391134698949,1.80769683161602,1.77211374661473,1.79589923124126,88289.1407500689,0.0,1.0
2000-06-16,9.375,9.375,9.25,9.375,28200,1.78391134698949,1.78391134698949,1.76012586236296,1.78391134698949,148199.629116187,0.0,1.0
2000-06-19,9.25,9.5,9.25,9.375,35000,1.76012586236296,1.80769683161602,1.76012586236296,1.78391134698949,183935.709895977,0.0,1.0
2000-06-20,9.375,9.375,9.188,9.188,71400,1.78391134698949,1.78391134698949,1.74832826198821,1.74832826198821,375228.848187793,0.0,1.0
2000-06-21,9.375,9.5,9.25,9.25,24900,1.78391134698949,1.80769683161602,1.76012586236296,1.76012586236296,130857.119325995,0.0,1.0
2000-06-22,9.438,9.438,9.313,9.438,46300,1.79589923124126,1.79589923124126,1.77211374661473,1.79589923124126,243320.667662392,0.0,1.0
2000-06-23,9.438,9.5,9.313,9.5,51200,1.79589923124126,1.80769683161602,1.77211374661473,1.80769683161602,269071.667047829,0.0,1.0
2000-06-26,9.438,9.563,9.313,9.313,37900,1.79589923124126,1.81968471586779,1.77211374661473,1.77211374661473,199176.097287358,0.0,1.0
2000-06-27,9.438,9.438,9.375,9.438,46200,1.79589923124126,1.79589923124126,1.78391134698949,1.79589923124126,242795.137062689,0.0,1.0
2000-06-28,9.625,9.75,9.375,9.375,77700,1.83148231624254,1.85526780086907,1.78391134698949,1.78391134698949,408337.275969069,0.0,1.0
2000-06-29,9.563,9.688,9.5,9.688,52600,1.81968471586779,1.84347020049431,1.80769683161602,1.84347020049431,276429.095443667,0.0,1.0
2000-06-30,9.75,9.75,9.438,9.5,27700,1.85526780086907,1.85526780086907,1.79589923124126,1.80769683161602,145571.976117673,0.0,1.0
2000-07-03,9.75,9.813,9.688,9.688,29900,1.85526780086907,1.86725568512084,1.84347020049431,1.84347020049431,157133.649311134,0.0,1.0
2000-07-05,9.688,9.813,9.625,9.75,26900,1.84347020049431,1.86725568512084,1.83148231624254,1.85526780086907,141367.731320051,0.0,1.0
2000-07-06,9.75,9.875,9.625,9.75,25400,1.85526780086907,1.8790532854956,1.83148231624254,1.85526780086907,133484.772324509,0.0,1.0
2000-07-07,9.75,9.813,9.688,9.813,20800,1.85526780086907,1.86725568512084,1.84347020049431,1.86725568512084,109310.36473818,0.0,1.0
2000-07-10,9.875,9.938,9.75,9.875,38200,1.8790532854956,1.89104116974737,1.85526780086907,1.8790532854956,200752.689086466,0.0,1.0
2000-07-11,9.75,10.06,9.75,9.938,63200,1.85526780086907,1.91425580274286,1.85526780086907,1.89104116974737,332135.339012164,0.0,1.0
2000-07-12,9.938,10.06,9.813,9.875,75300,1.89104116974737,1.91425580274286,1.86725568512084,1.8790532854956,395724.541576201,0.0,1.0
2000-07-13,9.75,9.875,9.75,9.813,46000,1.85526780086907,1.8790532854956,1.85526780086907,1.86725568512084,241744.075863284,0.0,1.0
2000-07-14,9.938,9.938,9.625,9.75,71800,1.89104116974737,1.89104116974737,1.83148231624254,1.85526780086907,377330.970586603,0.0,1.0
2000-07-17,9.688,9.938,9.625,9.938,50600,1.84347020049431,1.89104116974737,1.83148231624254,1.89104116974737,265918.483449613,0.0,1.0
2000-07-18,9.625,9.75,9.5,9.75,56300,1.83148231624254,1.85526780086907,1.80769683161602,1.85526780086907,295873.727632672,0.0,1.0
2000-07-19,9.563,9.625,9.563,9.625,20000,1.81968471586779,1.83148231624254,1.81968471586779,1.83148231624254,105106.119940558,0.0,1.0
2000-07-20,9.563,9.688,9.563,9.625,43100,1.81968471586779,1.84347020049431,1.81968471586779,1.83148231624254,226503.688471902,0.0,1.0
2000-07-21,9.5,9.688,9.5,9.625,40300,1.80769683161602,1.84347020049431,1.80769683161602,1.83148231624254,211788.831680224,0.0,1.0
2000-07-24,9.438,9.563,9.438,9.438,28700,1.79589923124126,1.81968471586779,1.79589923124126,1.79589923124126,150827.282114701,0.0,1.0
2000-07-25,9.375,9.5,9.375,9.438,34800,1.78391134698949,1.80769683161602,1.78391134698949,1.79589923124126,182884.648696571,0.0,1.0
2000-07-26,9.313,9.375,9.313,9.375,19900,1.77211374661473,1.78391134698949,1.77211374661473,1.78391134698949,104580.589340856,0.0,1.0
2000-07-27,9.063,9.313,9.063,9.313,45800,1.72454277736168,1.77211374661473,1.72454277736168,1.77211374661473,240693.014663878,0.0,1.0
2000-07-28,9.063,9.25,9.063,9.188,20800,1.72454277736168,1.76012586236296,1.72454277736168,1.74832826198821,109310.36473818,0.0,1.0
2000-07-31,9.0,9.0,8.875,8.938,27600,1.71255489310991,1.71255489310991,1.68876940848338,1.70075729273515,145046.44551797,0.0,1.0
2000-08-01,9.0,9.063,8.875,8.938,35300,1.71255489310991,1.72454277736168,1.68876940848338,1.70075729273515,185512.301695085,0.0,1.0
2000-08-02,9.188,9.313,9.0,9.063,40400,1.74832826198821,1.77211374661473,1.71255489310991,1.72454277736168,212314.362279927,0.0,1.0
2000-08-03,9.063,9.125,9.0,9.125,13100,1.72454277736168,1.73634037773644,1.71255489310991,1.73634037773644,68844.5085610656,0.0,1.0
2000-08-04,9.25,9.375,9.0,9.063,28000,1.76012586236296,1.78391134698949,1.71255489310991,1.72454277736168,147148.567916782,0.0,1.0
2000-08-07,9.125,9.25,9.063,9.125,23600,1.73634037773644,1.76012586236296,1.72454277736168,1.73634037773644,124025.221529858,0.0,1.0
2000-08-08,9.063,9.188,9.0,9.0,40600,1.72454277736168,1.74832826198821,1.71255489310991,1.71255489310991,213365.423479333,0.0,1.0
2000-08-09,9.063,9.125,9.0,9.125,59800,1.72454277736168,1.73634037773644,1.71255489310991,1.73634037773644,314267.298622269,0.0,1.0
2000-08-10,9.063,9.125,9.0,9.0,20800,1.72454277736168,1.73634037773644,1.71255489310991,1.71255489310991,109310.36473818,0.0,1.0
2000-08-11,9.188,9.313,9.188,9.188,36300,1.74832826198821,1.77211374661473,1.74832826198821,1.74832826198821,190767.607692113,0.0,1.0
2000-08-14,9.375,9.438,9.25,9.313,23800,1.78391134698949,1.79589923124126,1.76012586236296,1.77211374661473,125076.282729264,0.0,1.0
2000-08-15,9.25,9.438,9.188,9.438,43800,1.76012586236296,1.79589923124126,1.74832826198821,1.79589923124126,230182.402669823,0.0,1.0
2000-08-16,9.313,9.313,9.188,9.25,85300,1.77211374661473,1.77211374661473,1.74832826198821,1.76012586236296,448277.601546481,0.0,1.0
2000-08-17,9.5,9.563,9.375,9.438,37300,1.80769683161602,1.81968471586779,1.78391134698949,1.79589923124126,196022.913689141,0.0,1.0
2000-08-18,9.375,9.563,9.313,9.5,25300,1.78391134698949,1.81968471586779,1.77211374661473,1.80769683161602,132959.241724806,0.0,1.0
2000-08-21,9.313,9.375,9.25,9.313,36500,1.77211374661473,1.78391134698949,1.76012586236296,1.77211374661473,191818.668891519,0.0,1.0
2000-08-22,9.188,9.313,9.125,9.25,29900,1.74832826198821,1.77211374661473,1.73634037773644,1.76012586236296,157133.649311134,0.0,1.0
2000-08-23,9.25,9.25,9.125,9.125,27700,1.76012586236296,1.76012586236296,1.73634037773644,1.73634037773644,145571.976117673,0.0,1.0
2000-08-24,9.25,9.25,9.125,9.188,16300,1.76012586236296,1.76012586236296,1.73634037773644,1.74832826198821,85661.4877515551,0.0,1.0
2000-08-25,9.063,9.188,9.063,9.188,52400,1.72454277736168,1.74832826198821,1.72454277736168,1.74832826198821,275378.034244262,0.0,1.0
2000-08-28,9.188,9.25,9.0,9.188,77500,1.74832826198821,1.76012586236296,1.71255489310991,1.74832826198821,407286.214769662,0.0,1.0
2000-08-29,9.188,9.5,9.188,9.5,51800,1.74832826198821,1.80769683161602,1.74832826198821,1.80769683161602,272224.850646045,0.0,1.0
2000-08-30,9.125,9.188,9.063,9.125,23300,1.73634037773644,1.74832826198821,1.72454277736168,1.73634037773644,122448.62973075,0.0,1.0
2000-08-31,9.313,9.313,9.125,9.125,27000,1.77211374661473,1.77211374661473,1.73634037773644,1.73634037773644,141893.261919754,0.0,1.0
2000-09-01,9.313,9.438,9.25,9.438,44100,1.77211374661473,1.79589923124126,1.76012586236296,1.79589923124126,231758.994468931,0.0,1.0
2000-09-05,9.438,9.438,9.125,9.25,78200,1.79589923124126,1.79589923124126,1.73634037773644,1.76012586236296,410964.928967582,0.0,1.0
2000-09-06,9.375,9.438,9.188,9.375,33000,1.78391134698949,1.79589923124126,1.74832826198821,1.78391134698949,173425.097901921,0.0,1.0
2000-09-07,9.375,9.438,9.25,9.438,37500,1.78391134698949,1.79589923124126,1.76012586236296,1.79589923124126,197073.974888547,0.0,1.0
2000-09-08,9.188,9.313,9.188,9.313,55900,1.74832826198821,1.77211374661473,1.74832826198821,1.77211374661473,293771.605233859,0.0,1.0
2000-09-11,9.188,9.188,9.063,9.188,65900,1.74832826198821,1.74832826198821,1.72454277736168,1.74832826198821,346324.665204138,0.0,1.0
2000-09-12,9.063,9.125,8.938,9.0,116700,1.72454277736168,1.73634037773644,1.70075729273515,1.71255489310991,613294.209853157,0.0,1.0
2000-09-13,9.0,9.125,8.938,9.063,50100,1.71255489310991,1.73634037773644,1.70075729273515,1.72454277736168,263290.830451098,0.0,1.0
2000-09-14,9.0,9.063,8.938,9.063,147300,1.71255489310991,1.72454277736168,1.70075729273515,1.72454277736168,774106.573362211,0.0,1.0
2000-09-15,8.875,8.938,8.813,8.875,54900,1.68876940848338,1.70075729273515,1.67697180810863,1.68876940848338,288516.299236833,0.0,1.0
2000-09-18,8.625,8.813,8.563,8.75,60900,1.64119843923033,1.67697180810863,1.62940083885557,1.66498392385686,320048.135219,0.0,1.0
2000-09-19,8.5,8.625,8.375,8.563,45000,1.6174129546038,1.64119843923033,1.59362746997728,1.62940083885557,236488.769866256,0.0,1.0
2000-09-20,8.438,8.5,8.375,8.438,38300,1.60561535422905,1.6174129546038,1.59362746997728,1.60561535422905,201278.219686169,0.0,1.0
2000-09-21,8.438,8.5,8.25,8.438,35100,1.60561535422905,1.6174129546038,1.56984198535075,1.60561535422905,184461.240495679,0.0,1.0
2000-09-22,8.313,8.313,8.25,8.313,70900,1.58182986960252,1.58182986960252,1.56984198535075,1.58182986960252,372601.195189279,0.0,1.0
2000-09-25,8.25,8.438,8.25,8.313,53900,1.56984198535075,1.60561535422905,1.56984198535075,1.58182986960252,283260.993239804,0.0,1.0
2000-09-26,8.375,8.375,8.25,8.313,27700,1.59362746997728,1.59362746997728,1.56984198535075,1.58182986960252,145571.976117673,0.0,1.0
2000-09-27,8.313,8.375,8.25,8.313,98000,1.58182986960252,1.59362746997728,1.56984198535075,1.58182986960252,515019.987708735,0.0,1.0
2000-09-28,8.313,8.563,8.25,8.375,29800,1.58182986960252,1.62940083885557,1.56984198535075,1.59362746997728,156608.118711432,0.0,1.0
2000-09-29,8.375,8.5,8.188,8.375,34600,1.59362746997728,1.6174129546038,1.55804438497599,1.59362746997728,181833.587497165,0.0,1.0
2000-10-02,8.188,8.5,8.188,8.375,72600,1.55804438497599,1.6174129546038,1.55804438497599,1.59362746997728,381535.215384227,0.0,1.0
2000-10-03,8.25,8.375,8.188,8.188,49500,1.56984198535075,1.59362746997728,1.55804438497599,1.55804438497599,260137.646852882,0.0,1.0
2000-10-04,8.375,8.438,8.313,8.313,23300,1.59362746997728,1.60561535422905,1.58182986960252,1.58182986960252,122448.62973075,0.0,1.0
2000-10-05,8.375,8.5,8.313,8.313,51600,1.59362746997728,1.6174129546038,1.58182986960252,1.58182986960252,271173.78944664,0.0,1.0
2000-10-06,8.375,8.5,8.25,8.5,26800,1.59362746997728,1.6174129546038,1.56984198535075,1.6174129546038,140842.200720348,0.0,1.0
2000-10-09,8.063,8.313,8.063,8.313,19000,1.53425890034947,1.58182986960252,1.53425890034947,1.58182986960252,99850.8139435301,0.0,1.0
2000-10-10,8.0,8.25,8.0,8.063,51600,1.5222710160977,1.56984198535075,1.5222710160977,1.53425890034947,271173.78944664,0.0,1.0
2000-10-11,7.938,8.063,7.688,8.0,55800,1.51047341572294,1.53425890034947,1.46290244646989,1.5222710160977,293246.074634157,0.0,1.0
2000-10-12,7.875,8.063,7.75,8.063,55700,1.49848553147117,1.53425890034947,1.47470004684465,1.53425890034947,292720.544034455,0.0,1.0
2000-10-13,7.75,7.938,7.563,7.875,40500,1.47470004684465,1.51047341572294,1.43911696184336,1.49848553147117,212839.89287963,0.0,1.0
2000-10-16,7.813,7.938,7.688,7.875,36100,1.48668793109641,1.51047341572294,1.46290244646989,1.49848553147117,189716.546492708,0.0,1.0
2000-10-17,7.75,7.875,7.625,7.813,31600,1.47470004684465,1.49848553147117,1.45091456221812,1.48668793109641,166067.669506081,0.0,1.0
2000-10-18,7.5,7.75,7.313,7.688,45200,1.42712907759159,1.47470004684465,1.39154599259031,1.46290244646989,237539.831065662,0.0,1.0
2000-10-19,7.938,8.0,7.625,7.625,65200,1.51047341572294,1.5222710160977,1.45091456221812,1.45091456221812,342645.95100622,0.0,1.0
2000-10-20,8.0,8.0,7.875,8.0,39500,1.5222710160977,1.5222710160977,1.49848553147117,1.5222710160977,207584.586882602,0.0,1.0
2000-10-23,7.813,7.875,7.75,7.75,61400,1.48668793109641,1.49848553147117,1.47470004684465,1.47470004684465,322675.788217514,0.0,1.0
2000-10-24,7.875,8.0,7.75,7.813,73400,1.49848553147117,1.5222710160977,1.47470004684465,1.48668793109641,385739.460181849,0.0,1.0
2000-10-25,7.625,7.75,7.625,7.75,27500,1.45091456221812,1.47470004684465,1.45091456221812,1.47470004684465,144520.914918267,0.0,1.0
2000-10-26,7.563,7.688,7.438,7.625,45700,1.43911696184336,1.46290244646989,1.41533147721684,1.45091456221812,240167.484064176,0.0,1.0
2000-10-27,7.75,7.75,7.5,7.563,26200,1.47470004684465,1.47470004684465,1.42712907759159,1.43911696184336,137689.017122131,0.0,1.0
2000-10-30,7.688,7.75,7.563,7.75,33900,1.46290244646989,1.47470004684465,1.43911696184336,1.47470004684465,178154.873299246,0.0,1.0
2000-10-31,7.75,7.875,7.625,7.688,71600,1.47470004684465,1.49848553147117,1.45091456221812,1.46290244646989,376279.909387197,0.0,1.0
2000-11-01,7.875,7.938,7.688,7.875,122700,1.49848553147117,1.51047341572294,1.46290244646989,1.49848553147117,644826.045835325,0.0,1.0
2000-11-02,8.063,8.188,7.813,7.813,103100,1.53425890034947,1.55804438497599,1.48668793109641,1.48668793109641,541822.048293576,0.0,1.0
2000-11-03,8.313,8.375,8.063,8.063,43100,1.58182986960252,1.59362746997728,1.53425890034947,1.53425890034947,226503.688471903,0.0,1.0
2000-11-06,8.438,8.438,8.188,8.188,110100,1.62424414578854,1.62424414578854,1.57612124504819,1.57612124504819,571973.001970696,0.0979,1.0
2000-11-07,8.625,8.688,8.313,8.313,120300,1.66024007554233,1.6723670465289,1.60018269541836,1.60018269541836,624962.326403947,0.0,1.0
2000-11-08,8.5,8.625,8.375,8.625,45400,1.63617862517215,1.66024007554233,1.61211717480197,1.66024007554233,235854.444046045,0.0,1.0
2000-11-09,8.313,8.438,8.125,8.438,48900,1.60018269541836,1.62424414578854,1.56399427406162,1.62424414578854,254037.055371181,0.0,1.0
2000-11-10,8.188,8.438,8.125,8.438,38600,1.57612124504819,1.62424414578854,1.56399427406162,1.62424414578854,200528.227757209,0.0,1.0
2000-11-13,8.063,8.063,7.813,7.875,93100,1.55205979467801,1.55205979467801,1.50393689393765,1.51587137332126,483657.461248607,0.0,1.0
2000-11-14,8.0,8.063,7.938,8.0,52300,1.53993282369144,1.55205979467801,1.52799834430783,1.53993282369144,271700.163515597,0.0,1.0
2000-11-15,8.0,8.125,7.938,8.0,65200,1.53993282369144,1.56399427406162,1.52799834430783,1.53993282369144,338716.07382824,0.0,1.0
2000-11-16,7.938,8.063,7.938,7.938,40600,1.52799834430783,1.55205979467801,1.52799834430783,1.52799834430783,210918.291371573,0.0,1.0
2000-11-17,7.813,7.938,7.75,7.875,41100,1.50393689393765,1.52799834430783,1.49180992295108,1.51587137332126,213515.807275164,0.0,1.0
2000-11-20,7.75,7.813,7.625,7.688,56700,1.49180992295108,1.50393689393765,1.4677484725809,1.47987544356747,294558.303467197,0.0,1.0
2000-11-21,7.688,7.875,7.688,7.813,38600,1.47987544356747,1.51587137332126,1.47987544356747,1.50393689393765,200528.22775721,0.0,1.0
2000-11-22,7.75,8.0,7.625,7.813,67100,1.49180992295108,1.53993282369144,1.4677484725809,1.50393689393765,348586.634261886,0.0,1.0
2000-11-24,8.0,8.125,7.688,7.688,67900,1.53993282369144,1.56399427406162,1.47987544356747,1.47987544356747,352742.65970763,0.0,1.0
2000-11-27,8.0,8.188,7.875,8.063,94200,1.53993282369144,1.57612124504819,1.51587137332126,1.55205979467801,489371.996236506,0.0,1.0
2000-11-28,7.75,7.813,7.625,7.688,66700,1.49180992295108,1.50393689393765,1.4677484725809,1.47987544356747,346508.621539013,0.0,1.0
2000-11-29,7.688,8.0,7.625,7.688,81900,1.47987544356747,1.53993282369144,1.4677484725809,1.47987544356747,425473.105008174,0.0,1.0
2000-11-30,7.563,7.75,7.313,7.688,63000,1.45581399319729,1.49180992295108,1.40769109245693,1.47987544356747,327287.003852442,0.0,1.0
2000-12-01,7.5,7.5,7.313,7.438,40600,1.44368702221072,1.44368702221072,1.40769109245693,1.43175254282711,210918.291371574,0.0,1.0
2000-12-04,7.5,7.563,7.25,7.438,49300,1.44368702221072,1.45581399319729,1.39556412147036,1.43175254282711,256115.068094054,0.0,1.0
2000-12-05,7.938,7.938,7.5,7.563,65300,1.52799834430783,1.52799834430783,1.44368702221072,1.45581399319729,339235.577008959,0.0,1.0
2000-12-06,7.563,7.938,7.563,7.875,22500,1.45581399319729,1.52799834430783,1.45581399319729,1.51587137332126,116888.215661586,0.0,1.0
2000-12-07,7.625,7.75,7.5,7.5,53800,1.4677484725809,1.49180992295108,1.44368702221072,1.44368702221072,279492.711226371,0.0,1.0
2000-12-08,7.75,7.875,7.625,7.625,74500,1.49180992295108,1.51587137332126,1.4677484725809,1.4677484725809,387029.86963503,0.0,1.0
2000-12-11,7.875,7.875,7.688,7.75,114300,1.51587137332126,1.51587137332126,1.47987544356747,1.49180992295108,593792.135560857,0.0,1.0
2000-12-12,7.625,7.875,7.625,7.875,120300,1.4677484725809,1.51587137332126,1.4677484725809,1.51587137332126,624962.326403948,0.0,1.0
2000-12-13,7.688,7.75,7.625,7.625,44300,1.47987544356747,1.49180992295108,1.4677484725809,1.4677484725809,230139.909058145,0.0,1.0
2000-12-14,7.813,8.125,7.563,7.75,108000,1.50393689393765,1.56399427406162,1.45581399319729,1.49180992295108,561063.435175613,0.0,1.0
2000-12-15,7.5,7.688,7.5,7.688,66200,1.44368702221072,1.47987544356747,1.44368702221072,1.47987544356747,343911.105635423,0.0,1.0
2000-12-18,7.625,7.75,7.563,7.688,127100,1.4677484725809,1.49180992295108,1.45581399319729,1.47987544356747,660288.542692783,0.0,1.0
2000-12-19,7.5,7.625,7.5,7.563,110600,1.44368702221072,1.4677484725809,1.44368702221072,1.45581399319729,574570.517874287,0.0,1.0
2000-12-20,7.375,7.5,7.375,7.5,66900,1.41962557184054,1.44368702221072,1.41962557184054,1.44368702221072,347547.62790045,0.0,1.0
2000-12-21,7.313,7.5,7.313,7.375,163400,1.40769109245693,1.44368702221072,1.40769109245693,1.41962557184054,848868.197293477,0.0,1.0
2000-12-22,7.5,7.625,7.375,7.375,149400,1.44368702221072,1.4677484725809,1.41962557184054,1.41962557184054,776137.751992933,0.0,1.0
2000-12-26,7.6875,7.6875,7.4375,7.5625,81600,1.47977919776599,1.47977919776599,1.43165629702563,1.45571774739581,423914.595466019,0.0,1.0
2000-12-27,7.875,7.938,7.625,7.75,135800,1.51683383133606,1.52896850198675,1.46868037637302,1.49275710385454,705037.676446093,0.005,1.0
2000-12-28,7.688,7.938,7.688,7.813,175300,1.4808150470237,1.52896850198675,1.4808150470237,1.50489177450523,910111.227400589,0.0,1.0
2000-12-29,7.625,7.813,7.563,7.75,246800,1.46868037637302,1.50489177450523,1.45673831954218,1.49275710385454,1281320.31330556,0.0,1.0
2001-01-02,7.625,7.75,7.563,7.688,42400,1.46868037637302,1.49275710385454,1.45673831954218,1.4808150470237,220129.583809382,0.0,1.0
2001-01-03,8.0,8.0,7.75,7.75,21500,1.54091055881759,1.54091055881759,1.49275710385454,1.49275710385454,111622.312544852,0.0,1.0
2001-01-04,8.125,8.188,8.0,8.125,17900,1.56498728629911,1.5771219569498,1.54091055881759,1.56498728629911,92932.0648629238,0.0,1.0
2001-01-05,8.0,8.125,8.0,8.063,33900,1.54091055881759,1.56498728629911,1.54091055881759,1.55304522946828,175999.832338162,0.0,1.0
2001-01-08,8.063,8.188,7.938,7.938,51200,1.55304522946828,1.5771219569498,1.52896850198675,1.52896850198675,265816.855920764,0.0,1.0
2001-01-09,8.375,8.5,8.188,8.188,70600,1.61314074126216,1.63721746874369,1.5771219569498,1.5771219569498,366536.523984493,0.0,1.0
2001-01-10,8.438,8.5,8.25,8.438,101500,1.62527541191285,1.63721746874369,1.58906401378064,1.62527541191285,526961.149921048,0.0,1.0
2001-01-11,8.5,8.5,8.375,8.375,70300,1.63721746874369,1.63721746874369,1.61314074126216,1.61314074126216,364979.003344331,0.0,1.0
2001-01-12,8.563,8.688,8.5,8.5,190800,1.64935213939438,1.6734288668759,1.63721746874369,1.63721746874369,990583.127142223,0.0,1.0
2001-01-16,8.625,8.688,8.563,8.625,46100,1.66129419622521,1.6734288668759,1.64935213939438,1.66129419622521,239339.005038033,0.0,1.0
2001-01-17,8.875,8.875,8.625,8.625,86700,1.70944765118826,1.70944765118826,1.66129419622521,1.66129419622521,450123.465006452,0.0,1.0
2001-01-18,9.063,9.125,8.75,8.75,145500,1.74565904932048,1.75760110615131,1.68537092370674,1.68537092370674,755397.510477953,0.0,1.0
2001-01-19,9.25,9.25,8.938,9.125,227100,1.78167783363284,1.78167783363284,1.72158232183895,1.75760110615131,1179043.12460167,0.0,1.0
2001-01-22,9.063,9.125,9.0,9.125,81400,1.74565904932048,1.75760110615131,1.73352437866979,1.75760110615131,422607.267030277,0.0,1.0
2001-01-23,8.938,9.0,8.813,9.0,29600,1.72158232183895,1.73352437866979,1.69750559435743,1.73352437866979,153675.369829192,0.0,1.0
2001-01-24,9.25,9.25,8.813,8.813,155200,1.78167783363284,1.78167783363284,1.69750559435743,1.69750559435743,805757.344509817,0.0,1.0
2001-01-25,9.25,9.375,9.188,9.188,107400,1.78167783363284,1.80575456111436,1.769735776802,1.769735776802,557592.389177541,0.0,1.0
2001-01-26,9.25,9.313,9.063,9.25,119300,1.78167783363284,1.79381250428353,1.74565904932048,1.78167783363284,619374.04123725,0.0,1.0
2001-01-29,9.28,9.38,9.15,9.16,66600,1.7874562482284,1.80671763021362,1.76241645164762,1.76434258984614,345769.582115683,0.0,1.0
2001-01-30,9.36,9.49,9.24,9.26,18500,1.80286535381658,1.82790515039737,1.77975169543432,1.78360397183136,96047.106143245,0.0,1.0
2001-01-31,9.46,9.49,9.35,9.45,101000,1.8221267358018,1.82790515039737,1.80093921561806,1.82020059760328,524365.282187446,0.0,1.0
2001-02-01,9.52,9.6,9.46,9.46,24300,1.83368356499293,1.84909267058111,1.8221267358018,1.8221267358018,126159.171853019,0.0,1.0
2001-02-02,9.63,9.65,9.5,9.52,41100,1.85487108517667,1.85872336157372,1.82983128859589,1.83368356499293,213380.32770202,0.0,1.0
2001-02-05,9.15,9.65,9.1,9.65,68900,1.76241645164762,1.85872336157372,1.75278576065501,1.85872336157372,357710.573690247,0.0,1.0
2001-02-06,9.04,9.16,9.0,9.05,90700,1.74122893146388,1.76434258984614,1.73352437866979,1.7431550696624,470890.40687526,0.0,1.0
2001-02-07,8.9,9.15,8.85,9.04,50800,1.71426299668457,1.76241645164762,1.70463230569196,1.74122893146388,263740.161733883,0.0,1.0
2001-02-08,8.95,8.97,8.85,8.9,52300,1.72389368767718,1.72774596407422,1.70463230569196,1.71426299668457,271527.764934687,0.0,1.0
2001-02-09,8.81,8.93,8.75,8.85,24700,1.69692775289787,1.72004141128013,1.68537092370674,1.70463230569196,128235.8660399,0.0,1.0
2001-02-12,8.7,8.84,8.6,8.71,45300,1.67574023271413,1.70270616749344,1.65647885072891,1.67766637091265,235185.61666427,0.0,1.0
2001-02-13,8.82,8.93,8.69,8.7,17200,1.69885389109639,1.72004141128013,1.67381409451561,1.67574023271413,89297.850035882,0.0,1.0
2001-02-14,8.95,9.0,8.8,8.9,49400,1.72389368767718,1.73352437866979,1.69500161469935,1.71426299668457,256471.7320798,0.0,1.0
2001-02-15,9.0,9.0,8.75,8.85,41000,1.73352437866979,1.73352437866979,1.68537092370674,1.70463230569196,212861.1541553,0.0,1.0
2001-02-16,8.99,9.0,8.75,8.85,31800,1.73159824047127,1.73352437866979,1.68537092370674,1.70463230569196,165097.187857037,0.0,1.0
2001-02-20,9.1,9.14,8.95,8.95,47400,1.75278576065501,1.7604903134491,1.72389368767718,1.72389368767718,246088.261145395,0.0,1.0
2001-02-21,8.94,9.1,8.9,9.1,52000,1.72196754947866,1.75278576065501,1.71426299668457,1.75278576065501,269970.244294526,0.0,1.0
2001-02-22,8.95,8.95,8.75,8.95,94900,1.72389368767718,1.72389368767718,1.68537092370674,1.72389368767718,492695.69583751,0.0,1.0
2001-02-23,8.79,8.8,8.75,8.8,46400,1.69307547650083,1.69500161469935,1.68537092370674,1.69500161469935,240896.525678192,0.0,1.0
2001-02-26,8.88,8.9,8.61,8.79,23400,1.71041072028752,1.71426299668457,1.65840498892743,1.69307547650083,121486.609932537,0.0,1.0
2001-02-27,9.0,9.05,8.8,8.88,39500,1.73352437866979,1.7431550696624,1.69500161469935,1.71041072028752,205073.550954496,0.0,1.0
2001-02-28,8.71,8.95,8.7,8.95,12500,1.67766637091265,1.72389368767718,1.67574023271413,1.72389368767718,64896.6933400304,0.0,1.0
2001-03-01,8.6,8.72,8.51,8.71,10100,1.65647885072891,1.67959250911117,1.63914360694221,1.67766637091265,52436.5282187445,0.0,1.0
2001-03-02,8.55,8.6,8.4,8.6,48500,1.6468481597363,1.65647885072891,1.61795608675847,1.65647885072891,251799.170159318,0.0,1.0
2001-03-05,8.74,8.87,8.57,8.6,51400,1.68344478550822,1.708484582089,1.65070043613334,1.65647885072891,266855.203014205,0.0,1.0
2001-03-06,8.83,8.85,8.75,8.84,22400,1.70078002929491,1.70463230569196,1.68537092370674,1.70270616749344,116294.874465335,0.0,1.0
2001-03-07,8.73,8.94,8.67,8.9,34100,1.6815186473097,1.72196754947866,1.66996181811856,1.71426299668457,177038.179431602,0.0,1.0
2001-03-08,8.68,8.81,8.67,8.75,19100,1.67188795631708,1.69692775289787,1.66996181811856,1.68537092370674,99162.1474235667,0.0,1.0
2001-03-09,8.61,8.75,8.61,8.75,26200,1.65840498892743,1.68537092370674,1.65840498892743,1.68537092370674,136023.469240704,0.0,1.0
2001-03-12,8.32,8.51,8.32,8.51,26500,1.60254698117029,1.63914360694221,1.60254698117029,1.63914360694221,137580.989880865,0.0,1.0
2001-03-13,8.35,8.4,8.29,8.4,23700,1.60832539576586,1.61795608675847,1.59676856657473,1.61795608675847,123044.130572698,0.0,1.0
2001-03-14,8.1,8.35,8.09,8.25,36300,1.56017194080281,1.60832539576586,1.55824580260429,1.58906401378064,188459.997459448,0.0,1.0
2001-03-15,8.11,8.19,8.04,8.06,32500,1.56209807900133,1.57750718458951,1.54861511161168,1.55246738800872,168731.402684079,0.0,1.0
2001-03-16,8.01,8.2,8.0,8.15,35500,1.54283669701611,1.57943332278803,1.54091055881759,1.56980263179542,184306.609085687,0.0,1.0
2001-03-19,7.96,8.27,7.9,8.26,73200,1.5332060060235,1.59291629017768,1.52164917683237,1.59099015197916,380035.036199218,0.0,1.0
2001-03-20,7.94,8.1,7.9,7.9,54100,1.52935372962646,1.56017194080281,1.52164917683237,1.52164917683237,280872.888775651,0.0,1.0
2001-03-21,8.0,8.1,7.9,7.94,38800,1.54091055881759,1.56017194080281,1.52164917683237,1.52935372962646,201439.336127454,0.0,1.0
2001-03-22,7.9,8.1,7.88,7.9,28400,1.52164917683237,1.56017194080281,1.51779690043533,1.52164917683237,147445.287268549,0.0,1.0
2001-03-23,7.94,7.99,7.87,7.95,26100,1.52935372962646,1.53898442061907,1.5158707622368,1.53127986782498,135504.295693983,0.0,1.0
2001-03-26,8.08,8.1,7.87,7.87,22600,1.55631966440577,1.56017194080281,1.5158707622368,1.5158707622368,117333.221558775,0.0,1.0
2001-03-27,8.12,8.17,7.95,8.08,21800,1.56402421719985,1.57365490819246,1.53127986782498,1.55631966440577,113179.833185013,0.0,1.0
2001-03-28,7.85,8.11,7.8,8.0,23800,1.51201848583976,1.56209807900133,1.50238779484715,1.54091055881759,123563.304119418,0.0,1.0
2001-03-29,7.72,7.8,7.51,7.8,43300,1.48697868925897,1.50238779484715,1.44652978709001,1.50238779484715,224802.145729866,0.0,1.0
2001-03-30,7.73,7.75,7.65,7.75,14700,1.4889048274575,1.49275710385454,1.47349572186932,1.49275710385454,76318.5113678756,0.0,1.0
2001-04-02,7.5,7.75,7.4,7.75,42500,1.44460364889149,1.49275710385454,1.42534226690627,1.49275710385454,220648.757356103,0.0,1.0
2001-04-03,7.39,7.5,7.26,7.48,16200,1.42341612870775,1.44460364889149,1.39837633212696,1.44075137249445,84106.1145686793,0.0,1.0
2001-04-04,7.58,7.6,7.26,7.39,27000,1.46001275447967,1.46386503087671,1.39837633212696,1.42341612870775,140176.857614465,0.0,1.0
2001-04-05,7.55,7.72,7.48,7.48,45200,1.4542343398841,1.48697868925897,1.44075137249445,1.44075137249445,234666.44311755,0.0,1.0
2001-04-06,7.35,7.55,7.3,7.47,16300,1.41571157591366,1.4542343398841,1.40608088492105,1.43882523429592,84625.2881153997,0.0,1.0
2001-04-09,7.36,7.6,7.25,7.42,30400,1.41763771411218,1.46386503087671,1.39645019392844,1.42919454330331,157828.758202954,0.0,1.0
2001-04-10,7.76,7.86,7.38,7.38,31900,1.49468324205306,1.51394462403828,1.42148999050923,1.42148999050923,165616.361403758,0.0,1.0
2001-04-11,7.96,8.09,7.86,7.86,23500,1.5332060060235,1.55824580260429,1.51394462403828,1.51394462403828,122005.783479257,0.0,1.0
2001-04-12,8.19,8.19,7.86,7.86,14300,1.57750718458951,1.57750718458951,1.51394462403828,1.51394462403828,74241.8171809947,0.0,1.0
2001-04-16,7.95,8.09,7.95,8.09,14200,1.53127986782498,1.55824580260429,1.53127986782498,1.55824580260429,73722.6436342745,0.0,1.0
2001-04-17,7.95,8.01,7.95,8.0,18800,1.53127986782498,1.54283669701611,1.53127986782498,1.54091055881759,97604.6267834057,0.0,1.0
2001-04-18,8.43,8.55,7.9,7.95,48400,1.62373450135404,1.6468481597363,1.52164917683237,1.53127986782498,251279.996612597,0.0,1.0
2001-04-19,8.24,8.45,8.2,8.45,19900,1.58713787558212,1.62758677775108,1.57943332278803,1.62758677775108,103315.535797328,0.0,1.0
2001-04-20,8.2,8.3,8.2,8.3,27100,1.57943332278803,1.59869470477325,1.57943332278803,1.59869470477325,140696.031161186,0.0,1.0
2001-04-23,7.8,8.2,7.8,8.1,16500,1.50238779484715,1.57943332278803,1.50238779484715,1.56017194080281,85663.6352088401,0.0,1.0
2001-04-24,7.86,7.98,7.75,7.79,7800,1.51394462403828,1.53705828242055,1.49275710385454,1.50046165664863,40495.536644179,0.0,1.0
2001-04-25,7.94,8.0,7.85,7.9,17000,1.52935372962646,1.54091055881759,1.51201848583976,1.52164917683237,88259.5029424412,0.0,1.0
2001-04-26,7.91,8.0,7.91,7.94,9500,1.52357531503089,1.54091055881759,1.52357531503089,1.52935372962646,49321.4869384232,0.0,1.0
2001-04-27,8.05,8.13,7.91,7.91,37500,1.5505412498102,1.56595035539838,1.52357531503089,1.52357531503089,194690.080020091,0.0,1.0
2001-04-30,8.21,8.21,8.09,8.1,11900,1.58135946098655,1.58135946098655,1.55824580260429,1.56017194080281,61781.652059709,0.0,1.0
2001-05-01,8.5,8.65,8.15,8.15,57700,1.63721746874369,1.66610954172152,1.56980263179542,1.56980263179542,299563.13645758,0.0,1.0
2001-05-02,8.35,8.6,8.35,8.55,20400,1.60832539576586,1.65647885072891,1.60832539576586,1.6468481597363,105911.40353093,0.0,1.0
2001-05-03,8.3,8.45,8.06,8.25,40200,1.59869470477325,1.62758677775108,1.55246738800872,1.58906401378064,208707.765781538,0.0,1.0
2001-05-04,8.32,8.4,8.15,8.25,8900,1.60254698117029,1.61795608675847,1.56980263179542,1.58906401378064,46206.4456581017,0.0,1.0
2001-05-07,8.45,8.55,8.3,8.4,15100,1.62758677775108,1.6468481597363,1.59869470477325,1.61795608675847,78395.2055547567,0.0,1.0
2001-05-08,8.45,8.55,8.2,8.4,20600,1.62758677775108,1.6468481597363,1.57943332278803,1.61795608675847,106949.75062437,0.0,1.0
2001-05-09,8.22,8.5,8.22,8.5,10200,1.58328559918507,1.63721746874369,1.58328559918507,1.63721746874369,52955.7017654649,0.0,1.0
2001-05-10,8.3,8.55,8.23,8.3,31900,1.59869470477325,1.6468481597363,1.5852117373836,1.59869470477325,165616.361403758,0.0,1.0
2001-05-11,8.11,8.2,8.1,8.2,40500,1.56209807900133,1.57943332278803,1.56017194080281,1.57943332278803,210265.286421699,0.0,1.0
2001-05-14,7.95,8.2,7.85,8.2,60100,1.53127986782498,1.57943332278803,1.51201848583976,1.57943332278803,312023.301578866,0.0,1.0
2001-05-15,7.98,7.99,7.76,7.92,102900,1.53705828242055,1.53898442061907,1.49468324205306,1.52550145322941,534229.579575129,0.0,1.0
2001-05-16,8.02,8.05,7.88,7.9,41000,1.54476283521463,1.5505412498102,1.51779690043533,1.52164917683237,212861.1541553,0.0,1.0
2001-05-17,8.22,8.32,8.09,8.09,44300,1.58328559918507,1.60254698117029,1.55824580260429,1.55824580260429,229993.881197068,0.0,1.0
2001-05-18,8.21,8.25,8.11,8.22,23800,1.58135946098655,1.58906401378064,1.56209807900133,1.58328559918507,123563.304119418,0.0,1.0
2001-05-21,8.45,8.5,8.22,8.25,57000,1.62758677775108,1.63721746874369,1.58328559918507,1.58906401378064,295928.921630538,0.0,1.0
2001-05-22,8.08,8.46,7.94,8.45,115600,1.55631966440577,1.6295129159496,1.52935372962646,1.62758677775108,600164.620008599,0.0,1.0
2001-05-23,8.1,8.17,8.0,8.13,31700,1.56017194080281,1.57365490819246,1.54091055881759,1.56595035539838,164578.014310317,0.0,1.0
2001-05-24,8.18,8.18,8.05,8.09,23500,1.57558104639099,1.57558104639099,1.5505412498102,1.55824580260429,122005.783479257,0.0,1.0
2001-05-25,8.12,8.16,8.04,8.16,16900,1.56402421719985,1.57172876999394,1.54861511161168,1.57172876999394,87740.3293957213,0.0,1.0
2001-05-29,8.05,8.12,8.01,8.1,31900,1.5505412498102,1.56402421719985,1.54283669701611,1.56017194080281,165616.361403758,0.0,1.0
2001-05-30,7.92,8.02,7.92,7.95,36500,1.52550145322941,1.54476283521463,1.52550145322941,1.53127986782498,189498.344552889,0.0,1.0
2001-05-31,7.9,7.99,7.89,7.92,16700,1.52164917683237,1.53898442061907,1.51972303863385,1.52550145322941,86701.9823022806,0.0,1.0
2001-06-01,8.0,8.0,7.91,7.96,17800,1.54091055881759,1.54091055881759,1.52357531503089,1.5332060060235,92412.8913162033,0.0,1.0
2001-06-04,8.04,8.07,7.96,7.99,21500,1.54861511161168,1.55439352620724,1.5332060060235,1.53898442061907,111622.312544852,0.0,1.0
2001-06-05,8.16,8.18,8.05,8.06,20200,1.57172876999394,1.57558104639099,1.5505412498102,1.55246738800872,104873.056437489,0.0,1.0
2001-06-06,8.2,8.25,8.15,8.15,47400,1.57943332278803,1.58906401378064,1.56980263179542,1.56980263179542,246088.261145395,0.0,1.0
2001-06-07,8.19,8.2,8.14,8.2,29700,1.57750718458951,1.57943332278803,1.5678764935969,1.57943332278803,154194.543375912,0.0,1.0
2001-06-08,8.23,8.28,8.15,8.17,25800,1.5852117373836,1.59484242837621,1.56980263179542,1.57365490819246,133946.775053822,0.0,1.0
2001-06-11,8.47,8.5,8.2,8.2,89500,1.63143905414812,1.63721746874369,1.57943332278803,1.57943332278803,464660.324314619,0.0,1.0
2001-06-12,8.56,8.56,8.29,8.4,60000,1.64877429793482,1.64877429793482,1.59676856657473,1.61795608675847,311504.128032146,0.0,1.0
2001-06-13,8.56,8.58,8.53,8.54,8200,1.64877429793482,1.65262657433187,1.64299588333926,1.64492202153778,42572.23083106,0.0,1.0
2001-06-14,8.36,8.49,8.36,8.49,17400,1.61025153396438,1.63529133054517,1.61025153396438,1.63529133054517,90336.1971293224,0.0,1.0
2001-06-15,8.38,8.4,8.27,8.35,21100,1.61410381036143,1.61795608675847,1.59291629017768,1.60832539576586,109545.618357971,0.0,1.0
2001-06-18,8.2,8.39,8.2,8.3,25900,1.57943332278803,1.61602994855995,1.57943332278803,1.59869470477325,134465.948600543,0.0,1.0
2001-06-19,8.32,8.35,8.2,8.2,20700,1.60254698117029,1.60832539576586,1.57943332278803,1.57943332278803,107468.924171091,0.0,1.0
2001-06-20,8.26,8.42,8.25,8.3,22200,1.59099015197916,1.62180836315551,1.58906401378064,1.59869470477325,115256.527371894,0.0,1.0
2001-06-21,8.38,8.39,8.2,8.26,14000,1.61410381036143,1.61602994855995,1.57943332278803,1.59099015197916,72684.2965408338,0.0,1.0
2001-06-22,8.45,8.47,8.39,8.43,16200,1.62758677775108,1.63143905414812,1.61602994855995,1.62373450135404,84106.1145686793,0.0,1.0
2001-06-25,8.48,8.49,8.42,8.43,16800,1.63336519234665,1.63529133054517,1.62180836315551,1.62373450135404,87221.1558490006,0.0,1.0
2001-06-26,8.44,8.5,8.41,8.5,25600,1.62566063955256,1.63721746874369,1.61988222495699,1.63721746874369,132908.427960382,0.0,1.0
2001-06-27,8.69,8.69,8.5,8.5,68000,1.67381409451561,1.67381409451561,1.63721746874369,1.63721746874369,353038.011769765,0.0,1.0
2001-06-28,8.85,9.0,8.7,8.7,21900,1.70463230569196,1.73352437866979,1.67574023271413,1.67574023271413,113699.006731733,0.0,1.0
2001-06-29,8.81,8.85,8.7,8.85,68000,1.69692775289787,1.70463230569196,1.67574023271413,1.70463230569196,353038.011769766,0.0,1.0
2001-07-02,8.8,8.91,8.77,8.91,48200,1.69500161469935,1.71618913488309,1.68922320010378,1.71618913488309,250241.649519157,0.0,1.0
2001-07-03,8.72,8.8,8.72,8.8,4000,1.67959250911117,1.69500161469935,1.67959250911117,1.69500161469935,20766.9418688098,0.0,1.0
2001-07-05,8.56,8.69,8.55,8.69,36300,1.64877429793482,1.67381409451561,1.6468481597363,1.67381409451561,188459.997459448,0.0,1.0
2001-07-06,8.55,8.6,8.4,8.5,308500,1.6468481597363,1.65647885072891,1.61795608675847,1.63721746874369,1601650.39163195,0.0,1.0
2001-07-09,8.48,8.52,8.45,8.5,36600,1.63336519234665,1.64106974514073,1.62758677775108,1.63721746874369,190017.518099608,0.0,1.0
2001-07-10,8.45,8.46,8.44,8.45,271400,1.62758677775108,1.6295129159496,1.62566063955256,1.62758677775108,1409037.00579874,0.0,1.0
2001-07-11,8.41,8.45,8.38,8.45,188800,1.61988222495699,1.62758677775108,1.61410381036143,1.62758677775108,980199.65620782,0.0,1.0
2001-07-12,8.41,8.5,8.3,8.42,56700,1.61988222495699,1.63721746874369,1.59869470477325,1.62180836315551,294371.400990378,0.0,1.0
2001-07-13,8.35,8.46,8.32,8.46,62700,1.60832539576586,1.6295129159496,1.60254698117029,1.6295129159496,325521.813793592,0.0,1.0
2001-07-16,8.2,8.31,8.2,8.3,17100,1.57943332278803,1.60062084297177,1.57943332278803,1.59869470477325,88778.6764891616,0.0,1.0
2001-07-17,8.05,8.15,7.93,8.15,56700,1.5505412498102,1.56980263179542,1.52742759142794,1.56980263179542,294371.400990378,0.0,1.0
2001-07-18,8.13,8.15,8.02,8.02,14100,1.56595035539838,1.56980263179542,1.54476283521463,1.54476283521463,73203.4700875541,0.0,1.0
2001-07-19,8.16,8.21,8.05,8.14,56100,1.57172876999394,1.58135946098655,1.5505412498102,1.5678764935969,291256.359710057,0.0,1.0
2001-07-20,8.18,8.24,8.03,8.06,27300,1.57558104639099,1.58713787558212,1.54668897341316,1.55246738800872,141734.378254626,0.0,1.0
2001-07-23,8.03,8.23,8.0,8.23,33700,1.54668897341316,1.5852117373836,1.54091055881759,1.5852117373836,174961.485244721,0.0,1.0
2001-07-24,8.05,8.1,7.96,8.1,32500,1.5505412498102,1.56017194080281,1.5332060060235,1.56017194080281,168731.402684079,0.0,1.0
2001-07-25,8.06,8.13,8.0,8.08,16000,1.55246738800872,1.56595035539838,1.54091055881759,1.55631966440577,83067.767475239,0.0,1.0
2001-07-26,7.98,8.05,7.98,8.02,44600,1.53705828242055,1.5505412498102,1.53705828242055,1.54476283521463,231551.401837228,0.0,1.0
2001-07-27,7.96,8.04,7.9,8.02,55400,1.5332060060235,1.54861511161168,1.52164917683237,1.54476283521463,287622.144883015,0.0,1.0
2001-07-30,7.89,8.0,7.8,7.95,18200,1.51972303863385,1.54091055881759,1.50238779484715,1.53127986782498,94489.5855030841,0.0,1.0
2001-07-31,8.01,8.03,7.88,7.88,12000,1.54283669701611,1.54668897341316,1.51779690043533,1.51779690043533,62300.8256064293,0.0,1.0
2001-08-01,8.06,8.06,8.03,8.05,11600,1.55246738800872,1.55246738800872,1.54668897341316,1.5505412498102,60224.1314195483,0.0,1.0
2001-08-02,7.99,8.1,7.9,8.09,38500,1.53898442061907,1.56017194080281,1.52164917683237,1.55824580260429,199881.815487293,0.0,1.0
2001-08-03,7.99,7.99,7.9,7.96,13200,1.53898442061907,1.53898442061907,1.52164917683237,1.5332060060235,68530.908167072,0.0,1.0
2001-08-06,8.08,8.1,8.0,8.0,53000,1.55631966440577,1.56017194080281,1.54091055881759,1.54091055881759,275161.979761728,0.0,1.0
2001-08-07,8.0,8.03,7.9,7.9,36900,1.54091055881759,1.54668897341316,1.52164917683237,1.52164917683237,191575.03873977,0.0,1.0
2001-08-08,8.07,8.1,7.9,7.9,33600,1.55439352620724,1.56017194080281,1.52164917683237,1.52164917683237,174442.311698002,0.0,1.0
2001-08-09,8.05,8.16,7.91,8.0,43200,1.5505412498102,1.57172876999394,1.52357531503089,1.54091055881759,224282.972183145,0.0,1.0
2001-08-10,8.19,8.19,8.02,8.15,17500,1.57750718458951,1.57750718458951,1.54476283521463,1.56980263179542,90855.3706760424,0.0,1.0
2001-08-13,8.3,8.33,8.2,8.24,105900,1.59869470477325,1.60447311936882,1.57943332278803,1.58713787558212,549804.785976737,0.0,1.0
2001-08-14,8.25,8.36,8.25,8.3,16900,1.58906401378064,1.61025153396438,1.58906401378064,1.59869470477325,87740.3293957211,0.0,1.0
2001-08-15,8.22,8.3,8.21,8.3,13400,1.58328559918507,1.59869470477325,1.58135946098655,1.59869470477325,69569.2552605127,0.0,1.0
2001-08-16,8.12,8.22,8.1,8.22,10200,1.56402421719985,1.58328559918507,1.56017194080281,1.58328559918507,52955.7017654649,0.0,1.0
2001-08-17,8.15,8.2,8.01,8.11,22400,1.56980263179542,1.57943332278803,1.54283669701611,1.56209807900133,116294.874465334,0.0,1.0
2001-08-20,8.2,8.24,8.1,8.1,16000,1.57943332278803,1.58713787558212,1.56017194080281,1.56017194080281,83067.7674752389,0.0,1.0
2001-08-21,8.24,8.28,8.11,8.15,16900,1.58713787558212,1.59484242837621,1.56209807900133,1.56980263179542,87740.329395721,0.0,1.0
2001-08-22,8.22,8.24,8.21,8.21,6900,1.58328559918507,1.58713787558212,1.58135946098655,1.58135946098655,35822.9747236969,0.0,1.0
2001-08-23,8.22,8.28,8.21,8.28,8000,1.58328559918507,1.59484242837621,1.58135946098655,1.59484242837621,41533.8837376195,0.0,1.0
2001-08-24,8.28,8.3,8.22,8.22,42100,1.59484242837621,1.59869470477325,1.58328559918507,1.58328559918507,218572.063169222,0.0,1.0
2001-08-27,8.25,8.38,8.22,8.38,13800,1.58906401378064,1.61410381036143,1.58328559918507,1.61410381036143,71645.9494473935,0.0,1.0
2001-08-28,8.4,8.4,8.26,8.3,47300,1.61795608675847,1.61795608675847,1.59099015197916,1.59869470477325,245569.087598675,0.0,1.0
2001-08-29,8.37,8.48,8.25,8.48,9000,1.6121776721629,1.63336519234665,1.58906401378064,1.63336519234665,46725.619204822,0.0,1.0
2001-08-30,8.36,8.45,8.26,8.45,38300,1.61025153396438,1.62758677775108,1.59099015197916,1.62758677775108,198843.468393853,0.0,1.0
2001-08-31,8.35,8.4,8.21,8.4,26100,1.60832539576586,1.61795608675847,1.58135946098655,1.61795608675847,135504.295693983,0.0,1.0
2001-09-04,8.22,8.4,8.22,8.37,25500,1.58328559918507,1.61795608675847,1.58328559918507,1.6121776721629,132389.254413662,0.0,1.0
2001-09-05,8.22,8.35,8.21,8.3,40600,1.58328559918507,1.60832539576586,1.58135946098655,1.59869470477325,210784.459968419,0.0,1.0
2001-09-06,7.95,8.21,7.95,8.21,34700,1.53127986782498,1.58135946098655,1.53127986782498,1.58135946098655,180153.220711924,0.0,1.0
2001-09-07,7.99,8.15,7.91,8.1,19100,1.53898442061907,1.56980263179542,1.52357531503089,1.56017194080281,99162.1474235663,0.0,1.0
2001-09-10,8.13,8.15,7.99,7.99,30400,1.56595035539838,1.56980263179542,1.53898442061907,1.53898442061907,157828.758202953,0.0,1.0
2001-09-17,7.49,7.94,7.25,7.85,71100,1.44267751069297,1.52935372962646,1.39645019392844,1.51201848583976,369132.391718093,0.0,1.0
2001-09-18,7.47,7.49,7.35,7.48,21400,1.43882523429592,1.44267751069297,1.41571157591366,1.44075137249445,111103.138998132,0.0,1.0
2001-09-19,7.43,7.5,7.2,7.5,41600,1.43112068150184,1.44460364889149,1.38681950293583,1.44460364889149,215976.195435621,0.0,1.0
2001-09-20,7.09,7.4,7.09,7.4,50500,1.36563198275209,1.42534226690627,1.36563198275209,1.42534226690627,262182.641093723,0.0,1.0
2001-09-21,6.88,6.99,6.86,6.99,73900,1.32518308058313,1.34637060076687,1.32133080418608,1.34637060076687,383669.251026259,0.0,1.0
2001-09-24,7.15,7.2,6.88,7.2,33700,1.37718881194322,1.38681950293583,1.32518308058313,1.38681950293583,174961.485244722,0.0,1.0
2001-09-25,7.0,7.2,7.0,7.16,21200,1.34829673896539,1.38681950293583,1.34829673896539,1.37911495014174,110064.791904692,0.0,1.0
2001-09-26,6.92,7.05,6.92,7.05,22900,1.33288763337722,1.357927429958,1.33288763337722,1.357927429958,118890.742198935,0.0,1.0
2001-09-27,6.99,7.05,6.96,6.96,18300,1.34637060076687,1.357927429958,1.3405921861713,1.3405921861713,95008.7590498044,0.0,1.0
2001-09-28,7.05,7.2,6.99,7.0,38700,1.357927429958,1.38681950293583,1.34637060076687,1.34829673896539,200920.162580734,0.0,1.0
2001-10-01,7.11,7.22,7.0,7.1,32200,1.36948425914913,1.39067177933287,1.34829673896539,1.36755812095061,167173.882043919,0.0,1.0
2001-10-02,7.09,7.1,7.02,7.05,24300,1.36563198275209,1.36755812095061,1.35214901536243,1.357927429958,126159.171853019,0.0,1.0
2001-10-03,7.1,7.1,7.0,7.1,47300,1.36755812095061,1.36755812095061,1.34829673896539,1.36755812095061,245569.087598675,0.0,1.0
2001-10-04,7.24,7.34,7.1,7.34,20800,1.39452405572992,1.41378543771514,1.36755812095061,1.41378543771514,107988.09771781,0.0,1.0
2001-10-05,7.18,7.26,7.14,7.26,13700,1.38296722653879,1.39837633212696,1.3752626737447,1.39837633212696,71126.7759006732,0.0,1.0
2001-10-08,6.92,7.11,6.92,7.11,32400,1.33288763337722,1.36948425914913,1.33288763337722,1.36948425914913,168212.229137358,0.0,1.0
2001-10-09,7.0,7.03,6.83,7.03,59500,1.34829673896539,1.35407515356096,1.31555238959052,1.35407515356096,308908.260298545,0.0,1.0
2001-10-10,7.1,7.17,6.95,6.99,41000,1.36755812095061,1.38104108834026,1.33866604797278,1.34637060076687,212861.1541553,0.0,1.0
2001-10-11,7.17,7.25,7.1,7.2,34200,1.38104108834026,1.39645019392844,1.36755812095061,1.38681950293583,177557.352978324,0.0,1.0
2001-10-12,7.19,7.25,7.17,7.2,16000,1.38489336473731,1.39645019392844,1.38104108834026,1.38681950293583,83067.7674752388,0.0,1.0
2001-10-15,7.07,7.15,7.0,7.15,20900,1.36177970635504,1.37718881194322,1.34829673896539,1.37718881194322,108507.271264531,0.0,1.0
2001-10-16,7.1,7.19,7.05,7.05,26900,1.36755812095061,1.38489336473731,1.357927429958,1.357927429958,139657.684067746,0.0,1.0
2001-10-17,7.11,7.11,6.95,7.05,42100,1.36948425914913,1.36948425914913,1.33866604797278,1.357927429958,218572.063169223,0.0,1.0
2001-10-18,7.02,7.03,6.89,7.0,41400,1.35214901536243,1.35407515356096,1.32710921878165,1.34829673896539,214937.848342181,0.0,1.0
2001-10-19,7.04,7.1,7.01,7.01,40500,1.35600129175948,1.36755812095061,1.35022287716391,1.35022287716391,210265.286421698,0.0,1.0
2001-10-22,7.06,7.1,7.0,7.0,33400,1.35985356815652,1.36755812095061,1.34829673896539,1.34829673896539,173403.964604562,0.0,1.0
2001-10-23,7.0,7.13,7.0,7.11,65800,1.34829673896539,1.37333653554618,1.34829673896539,1.36948425914913,341616.19374192,0.0,1.0
2001-10-24,6.99,7.05,6.82,7.05,57400,1.36463039088886,1.37634395647589,1.33144195505894,1.37634395647589,294018.074548859,0.0948,1.0
2001-10-25,7.0,7.0,6.95,6.95,28800,1.36658265182003,1.36658265182003,1.35682134716417,1.35682134716417,147521.263885142,0.0,1.0
2001-10-26,7.1,7.13,6.96,6.99,73100,1.38610526113174,1.39196204392526,1.35877360809534,1.36463039088886,374437.652430692,0.0,1.0
2001-10-29,7.0,7.15,6.96,7.15,14000,1.36658265182003,1.3958665657876,1.35877360809534,1.3958665657876,71711.7254997219,0.0,1.0
2001-10-30,6.89,6.9,6.8,6.9,38600,1.34510778157714,1.34706004250831,1.3275374331966,1.34706004250831,197719.471734948,0.0,1.0
2001-10-31,7.0,7.1,6.89,6.9,28400,1.36658265182003,1.38610526113174,1.34510778157714,1.34706004250831,145472.357442293,0.0,1.0
2001-11-01,7.0,7.0,6.98,7.0,9400,1.36658265182003,1.36658265182003,1.36267812995769,1.36658265182003,48149.3014069561,0.0,1.0
2001-11-02,7.04,7.05,7.0,7.0,18100,1.37439169554471,1.37634395647589,1.36658265182003,1.36658265182003,92713.0165389266,0.0,1.0
2001-11-05,7.12,7.25,7.01,7.07,49200,1.39000978299409,1.41538917509932,1.3685349127512,1.38024847833823,252015.492470451,0.0,1.0
2001-11-06,7.16,7.39,7.15,7.27,45700,1.39781882671877,1.44272082813572,1.3958665657876,1.41929369696166,234087.561095521,0.0,1.0
2001-11-07,7.1,7.16,7.0,7.16,38200,1.38610526113174,1.39781882671877,1.36658265182003,1.39781882671877,195670.565292099,0.0,1.0
2001-11-08,7.1,7.11,7.03,7.1,33600,1.38610526113174,1.38805752206292,1.37243943461354,1.38610526113174,172108.141199333,0.0,1.0
2001-11-09,7.1,7.13,7.07,7.11,36000,1.38610526113174,1.39196204392526,1.38024847833823,1.38805752206292,184401.579856428,0.0,1.0
2001-11-12,7.15,7.17,7.05,7.08,57100,1.3958665657876,1.39977108764994,1.37634395647589,1.3822007392694,292481.394716723,0.0,1.0
2001-11-13,7.34,7.34,7.13,7.13,33000,1.43295952347986,1.43295952347986,1.39196204392526,1.39196204392526,169034.781535059,0.0,1.0
2001-11-14,7.5,7.5,7.3,7.3,56300,1.4641956983786,1.4641956983786,1.42515047975517,1.42515047975517,288383.581831025,0.0,1.0
2001-11-15,7.6,7.6,7.46,7.47,45700,1.48371830769032,1.48371830769032,1.45638665465392,1.45833891558509,234087.56109552,0.0,1.0
2001-11-16,7.62,7.79,7.59,7.59,34100,1.48762282955266,1.52081126538258,1.48176604675915,1.48176604675915,174669.274252894,0.0,1.0
2001-11-19,7.86,7.88,7.63,7.63,21800,1.53447709190078,1.53838161376312,1.48957509048383,1.48957509048383,111665.401135281,0.0,1.0
2001-11-20,7.86,7.92,7.79,7.86,25900,1.53447709190078,1.5461906574878,1.52081126538258,1.53447709190078,132666.692174485,0.0,1.0
2001-11-21,7.9,7.94,7.85,7.94,34800,1.54228613562546,1.55009517935015,1.5325248309696,1.55009517935015,178254.86052788,0.0,1.0
2001-11-23,7.9,7.92,7.85,7.92,24400,1.54228613562546,1.5461906574878,1.5325248309696,1.5461906574878,124983.293013801,0.0,1.0
2001-11-26,8.05,8.05,7.87,7.94,39200,1.57157004959303,1.57157004959303,1.53642935283195,1.55009517935015,200792.831399222,0.0,1.0
2001-11-27,8.04,8.05,8.02,8.05,31000,1.56961778866186,1.57157004959303,1.56571326679952,1.57157004959303,158790.249320813,0.0,1.0
2001-11-28,8.0,8.05,8.0,8.05,52400,1.56180874493718,1.57157004959303,1.56180874493718,1.57157004959303,268406.744013244,0.0,1.0
2001-11-29,8.0,8.1,8.0,8.05,30300,1.56180874493718,1.58133135424889,1.56180874493718,1.57157004959303,155204.663045826,0.0,1.0
2001-11-30,7.99,8.0,7.91,7.95,20400,1.559856484006,1.56180874493718,1.54423839655663,1.55204744028132,104494.228585309,0.0,1.0
2001-12-03,7.81,8.0,7.8,8.0,22000,1.52471578724492,1.56180874493718,1.52276352631375,1.56180874493718,112689.854356706,0.0,1.0
2001-12-04,7.89,7.9,7.83,7.84,20300,1.54033387469429,1.54228613562546,1.52862030910726,1.53057257003843,103982.001974597,0.0,1.0
2001-12-05,8.15,8.15,7.93,7.95,36600,1.59109265890475,1.59109265890475,1.54814291841898,1.55204744028132,187474.939520701,0.0,1.0
2001-12-06,7.82,8.15,7.82,8.15,105100,1.52666804817609,1.59109265890475,1.52666804817609,1.59109265890475,538350.167858627,0.0,1.0
2001-12-07,7.98,8.0,7.85,8.0,48200,1.55790422307483,1.56180874493718,1.5325248309696,1.56180874493718,246893.226363329,0.0,1.0
2001-12-10,7.95,8.04,7.85,7.95,49200,1.55204744028132,1.56961778866186,1.5325248309696,1.55204744028132,252015.492470451,0.0,1.0
2001-12-11,7.95,8.0,7.8,8.0,35100,1.55204744028132,1.56180874493718,1.52276352631375,1.56180874493718,179791.540360017,0.0,1.0
2001-12-12,7.91,8.1,7.9,7.93,34700,1.54423839655663,1.58133135424889,1.54228613562546,1.54814291841898,177742.633917168,0.0,1.0
2001-12-13,7.8,7.92,7.8,7.9,23800,1.52276352631375,1.5461906574878,1.52276352631375,1.54228613562546,121909.933349527,0.0,1.0
2001-12-14,7.8,7.84,7.78,7.8,14200,1.52276352631375,1.53057257003843,1.5188590044514,1.52276352631375,72736.1787211464,0.0,1.0
2001-12-17,7.99,7.99,7.84,7.84,66700,1.559856484006,1.559856484006,1.53057257003843,1.53057257003843,341655.149345105,0.0,1.0
2001-12-18,7.95,8.0,7.9,7.9,38500,1.55204744028132,1.56180874493718,1.54228613562546,1.54228613562546,197207.245124235,0.0,1.0
2001-12-19,8.0,8.03,7.91,7.96,33200,1.56180874493718,1.56766552773069,1.54423839655663,1.55399970121249,170059.234756483,0.0,1.0
2001-12-20,7.95,8.15,7.9,8.05,41200,1.55204744028132,1.59109265890475,1.54228613562546,1.57157004959303,211037.363613467,0.0,1.0
2001-12-21,7.86,8.0,7.851,7.9,36300,1.53447709190078,1.56180874493718,1.53272005706272,1.54228613562546,185938.259688564,0.0,1.0
2001-12-24,8.0,8.15,7.85,7.85,15900,1.56180874493718,1.59109265890475,1.5325248309696,1.5325248309696,81444.0311032554,0.0,1.0
2001-12-26,8.07,8.09,7.9,7.95,38100,1.57547457145538,1.57937909331772,1.54228613562546,1.55204744028132,195158.338681386,0.0,1.0
2001-12-27,7.85,8.0,7.72,8.0,58000,1.53496515713357,1.56429570153739,1.50954535198359,1.56429570153739,296619.110788311,0.0125,1.0
2001-12-28,7.73,7.89,7.68,7.85,58400,1.51150072161051,1.54278663564126,1.5017238734759,1.53496515713357,298664.75982823,0.0,1.0
2001-12-31,7.94,7.95,7.73,7.8,95500,1.55256348377586,1.55451885340279,1.51150072161051,1.52518830899896,488398.708280756,0.0,1.0
2002-01-02,8.0,8.03,7.9,7.98,41800,1.56429570153739,1.57016181041816,1.54474200526818,1.56038496228355,213770.324671577,0.0,1.0
2002-01-03,8.15,8.24,7.8,8.24,35600,1.59362624594122,1.61122457258352,1.52518830899896,1.61122457258352,182062.764552826,0.0,1.0
2002-01-04,8.25,8.3,8.17,8.3,20200,1.61317994221044,1.62295679034505,1.59753698519506,1.62295679034505,103305.276515929,0.0,1.0
2002-01-07,8.2,8.35,8.1,8.17,31900,1.60340309407583,1.63273363847966,1.58384939780661,1.59753698519506,163140.510933571,0.0,1.0
2002-01-08,8.2,8.2,8.09,8.1,31600,1.60340309407583,1.60340309407583,1.58189402817969,1.58384939780661,161606.274153632,0.0,1.0
2002-01-09,8.3,8.39,8.25,8.25,35400,1.62295679034505,1.64055511698734,1.61317994221044,1.61317994221044,181039.940032866,0.0,1.0
2002-01-10,8.25,8.3,8.24,8.3,15900,1.61317994221044,1.62295679034505,1.61122457258352,1.62295679034505,81314.5493367957,0.0,1.0
2002-01-11,8.29,8.35,8.15,8.26,33500,1.62100142071812,1.63273363847966,1.59362624594122,1.61513531183736,171323.107093249,0.0,1.0
2002-01-14,8.29,8.36,8.28,8.35,34200,1.62100142071812,1.63468900810658,1.6190460510912,1.63273363847966,174902.992913108,0.0,1.0
2002-01-15,8.36,8.49,8.25,8.25,43500,1.63468900810658,1.66010881325656,1.61317994221044,1.61317994221044,222464.333091233,0.0,1.0
2002-01-16,8.33,8.35,8.25,8.35,30600,1.62882289922581,1.63273363847966,1.61317994221044,1.63273363847966,156492.151553834,0.0,1.0
2002-01-17,8.5,8.6,8.3,8.33,36000,1.66206418288348,1.6816178791527,1.62295679034505,1.62882289922581,184108.413592745,0.0,1.0
2002-01-18,8.37,8.5,8.35,8.5,18500,1.6366443777335,1.66206418288348,1.63273363847966,1.66206418288348,94611.2680962717,0.0,1.0
2002-01-22,8.3,8.4,8.28,8.3,58000,1.62295679034505,1.64251048661426,1.6190460510912,1.62295679034505,296619.110788311,0.0,1.0
2002-01-23,8.48,8.5,8.28,8.5,32400,1.65815344362964,1.66206418288348,1.6190460510912,1.66206418288348,165697.57223347,0.0,1.0
2002-01-24,8.8,8.95,8.51,8.52,69700,1.72072527169113,1.75005581609496,1.6640195525104,1.66597492213733,356454.345205955,0.0,1.0
2002-01-25,9.16,9.17,8.8,8.85,143900,1.79111857826032,1.79307394788724,1.72072527169113,1.73050211982574,735922.242110999,0.0,1.0
2002-01-28,9.13,9.24,9.1,9.24,115200,1.78525246937955,1.80676153527569,1.77938636049879,1.80676153527569,589146.923496785,0.0,1.0
2002-01-29,9.1,9.2,9.1,9.2,57900,1.77938636049879,1.798940056768,1.77938636049879,1.798940056768,296107.698528331,0.0,1.0
2002-01-30,9.06,9.12,9.01,9.08,49900,1.7715648819911,1.78329709975263,1.76178803385649,1.77547562124494,255194.717729944,0.0,1.0
2002-01-31,9.08,9.14,9.0,9.12,68600,1.77547562124494,1.78720783900647,1.75983266422957,1.78329709975263,350828.810346176,0.0,1.0
2002-02-01,9.04,9.04,8.9,9.04,56800,1.76765414273726,1.76765414273726,1.74027896796035,1.76765414273726,290482.163668553,0.0,1.0
2002-02-04,9.0,9.15,8.96,9.12,82200,1.75983266422957,1.78916320863339,1.75201118572188,1.78329709975263,420380.877703434,0.0,1.0
2002-02-05,9.0,9.15,8.98,9.15,74100,1.75983266422957,1.78916320863339,1.75592192497573,1.78916320863339,378956.484645067,0.0,1.0
2002-02-06,8.94,9.03,8.94,9.03,71200,1.74810044646804,1.76569877311033,1.74810044646804,1.76569877311033,364125.529105651,0.0,1.0
2002-02-07,8.83,9.05,8.83,8.95,101000,1.7265913805719,1.76960951236418,1.7265913805719,1.75005581609496,516526.382579646,0.0,1.0
2002-02-08,8.91,9.07,8.85,9.0,61700,1.74223433758727,1.77352025161802,1.73050211982574,1.75983266422957,315541.364407566,0.0,1.0
2002-02-11,9.15,9.16,9.0,9.01,64800,1.78916320863339,1.79111857826032,1.75983266422957,1.76178803385649,331395.144466942,0.0,1.0
2002-02-12,9.23,9.25,8.96,9.15,75300,1.80480616564877,1.80871690490261,1.75201118572188,1.78916320863339,385093.431764825,0.0,1.0
2002-02-13,9.3,9.35,9.2,9.34,79500,1.81849375303722,1.82827060117183,1.798940056768,1.82631523154491,406572.746683979,0.0,1.0
2002-02-14,9.55,9.65,9.39,9.5,105900,1.86737799371026,1.88693168997948,1.83609207967952,1.85760114557566,541585.58331866,0.0,1.0
2002-02-15,9.53,9.65,9.52,9.65,66600,1.86346725445642,1.88693168997948,1.8615118848295,1.88693168997948,340600.565146579,0.0,1.0
2002-02-19,9.38,9.63,9.3,9.63,88900,1.8341367100526,1.88302095072564,1.81849375303722,1.88302095072564,454645.499122083,0.0,1.0
2002-02-20,9.33,9.35,9.26,9.35,59300,1.82435986191799,1.82827060117183,1.81067227452953,1.82827060117183,303267.470168049,0.0,1.0
2002-02-21,9.25,9.38,9.25,9.29,29700,1.80871690490261,1.8341367100526,1.80871690490261,1.8165383834103,151889.441214015,0.0,1.0
2002-02-22,9.33,9.4,9.33,9.4,29400,1.82435986191799,1.83804744930644,1.82435986191799,1.83804744930644,150355.204434075,0.0,1.0
2002-02-25,9.44,9.49,9.34,9.34,57000,1.84586892781413,1.85564577594873,1.82631523154491,1.82631523154491,291504.988188512,0.0,1.0
2002-02-26,9.5,9.5,9.34,9.38,49700,1.85760114557566,1.85760114557566,1.82631523154491,1.8341367100526,254171.893209984,0.0,1.0
2002-02-27,9.5,9.6,9.49,9.58,45000,1.85760114557566,1.87715484184487,1.85564577594873,1.87324410259103,230135.516990931,0.0,1.0
2002-02-28,9.49,9.55,9.46,9.48,53200,1.85564577594873,1.86737799371026,1.84977966706797,1.85369040632181,272071.32230928,0.0,1.0
2002-03-01,9.7,9.7,9.5,9.5,30700,1.89670853811409,1.89670853811409,1.85760114557566,1.85760114557566,157003.563813813,0.0,1.0
2002-03-04,9.5,9.74,9.5,9.74,108900,1.85760114557566,1.90453001662178,1.85760114557566,1.90453001662178,556927.951118053,0.0,1.0
2002-03-05,9.48,9.65,9.45,9.65,45800,1.85369040632181,1.88693168997948,1.84782429744105,1.88693168997948,234226.81507077,0.0,1.0
2002-03-06,9.55,9.59,9.45,9.45,46700,1.86737799371026,1.87519947221795,1.84782429744105,1.84782429744105,238829.525410589,0.0,1.0
2002-03-07,9.63,9.75,9.57,9.57,41800,1.88302095072564,1.9064853862487,1.87128873296411,1.87128873296411,213770.324671576,0.0,1.0
2002-03-08,10.04,10.11,9.73,9.73,94800,1.96319110542943,1.97687869281788,1.90257464699486,1.90257464699486,484818.822460895,0.0,1.0
2002-03-11,10.39,10.45,10.05,10.05,98700,2.03162904237169,2.04336126013322,1.96514647505635,1.96514647505635,504763.90060011,0.0,1.0
2002-03-12,10.25,10.39,10.06,10.39,47400,2.00425386759479,2.03162904237169,1.96710184468327,2.03162904237169,242409.411230447,0.0,1.0
2002-03-13,10.12,10.28,10.1,10.27,49800,1.9788340624448,2.01011997647555,1.97492332319096,2.00816460684863,254683.305469965,0.0,1.0
2002-03-14,9.97,10.11,9.95,10.11,58800,1.94950351804098,1.97687869281788,1.94559277878713,1.97687869281788,300710.40886815,0.0,1.0
2002-03-15,10.04,10.09,10.0,10.05,37100,1.96319110542943,1.97296795356404,1.95536962692174,1.96514647505635,189733.948452523,0.0,1.0
2002-03-18,10.1,10.15,10.06,10.12,59700,1.97492332319096,1.98470017132557,1.96710184468327,1.9788340624448,305313.119207969,0.0,1.0
2002-03-19,10.04,10.13,10.01,10.12,43100,1.96319110542943,1.98078943207173,1.95732499654866,1.9788340624448,220418.684051314,0.0,1.0
2002-03-20,9.85,10.05,9.85,10.04,137100,1.92603908251792,1.96514647505635,1.92603908251792,1.96319110542943,701146.20843237,0.0,1.0
2002-03-21,9.9,9.97,9.87,9.97,56000,1.93581593065253,1.94950351804098,1.92994982177176,1.94950351804098,286390.865588714,0.0,1.0
2002-03-22,9.9,9.94,9.85,9.9,56000,1.93581593065253,1.94363740916021,1.92603908251792,1.93581593065253,286390.865588714,0.0,1.0
2002-03-25,9.86,9.9,9.86,9.88,21000,1.92799445214484,1.93581593065253,1.92799445214484,1.93190519139868,107396.574595768,0.0,1.0
2002-03-26,10.0,10.05,9.9,9.94,54100,1.95536962692174,1.96514647505635,1.93581593065253,1.94363740916021,276674.032649098,0.0,1.0
2002-03-27,10.26,10.29,10.0,10.29,139400,2.00620923722171,2.01207534610247,1.95536962692174,2.01207534610247,712908.690411907,0.0,1.0
2002-03-28,10.5,10.82,10.31,10.31,57500,2.05313810826783,2.11570993632933,2.01598608535632,2.01598608535632,294062.049488412,0.0,1.0
2002-04-01,10.34,10.55,10.28,10.55,71200,2.02185219423708,2.06291495640244,2.01011997647555,2.06291495640244,364125.529105652,0.0,1.0
2002-04-02,10.15,10.25,10.0,10.24,73900,1.98470017132557,2.00425386759479,1.95536962692174,2.00229849796786,377933.660125107,0.0,1.0
2002-04-03,9.9,10.0,9.81,9.95,55200,1.93581593065253,1.95536962692174,1.91821760401023,1.94559277878713,282299.567508875,0.0,1.0
2002-04-04,10.34,10.34,9.72,9.72,76900,2.02185219423708,2.02185219423708,1.90061927736793,1.90061927736793,393276.027924503,0.0,1.0
2002-04-05,10.64,10.8,10.26,10.35,54500,2.08051328304473,2.11179919707548,2.00620923722171,2.023807563864,278719.681689018,0.0,1.0
2002-04-08,10.51,10.76,10.5,10.76,66000,2.05509347789475,2.1039777185678,2.05313810826783,2.1039777185678,337532.0915867,0.0,1.0
2002-04-09,10.29,10.56,10.25,10.56,51800,2.01207534610247,2.06487032602936,2.00425386759479,2.06487032602936,264911.550669561,0.0,1.0
2002-04-10,10.5,10.5,10.35,10.35,67600,2.05313810826783,2.05313810826783,2.023807563864,2.023807563864,345714.687746377,0.0,1.0
2002-04-11,10.37,10.5,10.35,10.4,44500,2.02771830311785,2.05313810826783,2.023807563864,2.03358441199861,227578.455691032,0.0,1.0
2002-04-12,10.5,10.5,10.4,10.43,66100,2.05313810826783,2.05313810826783,2.03358441199861,2.03945052087938,338043.503846679,0.0,1.0
2002-04-15,10.49,10.5,10.42,10.5,146300,2.05118273864091,2.05313810826783,2.03749515125246,2.05313810826783,748196.136350516,0.0,1.0
2002-04-16,10.5,10.51,10.48,10.5,179000,2.05313810826783,2.05509347789475,2.04922736901399,2.05313810826783,915427.945363927,0.0,1.0
2002-04-17,10.62,10.63,10.45,10.5,29200,2.07660254379089,2.07855791341781,2.04336126013322,2.05313810826783,149332.379914116,0.0,1.0
2002-04-18,10.7,10.7,10.63,10.7,21700,2.09224550080627,2.09224550080627,2.07855791341781,2.09224550080627,110976.460415627,0.0,1.0
2002-04-19,10.87,10.88,10.75,10.75,39400,2.12548678446393,2.12744215409086,2.10202234894087,2.10202234894087,201496.43043206,0.0,1.0
2002-04-22,10.86,10.98,10.8,10.87,37700,2.12353141483701,2.14699585036007,2.11179919707548,2.12548678446393,192802.422012403,0.0,1.0
2002-04-23,11.07,11.2,10.8,10.85,48000,2.16459417700237,2.19001398215235,2.11179919707548,2.12157604521009,245477.884790327,0.0,1.0
2002-04-24,10.95,11.3,10.92,11.15,80600,2.14112974147931,2.20956767842157,2.13526363259854,2.18023713401774,412198.281543757,0.0,1.0
2002-04-25,10.93,11.0,10.9,10.92,33400,2.13721900222547,2.15090658961392,2.1313528933447,2.13526363259854,170811.694833269,0.0,1.0
2002-04-26,10.89,10.95,10.86,10.95,20800,2.12939752371778,2.14112974147931,2.12353141483701,2.14112974147931,106373.750075808,0.0,1.0
2002-04-29,11.08,11.25,10.96,11.05,60400,2.16654954662929,2.19979083028696,2.14308511110623,2.16068343774853,308893.005027828,0.0,1.0
2002-04-30,10.87,11.2,10.87,11.05,40900,2.12548678446393,2.19001398215235,2.12548678446393,2.16068343774853,209167.614331758,0.0,1.0
2002-05-01,10.79,10.95,10.7,10.89,56500,2.10984382744856,2.14112974147931,2.09224550080627,2.12939752371778,288947.926888614,0.0,1.0
2002-05-02,10.78,10.89,10.67,10.89,34200,2.10788845782164,2.12939752371778,2.0863793919255,2.12939752371778,174902.992913108,0.0,1.0
2002-05-03,10.8,10.85,10.52,10.85,41400,2.11179919707548,2.12157604521009,2.05704884752167,2.12157604521009,211724.675631657,0.0,1.0
2002-05-06,10.7,10.95,10.7,10.9,31600,2.09224550080627,2.14112974147931,2.09224550080627,2.1313528933447,161606.274153631,0.0,1.0
2002-05-07,10.43,10.65,10.25,10.65,69800,2.03945052087938,2.08246865267166,2.00425386759479,2.08246865267166,356965.757465933,0.0,1.0
2002-05-08,10.55,10.58,10.43,10.43,80200,2.06291495640244,2.0687810652832,2.03945052087938,2.03945052087938,410152.632503838,0.0,1.0
2002-05-09,10.71,10.8,10.52,10.52,31000,2.09420087043319,2.11179919707548,2.05704884752167,2.05704884752167,158537.800593753,0.0,1.0
2002-05-10,10.95,11.0,10.75,10.81,30200,2.14112974147931,2.15090658961392,2.10202234894087,2.1137545667024,154446.502513914,0.0,1.0
2002-05-13,11.0,11.09,11.0,11.03,29300,2.15090658961392,2.16850491625621,2.15090658961392,2.15677269849468,149843.792174095,0.0,1.0
2002-05-14,11.04,11.05,10.96,11.05,42000,2.1587280681216,2.16068343774853,2.14308511110623,2.16068343774853,214793.149191536,0.0,1.0
2002-05-15,10.93,11.05,10.87,11.04,28500,2.13721900222547,2.16068343774853,2.12548678446393,2.1587280681216,145752.494094256,0.0,1.0
2002-05-16,10.94,11.0,10.84,11.0,41900,2.13917437185239,2.15090658961392,2.11962067558317,2.15090658961392,214281.736931556,0.0,1.0
2002-05-17,10.97,11.02,10.85,11.02,33400,2.14504048073315,2.15481732886776,2.12157604521009,2.15481732886776,170811.694833269,0.0,1.0
2002-05-20,10.89,11.0,10.89,10.9,20000,2.12939752371778,2.15090658961392,2.12939752371778,2.1313528933447,102282.451995969,0.0,1.0
2002-05-21,10.84,10.9,10.75,10.85,60300,2.11962067558317,2.1313528933447,2.10202234894087,2.12157604521009,308381.592767848,0.0,1.0
2002-05-22,10.75,10.95,10.7,10.9,43200,2.10202234894087,2.14112974147931,2.09224550080627,2.1313528933447,220930.096311295,0.0,1.0
2002-05-23,10.8,10.9,10.71,10.82,21400,2.11179919707548,2.1313528933447,2.09420087043319,2.11570993632933,109442.223635688,0.0,1.0
2002-05-24,10.64,10.8,10.61,10.79,48000,2.08051328304473,2.11179919707548,2.07464717416397,2.10984382744856,245477.884790327,0.0,1.0
2002-05-28,10.45,10.69,10.41,10.65,50500,2.04336126013322,2.09029013117934,2.03553978162553,2.08246865267166,258263.191289823,0.0,1.0
2002-05-29,10.23,10.42,10.22,10.4,65800,2.00034312834094,2.03749515125246,1.99838775871402,2.03358441199861,336509.26706674,0.0,1.0
2002-05-30,10.1,10.25,10.05,10.13,83800,1.97492332319096,2.00425386759479,1.96514647505635,1.98078943207173,428563.473863112,0.0,1.0
2002-05-31,10.32,10.4,10.07,10.1,45900,2.01794145498324,2.03358441199861,1.9690572143102,1.97492332319096,234738.22733075,0.0,1.0
2002-06-03,10.85,10.95,10.32,10.39,102200,2.12157604521009,2.14112974147931,2.01794145498324,2.03162904237169,522663.329699404,0.0,1.0
2002-06-04,10.64,10.98,10.64,10.75,48500,2.08051328304473,2.14699585036007,2.08051328304473,2.10202234894087,248034.946090227,0.0,1.0
2002-06-05,10.5,10.75,10.41,10.7,43000,2.05313810826783,2.10202234894087,2.03553978162553,2.09224550080627,219907.271791334,0.0,1.0
2002-06-06,9.55,10.15,9.35,10.1,154000,1.86737799371026,1.98470017132557,1.82827060117183,1.97492332319096,787574.880368967,0.0,1.0
2002-06-07,9.55,9.65,9.35,9.55,114900,1.86737799371026,1.88693168997948,1.82827060117183,1.86737799371026,587612.686716846,0.0,1.0
2002-06-10,9.97,9.98,9.6,9.6,101700,1.94950351804098,1.9514588876679,1.87715484184487,1.87715484184487,520106.268399504,0.0,1.0
2002-06-11,10.1,10.25,10.01,10.01,47300,1.97492332319096,2.00425386759479,1.95732499654866,1.95732499654866,241897.998970468,0.0,1.0
2002-06-12,9.99,10.24,9.95,10.1,29000,1.95341425729482,2.00229849796786,1.94559277878713,1.97492332319096,148309.555394156,0.0,1.0
2002-06-13,10.0,10.08,9.96,9.99,12300,1.95536962692174,1.97101258393712,1.94754814841406,1.95341425729482,62903.7079775213,0.0,1.0
2002-06-14,9.76,9.93,9.75,9.91,27500,1.90844075587562,1.94168203953329,1.9064853862487,1.93777130027945,140638.371494458,0.0,1.0
2002-06-17,9.99,10.0,9.76,9.76,56600,1.95341425729482,1.95536962692174,1.90844075587562,1.90844075587562,289459.339148594,0.0,1.0
2002-06-18,9.95,10.1,9.9,10.05,29100,1.94559277878713,1.97492332319096,1.93581593065253,1.96514647505635,148820.967654136,0.0,1.0
2002-06-19,9.78,9.88,9.76,9.87,28700,1.91235149512946,1.93190519139868,1.90844075587562,1.92994982177176,146775.318614217,0.0,1.0
2002-06-20,8.9,9.49,8.65,9.48,134000,1.74027896796035,1.85564577594873,1.69139472728731,1.85369040632181,685292.428372996,0.0,1.0
2002-06-21,8.61,8.95,8.6,8.95,58900,1.68357324877962,1.75005581609496,1.6816178791527,1.75005581609496,301221.82112813,0.0,1.0
2002-06-24,9.22,9.22,8.77,8.8,72400,1.80285079602185,1.80285079602185,1.71485916281037,1.72072527169113,370262.476225409,0.0,1.0
2002-06-25,9.5,9.73,9.3,9.3,53100,1.85760114557566,1.90257464699486,1.81849375303722,1.81849375303722,271559.910049298,0.0,1.0
2002-06-26,9.35,9.7,9.34,9.4,42700,1.82827060117183,1.89670853811409,1.82631523154491,1.83804744930644,218373.035011395,0.0,1.0
2002-06-27,9.42,9.55,9.4,9.4,17400,1.84195818856028,1.86737799371026,1.83804744930644,1.83804744930644,88985.7332364936,0.0,1.0
2002-06-28,9.6,9.6,9.45,9.5,17000,1.87715484184487,1.87715484184487,1.84782429744105,1.85760114557566,86940.0841965742,0.0,1.0
2002-07-01,9.55,9.8,9.55,9.7,26100,1.86737799371026,1.91626223438331,1.86737799371026,1.89670853811409,133478.599854741,0.0,1.0
2002-07-02,9.15,9.56,9.11,9.55,31700,1.78916320863339,1.86933336333719,1.78134173012571,1.86737799371026,162117.686413612,0.0,1.0
2002-07-03,9.1,9.18,8.95,9.1,35100,1.77938636049879,1.79502931751416,1.75005581609496,1.77938636049879,179505.703252926,0.0,1.0
2002-07-05,9.4,9.5,9.2,9.2,17400,1.83804744930644,1.85760114557566,1.798940056768,1.798940056768,88985.7332364934,0.0,1.0
2002-07-08,9.65,9.84,9.4,9.4,56700,1.88693168997948,1.924083712891,1.83804744930644,1.83804744930644,289970.751408574,0.0,1.0
2002-07-09,9.43,9.69,9.4,9.69,23000,1.8439135581872,1.89475316848717,1.83804744930644,1.89475316848717,117624.819795365,0.0,1.0
2002-07-10,9.15,9.42,9.15,9.3,49500,1.78916320863339,1.84195818856028,1.78916320863339,1.81849375303722,253149.068690025,0.0,1.0
2002-07-11,9.25,9.25,9.05,9.15,50600,1.80871690490261,1.80871690490261,1.76960951236418,1.78916320863339,258774.603549803,0.0,1.0
2002-07-12,9.22,9.34,9.22,9.26,21700,1.80285079602185,1.82631523154491,1.80285079602185,1.81067227452953,110976.460415627,0.0,1.0
2002-07-15,8.87,9.24,8.6,9.24,89400,1.73441285907959,1.80676153527569,1.6816178791527,1.80676153527569,457202.560421983,0.0,1.0
2002-07-16,8.94,8.96,8.6,8.85,32300,1.74810044646804,1.75201118572188,1.6816178791527,1.73050211982574,165186.159973491,0.0,1.0
2002-07-17,8.98,9.1,8.98,9.04,22400,1.75592192497573,1.77938636049879,1.75592192497573,1.76765414273726,114556.346235486,0.0,1.0
2002-07-18,8.95,9.05,8.95,9.03,25300,1.75005581609496,1.76960951236418,1.75005581609496,1.76569877311033,129387.301774901,0.0,1.0
2002-07-19,8.74,8.9,8.56,8.9,45100,1.7089930539296,1.74027896796035,1.67379640064501,1.74027896796035,230646.929250912,0.0,1.0
2002-07-22,8.33,8.6,8.3,8.6,77400,1.62882289922581,1.6816178791527,1.62295679034505,1.6816178791527,395833.089224403,0.0,1.0
2002-07-23,7.95,8.44,7.83,8.33,92900,1.55451885340279,1.65033196512195,1.53105441787972,1.62882289922581,475101.989521277,0.0,1.0
2002-07-24,7.74,7.85,7.2,7.8,153300,1.51345609123743,1.53496515713357,1.40786613138365,1.52518830899896,783994.994549106,0.0,1.0
2002-07-25,7.66,7.9,7.6,7.73,61200,1.49781313422206,1.54474200526818,1.48608091646052,1.51150072161051,312984.303107666,0.0,1.0
2002-07-26,7.87,7.98,7.66,7.66,37000,1.53887589638741,1.56038496228355,1.49781313422206,1.49781313422206,189222.536192544,0.0,1.0
2002-07-29,8.45,8.55,7.91,7.91,62700,1.65228733474887,1.67184103101809,1.5466973748951,1.5466973748951,320655.487007365,0.0,1.0
2002-07-30,8.3,8.53,8.26,8.51,61000,1.62295679034505,1.66793029176425,1.61513531183736,1.6640195525104,311961.478587706,0.0,1.0
2002-07-31,8.17,8.37,8.16,8.25,58000,1.59753698519506,1.6366443777335,1.59558161556814,1.61317994221044,296619.110788312,0.0,1.0
2002-08-01,7.98,8.15,7.9,8.15,47000,1.56038496228355,1.59362624594122,1.54474200526818,1.59362624594122,240363.762190529,0.0,1.0
2002-08-02,7.83,7.95,7.82,7.95,97000,1.53105441787972,1.55451885340279,1.5290990482528,1.55451885340279,496069.892180454,0.0,1.0
2002-08-05,7.6,7.8,7.6,7.8,64400,1.48608091646052,1.52518830899896,1.48608091646052,1.52518830899896,329349.495427023,0.0,1.0
2002-08-06,7.79,7.85,7.67,7.67,41800,1.52323293937204,1.53496515713357,1.49976850384898,1.49976850384898,213770.324671576,0.0,1.0
2002-08-07,7.98,8.22,7.82,7.82,45100,1.56038496228355,1.60731383332967,1.5290990482528,1.5290990482528,230646.929250911,0.0,1.0
2002-08-08,8.12,8.3,8.06,8.06,55000,1.58776013706046,1.62295679034505,1.57602791929893,1.57602791929893,281276.742988915,0.0,1.0
2002-08-09,8.06,8.2,8.01,8.1,42600,1.57602791929893,1.60340309407583,1.56625107116432,1.58384939780661,217861.622751414,0.0,1.0
2002-08-12,7.85,8.02,7.8,8.02,34700,1.53496515713357,1.56820644079124,1.52518830899896,1.56820644079124,177460.054213007,0.0,1.0
2002-08-13,7.76,7.94,7.75,7.85,58900,1.51736683049127,1.55256348377586,1.51541146086435,1.53496515713357,301221.821128131,0.0,1.0
2002-08-14,7.92,7.92,7.78,7.8,45900,1.54865274452202,1.54865274452202,1.52127756974512,1.52518830899896,234738.22733075,0.0,1.0
2002-08-15,7.95,7.98,7.9,7.95,55100,1.55451885340279,1.56038496228355,1.54474200526818,1.55451885340279,281788.155248895,0.0,1.0
2002-08-16,8.0,8.11,8.0,8.0,39100,1.56429570153739,1.58580476743353,1.56429570153739,1.56429570153739,199962.193652121,0.0,1.0
2002-08-19,8.05,8.22,7.9,7.96,52200,1.574072549672,1.60731383332967,1.54474200526818,1.55647422302971,266957.199709481,0.0,1.0
2002-08-20,7.97,8.07,7.92,8.05,27600,1.55842959265663,1.57798328892585,1.54865274452202,1.574072549672,141149.783754438,0.0,1.0
2002-08-21,8.0,8.07,7.99,8.0,29800,1.56429570153739,1.57798328892585,1.56234033191047,1.56429570153739,152400.853473995,0.0,1.0
2002-08-22,8.07,8.09,8.0,8.0,15800,1.57798328892585,1.58189402817969,1.56429570153739,1.56429570153739,80803.1370768158,0.0,1.0
2002-08-23,8.04,8.2,8.02,8.09,38000,1.57211718004508,1.60340309407583,1.56820644079124,1.58189402817969,194336.658792342,0.0,1.0
2002-08-26,8.15,8.2,8.06,8.06,14700,1.59362624594122,1.60340309407583,1.57602791929893,1.57602791929893,75177.6022170376,0.0,1.0
2002-08-27,8.02,8.25,8.02,8.15,17700,1.56820644079124,1.61317994221044,1.56820644079124,1.59362624594122,90519.9700164329,0.0,1.0
2002-08-28,8.05,8.05,8.01,8.01,19800,1.574072549672,1.574072549672,1.56625107116432,1.56625107116432,101259.62747601,0.0,1.0
2002-08-29,8.04,8.04,7.95,8.02,27100,1.57211718004508,1.57211718004508,1.55451885340279,1.56820644079124,138592.722454539,0.0,1.0
2002-08-30,8.0,8.15,7.96,8.04,26400,1.56429570153739,1.59362624594122,1.55647422302971,1.57211718004508,135012.83663468,0.0,1.0
2002-09-03,7.85,8.0,7.83,8.0,29900,1.53496515713357,1.56429570153739,1.53105441787972,1.56429570153739,152912.265733974,0.0,1.0
2002-09-04,7.84,7.88,7.67,7.87,45000,1.53300978750665,1.54083126601433,1.49976850384898,1.53887589638741,230135.516990931,0.0,1.0
2002-09-05,7.66,7.8,7.66,7.8,16300,1.49781313422206,1.52518830899896,1.49781313422206,1.52518830899896,83360.1983767149,0.0,1.0
2002-09-06,7.81,7.81,7.7,7.7,17400,1.52714367862588,1.52714367862588,1.50563461272974,1.50563461272974,88985.7332364935,0.0,1.0
2002-09-09,7.6,7.84,7.5,7.75,80000,1.48608091646052,1.53300978750665,1.46652722019131,1.51541146086435,409129.807983879,0.0,1.0
2002-09-10,7.74,7.75,7.6,7.6,28600,1.51345609123743,1.51541146086435,1.48608091646052,1.48608091646052,146263.906354236,0.0,1.0
2002-09-11,7.83,7.83,7.69,7.74,25500,1.53105441787972,1.53105441787972,1.50367924310282,1.51345609123743,130410.126294862,0.0,1.0
2002-09-12,7.76,7.84,7.75,7.84,13800,1.51736683049127,1.53300978750665,1.51541146086435,1.53300978750665,70574.8918772191,0.0,1.0
2002-09-13,7.66,7.75,7.64,7.74,18000,1.49781313422206,1.51541146086435,1.49390239496821,1.51345609123743,92054.2067963723,0.0,1.0
2002-09-16,7.61,7.7,7.61,7.65,17400,1.48803628608745,1.50563461272974,1.48803628608745,1.49585776459513,88985.7332364933,0.0,1.0
2002-09-17,7.57,7.66,7.56,7.64,15900,1.48021480757976,1.49781313422206,1.47825943795284,1.49390239496821,81314.5493367957,0.0,1.0
2002-09-18,7.51,7.58,7.51,7.54,34600,1.46848258981823,1.48217017720668,1.46848258981823,1.47434869869899,176948.641953027,0.0,1.0
2002-09-19,7.45,7.51,7.45,7.5,27400,1.4567503720567,1.46848258981823,1.4567503720567,1.46652722019131,140126.959234478,0.0,1.0
2002-09-20,7.48,7.5,7.45,7.5,21100,1.46261648093746,1.46652722019131,1.4567503720567,1.46652722019131,107907.986855748,0.0,1.0
2002-09-23,7.22,7.45,7.21,7.45,65400,1.4117768706375,1.4567503720567,1.40982150101058,1.4567503720567,334463.61802682,0.0,1.0
2002-09-24,6.94,7.19,6.9,7.19,102400,1.35702652108369,1.40591076175673,1.349205042576,1.40591076175673,523686.154219364,0.0,1.0
2002-09-25,7.03,7.03,6.85,6.95,128900,1.37462484772599,1.37462484772599,1.33942819444139,1.35898189071061,659210.403114021,0.0,1.0
2002-09-26,7.08,7.1,7.01,7.08,24000,1.38440169586059,1.38831243511444,1.37071410847214,1.38440169586059,122738.942395164,0.0,1.0
2002-09-27,7.06,7.15,7.01,7.03,54900,1.38049095660675,1.39808928324905,1.37071410847214,1.37462484772599,280765.330728936,0.0,1.0
2002-09-30,7.1,7.1,6.95,7.04,47300,1.38831243511444,1.38831243511444,1.35898189071061,1.37658021735291,241897.998970467,0.0,1.0
2002-10-01,7.22,7.22,7.1,7.1,34200,1.4117768706375,1.4117768706375,1.38831243511444,1.38831243511444,174902.992913108,0.0,1.0
2002-10-02,7.11,7.23,7.11,7.2,20100,1.39026780474136,1.41373224026442,1.39026780474136,1.40786613138365,102793.864255949,0.0,1.0
2002-10-03,7.19,7.25,7.1,7.11,45100,1.40591076175673,1.41764297951826,1.38831243511444,1.39026780474136,230646.929250912,0.0,1.0
2002-10-04,7.16,7.21,7.12,7.2,15200,1.40004465287597,1.40982150101058,1.39222317436828,1.40786613138365,77734.6635169367,0.0,1.0
2002-10-07,6.95,7.12,6.87,7.12,93600,1.35898189071061,1.39222317436828,1.34333893369524,1.39222317436828,478681.875341138,0.0,1.0
2002-10-08,6.94,7.05,6.81,7.0,74800,1.35702652108369,1.37853558697983,1.33160671593371,1.36875873884522,382536.370464926,0.0,1.0
2002-10-09,6.85,6.95,6.85,6.9,20400,1.33942819444139,1.35898189071061,1.33942819444139,1.349205042576,104328.101035889,0.0,1.0
2002-10-10,6.89,6.9,6.75,6.75,76800,1.34724967294908,1.349205042576,1.31987449817218,1.31987449817218,392764.615664523,0.0,1.0
2002-10-11,6.93,7.0,6.87,6.87,18200,1.35507115145677,1.36875873884522,1.34333893369524,1.34333893369524,93077.0313163321,0.0,1.0
2002-10-14,7.0,7.04,6.95,6.96,21500,1.36875873884522,1.37658021735291,1.35898189071061,1.36093726033753,109953.635895667,0.0,1.0
2002-10-15,7.35,7.41,7.1,7.1,62000,1.43719667578748,1.44892889354901,1.38831243511444,1.38831243511444,317075.601187506,0.0,1.0
2002-10-16,7.15,7.25,7.08,7.1,37600,1.39808928324905,1.41764297951826,1.38440169586059,1.38831243511444,192291.009752422,0.0,1.0
2002-10-17,7.36,7.38,7.25,7.25,30000,1.4391520454144,1.44306278466825,1.41764297951826,1.41764297951826,153423.677993955,0.0,1.0
2002-10-18,7.37,7.47,7.35,7.36,35000,1.44110741504132,1.46066111131054,1.43719667578748,1.4391520454144,178994.290992947,0.0,1.0
2002-10-21,7.42,7.45,7.36,7.4,29600,1.45088426317593,1.4567503720567,1.4391520454144,1.44697352392209,151378.028954035,0.0,1.0
2002-10-22,7.28,7.4,7.25,7.35,20600,1.42350908839903,1.44697352392209,1.41764297951826,1.43719667578748,105350.925555849,0.0,1.0
2002-10-23,7.38,7.38,7.1,7.15,19300,1.4723737753758,1.4723737753758,1.41651135571385,1.42648678779634,96737.6642956344,0.1499,1.0
2002-10-24,7.33,7.4,7.21,7.4,29300,1.46239834329331,1.4763639482088,1.43845730629533,1.4763639482088,146860.806417725,0.0,1.0
2002-10-25,7.35,7.39,7.3,7.3,11000,1.46638851612631,1.4743688617923,1.45641308404382,1.45641308404382,55135.4563342992,0.0,1.0
2002-10-28,7.33,7.44,7.3,7.42,27900,1.46239834329331,1.48434429387479,1.45641308404382,1.4803541210418,139843.566520632,0.0,1.0
2002-10-29,7.16,7.24,7.06,7.24,34900,1.42848187421284,1.44444256554483,1.40853101004785,1.44444256554483,174929.766006095,0.0,1.0
2002-10-30,7.25,7.38,7.03,7.25,34400,1.44643765196132,1.4723737753758,1.40254575079836,1.44643765196132,172423.608899991,0.0,1.0
2002-10-31,7.23,7.3,7.18,7.25,34000,1.44244747912833,1.45641308404382,1.43247204704584,1.44643765196132,170418.683215107,0.0,1.0
2002-11-01,7.2,7.25,7.16,7.17,30500,1.43646221987883,1.44643765196132,1.42848187421284,1.43047696062934,152875.583472376,0.0,1.0
2002-11-04,7.45,7.51,7.35,7.35,44800,1.48633938029129,1.49830989879028,1.46638851612631,1.46638851612631,224551.676706965,0.0,1.0
2002-11-05,7.52,7.57,7.51,7.54,31000,1.50030498520678,1.51028041728927,1.49830989879028,1.50429515803978,155381.74057848,0.0,1.0
2002-11-06,7.62,7.63,7.5,7.52,55500,1.52025584937176,1.52225093578826,1.49631481237378,1.50030498520678,278183.438777602,0.0,1.0
2002-11-07,7.52,7.58,7.5,7.52,39400,1.50030498520678,1.51227550370577,1.49631481237378,1.50030498520678,197485.179961036,0.0,1.0
2002-11-08,7.53,7.68,7.53,7.68,28800,1.50230007162328,1.53222636787075,1.50230007162328,1.53222636787075,144354.64931162,0.0,1.0
2002-11-11,7.55,7.59,7.5,7.57,48500,1.50629024445628,1.51427059012227,1.49631481237378,1.51028041728927,243097.239292137,0.0,1.0
2002-11-12,7.76,7.78,7.5,7.53,38900,1.54818705920274,1.55217723203574,1.49631481237378,1.50230007162328,194979.022854931,0.0,1.0
2002-11-13,7.79,7.83,7.72,7.75,35500,1.55417231845224,1.56215266411823,1.54020671353675,1.54619197278624,177937.15453342,0.0,1.0
2002-11-14,7.99,7.99,7.7,7.7,45000,1.5940740467822,1.5940740467822,1.53621654070375,1.53621654070375,225554.139549407,0.0,1.0
2002-11-15,7.99,8.08,7.95,7.96,31800,1.5940740467822,1.61202982453069,1.58609370111621,1.58808878753271,159391.591948247,0.0,1.0
2002-11-18,7.83,8.09,7.81,8.09,51700,1.56215266411823,1.61402491094719,1.55816249128523,1.61402491094719,259136.644771207,0.0,1.0
2002-11-19,7.92,7.97,7.82,7.83,12700,1.58010844186672,1.59008387394921,1.56015757770173,1.56215266411823,63656.3904950545,0.0,1.0
2002-11-20,7.91,7.95,7.84,7.9,78700,1.57811335545022,1.58609370111621,1.56414775053473,1.57611826903372,394469.12850085,0.0,1.0
2002-11-21,8.01,8.02,7.84,7.91,22300,1.5980642196152,1.6000593060317,1.56414775053473,1.57811335545022,111774.606932261,0.0,1.0
2002-11-22,8.12,8.14,7.96,8.0,33200,1.62001017019668,1.62400034302968,1.58808878753271,1.5960691331987,166408.83184534,0.0,1.0
2002-11-25,8.09,8.19,8.07,8.07,40500,1.61402491094719,1.63397577511217,1.61003473811419,1.61003473811419,202998.725594465,0.0,1.0
2002-11-26,8.11,8.13,8.01,8.04,24900,1.61801508378018,1.62200525661318,1.5980642196152,1.6040494788647,124806.623884005,0.0,1.0
2002-11-27,8.15,8.24,8.11,8.15,60300,1.62599542944618,1.64395120719466,1.61801508378018,1.62599542944618,302242.546996204,0.0,1.0
2002-11-29,8.27,8.29,8.17,8.2,9700,1.64993646644416,1.65392663927716,1.62998560227917,1.63597086152867,48619.4478584275,0.0,1.0
2002-12-02,8.28,8.28,8.13,8.17,19600,1.65193155286066,1.65193155286066,1.62200525661318,1.62998560227917,98241.3585592968,0.0,1.0
2002-12-03,8.12,8.28,8.11,8.26,24200,1.62001017019668,1.65193155286066,1.61801508378018,1.64794138002766,121298.003935459,0.0,1.0
2002-12-04,8.23,8.25,8.05,8.1,30100,1.64195612077817,1.64594629361116,1.60604456528119,1.61601999736369,150870.657787491,0.0,1.0
2002-12-05,8.15,8.2,8.1,8.2,8800,1.62599542944618,1.63597086152867,1.61601999736369,1.63597086152867,44108.3650674394,0.0,1.0
2002-12-06,8.11,8.15,8.04,8.05,20400,1.61801508378018,1.62599542944618,1.6040494788647,1.60604456528119,102251.209929064,0.0,1.0
2002-12-09,8.06,8.23,8.06,8.14,32900,1.60803965169769,1.64195612077817,1.60803965169769,1.62400034302968,164905.137581677,0.0,1.0
2002-12-10,8.06,8.14,8.0,8.05,19500,1.60803965169769,1.62400034302968,1.5960691331987,1.60604456528119,97740.1271380762,0.0,1.0
2002-12-11,8.14,8.2,8.01,8.06,30900,1.62400034302968,1.63597086152867,1.5980642196152,1.60803965169769,154880.509157259,0.0,1.0
2002-12-12,7.95,8.07,7.9,8.07,33800,1.58609370111621,1.61003473811419,1.57611826903372,1.61003473811419,169416.220372665,0.0,1.0
2002-12-13,7.87,7.95,7.8,7.95,27200,1.57013300978422,1.58609370111621,1.55616740486874,1.58609370111621,136334.946572086,0.0,1.0
2002-12-16,7.93,7.99,7.8,7.8,29900,1.58210352828321,1.5940740467822,1.55616740486874,1.55616740486874,149868.19494505,0.0,1.0
2002-12-17,7.96,7.98,7.85,7.94,27900,1.58808878753271,1.59207896036571,1.56614283695123,1.58409861469971,139843.566520632,0.0,1.0
2002-12-18,7.79,7.9,7.79,7.9,27900,1.55417231845224,1.57611826903372,1.55417231845224,1.57611826903372,139843.566520632,0.0,1.0
2002-12-19,7.71,7.8,7.67,7.79,27000,1.53821162712025,1.55616740486874,1.53023128145426,1.55417231845224,135332.483729644,0.0,1.0
2002-12-20,7.82,7.86,7.67,7.67,37400,1.56015757770173,1.56813792336773,1.53023128145426,1.53023128145426,187460.551536618,0.0,1.0
2002-12-23,7.88,7.98,7.82,7.85,29200,1.57212809620072,1.59207896036571,1.56015757770173,1.56614283695123,146359.574996504,0.0,1.0
2002-12-24,7.77,7.84,7.74,7.8,28900,1.55018214561924,1.56414775053473,1.54419688636974,1.55616740486874,144855.880732841,0.0,1.0
2002-12-26,7.8,7.94,7.76,7.77,42300,1.55616740486874,1.58409861469971,1.54818705920274,1.55018214561924,212020.891176441,0.0,1.0
2002-12-27,7.62,7.9,7.62,7.88,23300,1.52025584937176,1.57611826903372,1.52025584937176,1.57212809620072,116786.921144471,0.0,1.0
2002-12-30,7.63,7.74,7.55,7.62,58400,1.52225093578826,1.54419688636974,1.50629024445628,1.52025584937176,292719.149993008,0.0,1.0
2002-12-31,7.75,7.76,7.6,7.6,47000,1.54619197278624,1.54818705920274,1.51626567653877,1.51626567653877,235578.767973825,0.0,1.0
2003-01-02,8.08,8.08,7.75,7.75,45100,1.61202982453069,1.61202982453069,1.54619197278624,1.54619197278624,226055.370970627,0.0,1.0
2003-01-03,8.11,8.18,8.09,8.13,26700,1.61801508378018,1.63198068869567,1.61402491094719,1.62200525661318,133828.789465981,0.0,1.0
2003-01-06,8.15,8.18,7.75,7.75,80600,1.62599542944618,1.63198068869567,1.54619197278624,1.54619197278624,403992.525504047,0.0,1.0
2003-01-07,8.23,8.29,8.1,8.18,27100,1.64195612077817,1.65392663927716,1.61601999736369,1.63198068869567,135833.715150864,0.0,1.0
2003-01-08,8.24,8.34,8.21,8.22,17500,1.64395120719466,1.66390207135965,1.63796594794517,1.63996103436167,87715.4987136582,0.0,1.0
2003-01-09,8.36,8.41,8.25,8.26,16800,1.66789224419264,1.67786767627514,1.64594629361116,1.64794138002766,84206.8787651119,0.0,1.0
2003-01-10,8.47,8.47,8.31,8.34,32200,1.68983819477413,1.68983819477413,1.65791681211015,1.66390207135965,161396.51763313,0.0,1.0
2003-01-13,8.63,8.67,8.49,8.49,72200,1.7217595774381,1.72973992310409,1.69382836760712,1.69382836760712,361889.086121492,0.0,1.0
2003-01-14,8.82,8.88,8.61,8.64,29900,1.75966621935157,1.77163673785056,1.7177694046051,1.7237546638546,149868.19494505,0.0,1.0
2003-01-15,8.91,8.91,8.8,8.82,36500,1.77762199710006,1.77762199710006,1.75567604651857,1.75966621935157,182949.468745629,0.0,1.0
2003-01-16,8.81,8.98,8.81,8.94,25300,1.75767113293507,1.79158760201554,1.75767113293507,1.78360725634955,126811.549568888,0.0,1.0
2003-01-17,8.78,8.87,8.77,8.82,21900,1.75168587368558,1.76964165143406,1.74969078726908,1.75966621935157,109769.681247377,0.0,1.0
2003-01-21,8.9,8.94,8.77,8.78,43700,1.77562691068356,1.78360725634955,1.74969078726908,1.75168587368558,219038.131073534,0.0,1.0
2003-01-22,8.85,8.95,8.8,8.89,30100,1.76565147860106,1.78560234276605,1.75567604651857,1.77363182426706,150870.657787492,0.0,1.0
2003-01-23,8.62,8.8,8.4,8.8,59100,1.7197644910216,1.75567604651857,1.67587258985864,1.75567604651857,296227.769941554,0.0,1.0
2003-01-24,8.54,8.65,8.45,8.65,29000,1.70380379968961,1.7257497502711,1.68584802194113,1.7257497502711,145357.112154062,0.0,1.0
2003-01-27,8.4,8.54,8.35,8.54,31600,1.67587258985864,1.70380379968961,1.66589715777615,1.70380379968961,158389.129105805,0.0,1.0
2003-01-28,8.43,8.5,8.4,8.45,35000,1.68185784910813,1.69582345402362,1.67587258985864,1.68584802194113,175430.997427316,0.0,1.0
2003-01-29,8.43,8.5,8.4,8.45,44900,1.68185784910813,1.69582345402362,1.67587258985864,1.68584802194113,225052.908128186,0.0,1.0
2003-01-30,8.41,8.5,8.4,8.45,32900,1.67786767627514,1.69582345402362,1.67587258985864,1.68584802194113,164905.137581677,0.0,1.0
2003-01-31,8.35,8.43,8.35,8.35,19600,1.66589715777615,1.68185784910813,1.66589715777615,1.66589715777615,98241.3585592967,0.0,1.0
2003-02-03,8.27,8.42,8.25,8.4,24700,1.64993646644416,1.67986276269163,1.64594629361116,1.67587258985864,123804.161041563,0.0,1.0
2003-02-04,8.24,8.33,8.21,8.27,21500,1.64395120719466,1.66190698494315,1.63796594794517,1.64993646644416,107764.755562494,0.0,1.0
2003-02-05,8.3,8.41,8.28,8.33,14100,1.65592172569365,1.67786767627514,1.65193155286066,1.66190698494315,70673.6303921475,0.0,1.0
2003-02-06,8.27,8.42,8.15,8.39,32200,1.64993646644416,1.67986276269163,1.62599542944618,1.67387750344214,161396.517633131,0.0,1.0
2003-02-07,8.2,8.48,8.2,8.35,35100,1.63597086152867,1.69183328119062,1.63597086152867,1.66589715777615,175932.228848537,0.0,1.0
2003-02-10,8.2,8.2,8.1,8.2,19900,1.63597086152867,1.63597086152867,1.61601999736369,1.63597086152867,99745.0528229596,0.0,1.0
2003-02-11,7.94,8.19,7.89,8.18,30700,1.58409861469971,1.63397577511217,1.57412318261722,1.63198068869567,153878.046314817,0.0,1.0
2003-02-12,7.9,8.1,7.85,8.0,25900,1.57611826903372,1.61601999736369,1.56614283695123,1.5960691331987,129818.938096214,0.0,1.0
2003-02-13,7.72,7.96,7.71,7.86,46000,1.54020671353675,1.58808878753271,1.53821162712025,1.56813792336773,230566.453761615,0.0,1.0
2003-02-14,7.83,7.85,7.53,7.71,37100,1.56215266411823,1.56614283695123,1.50230007162328,1.53821162712025,185956.857272955,0.0,1.0
2003-02-18,8.01,8.03,7.9,7.9,28800,1.5980642196152,1.6020543924482,1.57611826903372,1.57611826903372,144354.64931162,0.0,1.0
2003-02-19,7.96,8.03,7.95,8.03,41100,1.58808878753271,1.6020543924482,1.58609370111621,1.6020543924482,206006.114121791,0.0,1.0
2003-02-20,8.0,8.02,7.97,8.02,20200,1.5960691331987,1.6000593060317,1.59008387394921,1.6000593060317,101248.747086623,0.0,1.0
2003-02-21,8.04,8.1,8.0,8.0,17200,1.6040494788647,1.61601999736369,1.5960691331987,1.5960691331987,86211.804449995,0.0,1.0
2003-02-24,8.02,8.03,7.9,7.95,21600,1.6000593060317,1.6020543924482,1.57611826903372,1.58609370111621,108265.986983715,0.0,1.0
2003-02-25,7.98,7.98,7.84,7.85,29400,1.59207896036571,1.59207896036571,1.56414775053473,1.56614283695123,147362.037838945,0.0,1.0
2003-02-26,8.04,8.04,7.91,8.0,21900,1.6040494788647,1.6040494788647,1.57811335545022,1.5960691331987,109769.681247377,0.0,1.0
2003-02-27,8.05,8.07,8.02,8.02,15300,1.60604456528119,1.61003473811419,1.6000593060317,1.6000593060317,76688.4074467983,0.0,1.0
2003-02-28,7.98,8.05,7.93,8.02,20800,1.59207896036571,1.60604456528119,1.58210352828321,1.6000593060317,104256.135613948,0.0,1.0
2003-03-03,8.06,8.08,8.03,8.06,13000,1.60803965169769,1.61202982453069,1.6020543924482,1.60803965169769,65160.0847587175,0.0,1.0
2003-03-04,8.02,8.09,8.01,8.05,39400,1.6000593060317,1.61402491094719,1.5980642196152,1.60604456528119,197485.179961036,0.0,1.0
2003-03-05,7.95,8.04,7.86,8.04,24000,1.58609370111621,1.6040494788647,1.56813792336773,1.6040494788647,120295.541093017,0.0,1.0
2003-03-06,8.0,8.02,7.9,7.9,8600,1.5960691331987,1.6000593060317,1.57611826903372,1.57611826903372,43105.9022249977,0.0,1.0
2003-03-07,7.96,7.99,7.85,7.95,18100,1.58808878753271,1.5940740467822,1.56614283695123,1.58609370111621,90722.8872409833,0.0,1.0
2003-03-10,7.66,7.94,7.63,7.94,20000,1.52823619503776,1.58409861469971,1.52225093578826,1.58409861469971,100246.28424418,0.0,1.0
2003-03-11,7.73,7.74,7.56,7.56,18300,1.54220179995325,1.54419688636974,1.50828533087277,1.50828533087277,91725.350083425,0.0,1.0
2003-03-12,7.55,7.77,7.4,7.77,25800,1.50629024445628,1.55018214561924,1.4763639482088,1.55018214561924,129317.706674993,0.0,1.0
2003-03-13,7.9,7.93,7.54,7.54,30000,1.57611826903372,1.58210352828321,1.50429515803978,1.50429515803978,150369.426366271,0.0,1.0
2003-03-14,7.93,7.95,7.85,7.85,7500,1.58210352828321,1.58609370111621,1.56614283695123,1.56614283695123,37592.3565915678,0.0,1.0
2003-03-17,8.07,8.07,7.52,7.78,53700,1.61003473811419,1.61003473811419,1.50030498520678,1.55217723203574,269161.273195625,0.0,1.0
2003-03-18,8.03,8.08,7.84,8.05,11400,1.6020543924482,1.61202982453069,1.56414775053473,1.60604456528119,57140.3820191828,0.0,1.0
2003-03-19,7.95,8.07,7.92,8.0,14000,1.58609370111621,1.61003473811419,1.58010844186672,1.5960691331987,70172.3989709264,0.0,1.0
2003-03-20,8.02,8.03,7.85,7.92,23000,1.6000593060317,1.6020543924482,1.56614283695123,1.58010844186672,115283.226880808,0.0,1.0
2003-03-21,8.35,8.47,8.02,8.05,49700,1.66589715777615,1.68983819477413,1.6000593060317,1.60604456528119,249112.016346788,0.0,1.0
2003-03-24,8.2,8.3,8.17,8.3,16300,1.63597086152867,1.65592172569365,1.62998560227917,1.65592172569365,81700.7216590071,0.0,1.0
2003-03-25,8.34,8.37,8.15,8.2,19900,1.66390207135965,1.66988733060914,1.62599542944618,1.63597086152867,99745.0528229595,0.0,1.0
2003-03-26,8.33,8.4,8.23,8.4,15800,1.66190698494315,1.67587258985864,1.64195612077817,1.67587258985864,79194.5645529026,0.0,1.0
2003-03-27,8.15,8.32,8.12,8.32,23300,1.62599542944618,1.65991189852665,1.62001017019668,1.65991189852665,116786.92114447,0.0,1.0
2003-03-28,8.2,8.2,8.12,8.15,8300,1.63597086152867,1.63597086152867,1.62001017019668,1.62599542944618,41602.2079613349,0.0,1.0
2003-03-31,8.2,8.2,8.02,8.18,14200,1.63597086152867,1.63597086152867,1.6000593060317,1.63198068869567,71174.8618133682,0.0,1.0
2003-04-01,8.22,8.28,8.05,8.12,19400,1.63996103436167,1.65193155286066,1.60604456528119,1.62001017019668,97238.895716855,0.0,1.0
2003-04-02,8.28,8.49,8.22,8.22,110700,1.65193155286066,1.69382836760712,1.63996103436167,1.63996103436167,554863.183291538,0.0,1.0
2003-04-03,8.4,8.45,8.35,8.38,28300,1.67587258985864,1.68584802194113,1.66589715777615,1.67188241702564,141848.492205515,0.0,1.0
2003-04-04,8.53,8.58,8.4,8.41,42500,1.70180871327312,1.71178414535561,1.67587258985864,1.67786767627514,213023.354018883,0.0,1.0
2003-04-07,8.54,8.8,8.3,8.63,50000,1.70380379968961,1.75567604651857,1.65592172569365,1.7217595774381,250615.710610452,0.0,1.0
2003-04-08,8.58,8.59,8.47,8.5,32300,1.71178414535561,1.71377923177211,1.68983819477413,1.69582345402362,161897.749054351,0.0,1.0
2003-04-09,8.65,8.67,8.53,8.59,34000,1.7257497502711,1.72973992310409,1.70180871327312,1.71377923177211,170418.683215107,0.0,1.0
2003-04-10,8.63,8.7,8.57,8.68,63000,1.7217595774381,1.73572518235359,1.70978905893911,1.73173500952059,315775.795369169,0.0,1.0
2003-04-11,8.43,8.65,8.42,8.65,9500,1.68185784910813,1.7257497502711,1.67986276269163,1.7257497502711,47616.9850159858,0.0,1.0
2003-04-14,8.6,8.6,8.35,8.43,21000,1.71577431818861,1.71577431818861,1.66589715777615,1.68185784910813,105258.598456389,0.0,1.0
2003-04-15,8.75,8.75,8.55,8.55,18300,1.74570061443608,1.74570061443608,1.70579888610611,1.70579888610611,91725.3500834252,0.0,1.0
2003-04-16,8.9,9.04,8.69,8.7,43400,1.77562691068356,1.80355812051453,1.73373009593709,1.73572518235359,217534.436809871,0.0,1.0
2003-04-17,9.05,9.19,8.89,8.9,66100,1.80555320693103,1.83348441676201,1.77363182426706,1.77562691068356,331313.969427017,0.0,1.0
2003-04-21,8.79,9.1,8.71,9.02,31500,1.75368096010207,1.81552863901352,1.73772026877009,1.79956794768154,157887.897684585,0.0,1.0
2003-04-22,8.89,8.95,8.6,8.75,48400,1.77363182426706,1.78560234276605,1.71577431818861,1.74570061443608,242596.007870917,0.0,1.0
2003-04-23,9.15,9.15,8.85,8.86,29700,1.82550407109602,1.82550407109602,1.76565147860106,1.76764656501756,148865.732102608,0.0,1.0
2003-04-24,9.07,9.1,9.06,9.1,33300,1.80954337976403,1.81552863901352,1.80754829334753,1.81552863901352,166910.063266561,0.0,1.0
2003-04-25,9.12,9.19,9.06,9.12,60500,1.81951881184652,1.83348441676201,1.80754829334753,1.81951881184652,303245.009838646,0.0,1.0
2003-04-28,9.22,9.28,9.08,9.15,25000,1.8394696760115,1.8514401945105,1.81153846618053,1.82550407109602,125307.855305226,0.0,1.0
2003-04-29,9.15,9.22,9.07,9.22,40000,1.82550407109602,1.8394696760115,1.80954337976403,1.8394696760115,200492.568488361,0.0,1.0
2003-04-30,9.38,9.48,9.1,9.15,20500,1.87139105867548,1.89134192284046,1.81552863901352,1.82550407109602,102752.441350285,0.0,1.0
2003-05-01,9.3,9.43,9.3,9.43,14500,1.85543036734349,1.88136649075797,1.85543036734349,1.88136649075797,72678.556077031,0.0,1.0
2003-05-02,9.27,9.42,9.25,9.38,25100,1.849445108094,1.87937140434147,1.845454935261,1.87139105867548,125809.086726446,0.0,1.0
2003-05-05,9.42,9.5,9.37,9.42,41200,1.87937140434147,1.89533209567346,1.86939597225898,1.87937140434147,206507.345543012,0.0,1.0
2003-05-06,9.55,9.55,9.45,9.51,45400,1.90530752775595,1.90530752775595,1.88535666359097,1.89732718208996,227559.06523429,0.0,1.0
2003-05-07,9.6,9.6,9.48,9.55,23200,1.91528295983844,1.91528295983844,1.89134192284046,1.90530752775595,116285.68972325,0.0,1.0
2003-05-08,9.35,9.55,9.22,9.5,32400,1.86540579942598,1.90530752775595,1.8394696760115,1.89533209567346,162398.980475573,0.0,1.0
2003-05-09,9.19,9.39,9.13,9.33,27700,1.83348441676201,1.87338614509198,1.82151389826302,1.86141562659299,138841.10367819,0.0,1.0
2003-05-12,9.16,9.24,9.11,9.19,45500,1.82749915751251,1.8434598488445,1.81752372543002,1.83348441676201,228060.296655511,0.0,1.0
2003-05-13,8.99,9.17,8.98,9.1,42900,1.79358268843204,1.82949424392901,1.79158760201554,1.81552863901352,215028.279703768,0.0,1.0
2003-05-14,9.01,9.1,8.76,8.99,44300,1.79757286126504,1.81552863901352,1.74769570085258,1.79358268843204,222045.51960086,0.0,1.0
2003-05-15,9.22,9.23,9.02,9.04,40900,1.8394696760115,1.841464762428,1.79956794768154,1.80355812051453,205003.65127935,0.0,1.0
2003-05-16,9.16,9.25,9.15,9.15,11700,1.82749915751251,1.845454935261,1.82550407109602,1.82550407109602,58644.0762828458,0.0,1.0
2003-05-19,9.12,9.2,9.02,9.17,38000,1.81951881184652,1.83547950317851,1.79956794768154,1.82949424392901,190467.940063943,0.0,1.0
2003-05-20,9.09,9.15,9.05,9.05,38600,1.81353355259703,1.82550407109602,1.80555320693103,1.80555320693103,193475.328591268,0.0,1.0
2003-05-21,9.09,9.2,9.07,9.15,50700,1.81353355259703,1.83547950317851,1.80954337976403,1.82550407109602,254124.330558997,0.0,1.0
2003-05-22,9.46,9.5,9.16,9.19,24700,1.88735175000747,1.89533209567346,1.82749915751251,1.83348441676201,123804.161041563,0.0,1.0
2003-05-23,9.61,9.7,9.53,9.53,31500,1.91727804625494,1.93523382400343,1.90131735492295,1.90131735492295,157887.897684584,0.0,1.0
2003-05-27,9.8,9.85,9.62,9.85,100300,1.95518468816841,1.9651601202509,1.91927313267144,1.9651601202509,502735.115484566,0.0,1.0
2003-05-28,9.9,9.93,9.81,9.81,61800,1.97513555233339,1.98112081158289,1.95717977458491,1.95717977458491,309761.018314519,0.0,1.0
2003-05-29,10.25,10.65,9.95,9.99,110400,2.04496357691084,2.12476703357077,1.98511098441589,1.99309133008188,553359.489027876,0.0,1.0
2003-05-30,10.49,10.49,10.09,10.3,26000,2.0928456509068,2.0928456509068,2.01304219424686,2.05493900899333,130320.169517435,0.0,1.0
2003-06-02,10.35,10.55,10.21,10.4,54400,2.06491444107582,2.10481616940579,2.03698323124484,2.07488987315831,272669.893144171,0.0,1.0
2003-06-03,10.45,10.45,10.05,10.45,64900,2.08486530524081,2.08486530524081,2.00506184858087,2.08486530524081,325299.192372365,0.0,1.0
2003-06-04,10.68,10.7,10.43,10.48,45200,2.13075229282027,2.13474246565326,2.08087513240781,2.0908505644903,226556.602391848,0.0,1.0
2003-06-05,10.79,10.8,10.57,10.68,20900,2.15269824340175,2.15469332981825,2.10880634223879,2.13075229282027,104757.367035169,0.0,1.0
2003-06-06,10.55,11.0,10.55,10.85,65600,2.10481616940579,2.19459505814822,2.10481616940579,2.16466876190074,328807.812320912,0.0,1.0
2003-06-09,10.14,10.521,10.08,10.52,65900,2.02301762632936,2.09903041879794,2.01104710783037,2.09883091015629,330311.506584574,0.0,1.0
2003-06-10,10.4,10.52,9.93,10.08,32100,2.07488987315831,2.09883091015629,1.98112081158289,2.01104710783037,160895.28621191,0.0,1.0
2003-06-11,10.38,10.5,10.12,10.5,38200,2.07089970032532,2.0948407373233,2.01902745349636,2.0948407373233,191470.402906385,0.0,1.0
2003-06-12,10.49,10.59,10.24,10.41,70000,2.0928456509068,2.11279651507178,2.04296849049434,2.07688495957481,350861.994854632,0.0,1.0
2003-06-13,10.36,10.6,10.3,10.59,18100,2.06690952749232,2.11479160148828,2.05493900899333,2.11279651507178,90722.8872409834,0.0,1.0
2003-06-16,10.41,10.53,10.28,10.28,24300,2.07688495957481,2.10082599657279,2.05094883616033,2.05094883616033,121799.235356679,0.0,1.0
2003-06-17,10.59,10.6,10.35,10.35,44500,2.11279651507178,2.11479160148828,2.06491444107582,2.06491444107582,223047.982443302,0.0,1.0
2003-06-18,10.33,10.6,10.28,10.6,40100,2.06092426824282,2.11479160148828,2.05094883616033,2.11479160148828,200993.799909582,0.0,1.0
2003-06-19,10.3,10.55,10.25,10.32,22200,2.05493900899333,2.10481616940579,2.04496357691084,2.05892918182633,111273.37551104,0.0,1.0
2003-06-20,10.34,10.45,10.25,10.3,27500,2.06291935465932,2.08486530524081,2.04496357691084,2.05493900899333,137838.640835748,0.0,1.0
2003-06-23,10.3,10.4,10.27,10.4,15800,2.05493900899333,2.07488987315831,2.04895374974383,2.07488987315831,79194.5645529026,0.0,1.0
2003-06-24,10.17,10.4,10.0,10.25,27800,2.02900288557885,2.07488987315831,1.99508641649838,2.04496357691084,139342.335099411,0.0,1.0
2003-06-25,10.15,10.24,10.1,10.2,27000,2.02501271274585,2.04296849049434,2.01503728066336,2.03498814482835,135332.483729644,0.0,1.0
2003-06-26,10.02,10.21,10.0,10.15,38100,1.99907658933137,2.03698323124484,1.99508641649838,2.02501271274585,190969.171485164,0.0,1.0
2003-06-27,10.03,10.05,9.98,10.0,38700,2.00107167574787,2.00506184858087,1.99109624366538,1.99508641649838,193976.56001249,0.0,1.0
2003-06-30,9.99,10.16,9.91,10.13,44900,1.99309133008188,2.02700779916235,1.97713063874989,2.02102253991286,225052.908128185,0.0,1.0
2003-07-01,10.18,10.18,9.9,9.99,54100,2.03099797199535,2.03099797199535,1.97513555233339,1.99309133008188,271166.198880508,0.0,1.0
2003-07-02,10.3,10.45,10.12,10.12,48000,2.05493900899333,2.08486530524081,2.01902745349636,2.01902745349636,240591.082186033,0.0,1.0
2003-07-03,10.23,10.23,10.15,10.2,12500,2.04097340407784,2.04097340407784,2.02501271274585,2.03498814482835,62653.9276526129,0.0,1.0
2003-07-07,10.5,10.5,10.3,10.32,33100,2.0948407373233,2.0948407373233,2.05493900899333,2.05892918182633,165907.600424119,0.0,1.0
2003-07-08,10.67,10.73,10.45,10.5,82200,2.12875720640377,2.14072772490276,2.08486530524081,2.0948407373233,412012.228243582,0.0,1.0
2003-07-09,10.8,10.82,10.71,10.73,26300,2.15469332981825,2.15868350265125,2.13673755206976,2.14072772490276,131823.863781097,0.0,1.0
2003-07-10,10.25,10.95,10.25,10.84,51500,2.04496357691084,2.18461962606572,2.04496357691084,2.16267367548424,258134.181928765,0.0,1.0
2003-07-11,10.36,10.43,10.2,10.3,30300,2.06690952749232,2.08087513240781,2.03498814482835,2.05493900899333,151873.120629934,0.0,1.0
2003-07-14,10.75,10.85,10.46,10.46,42500,2.14471789773576,2.16466876190074,2.0868603916573,2.0868603916573,213023.354018883,0.0,1.0
2003-07-15,11.01,11.15,10.89,10.9,53800,2.19659014456471,2.22452135439569,2.17264910756673,2.17464419398323,269662.504616846,0.0,1.0
2003-07-16,10.91,11.0,10.9,11.0,26100,2.17663928039973,2.19459505814822,2.17464419398323,2.19459505814822,130821.400938656,0.0,1.0
2003-07-17,10.4,10.9,10.4,10.9,18900,2.07488987315831,2.17464419398323,2.07488987315831,2.17464419398323,94732.7386107508,0.0,1.0
2003-07-18,10.36,10.5,10.25,10.5,18200,2.06690952749232,2.0948407373233,2.04496357691084,2.0948407373233,91224.1186622043,0.0,1.0
2003-07-21,10.17,10.46,10.16,10.46,48600,2.02900288557885,2.0868603916573,2.02700779916235,2.0868603916573,243598.470713359,0.0,1.0
2003-07-22,10.55,10.59,10.5,10.5,20600,2.10481616940579,2.11279651507178,2.0948407373233,2.0948407373233,103253.672771506,0.0,1.0
2003-07-23,10.63,10.64,10.46,10.58,11900,2.12077686073778,2.12277194715427,2.0868603916573,2.11080142865528,59646.5391252873,0.0,1.0
2003-07-24,10.8,10.94,10.63,10.65,45800,2.15469332981825,2.18262453964923,2.12077686073778,2.12476703357077,229563.990919173,0.0,1.0
2003-07-25,10.6,10.75,10.35,10.7,34200,2.11479160148828,2.14471789773576,2.06491444107582,2.13474246565326,171421.146057549,0.0,1.0
2003-07-28,10.75,10.75,10.41,10.49,19300,2.14471789773576,2.14471789773576,2.07688495957481,2.0928456509068,96737.6642956341,0.0,1.0
2003-07-29,10.51,10.8,10.42,10.8,23200,2.0968358237398,2.15469332981825,2.07888004599131,2.15469332981825,116285.689723249,0.0,1.0
2003-07-30,11.07,11.3,10.86,10.86,138000,2.2085606630637,2.25444765064317,2.16666384831724,2.16666384831724,691699.361284847,0.0,1.0
2003-07-31,10.99,11.28,10.91,11.28,151100,2.19259997173172,2.25045747781017,2.17663928039973,2.25045747781017,757360.677464783,0.0,1.0
2003-08-01,11.19,11.2,11.0,11.02,45800,2.23250170006169,2.23449678647818,2.19459505814822,2.19858523098121,229563.990919173,0.0,1.0
2003-08-04,11.3,11.5,11.1,11.35,119900,2.25444765064317,2.29434937897314,2.2145459223132,2.26442308272566,600976.474043862,0.0,1.0
2003-08-05,11.1,11.4,11.02,11.4,90100,2.2145459223132,2.27439851480815,2.19858523098121,2.27439851480815,451609.510520033,0.0,1.0
2003-08-06,10.9,11.12,10.75,11.01,67200,2.17464419398323,2.2185360951462,2.14471789773576,2.19659014456471,336827.515060447,0.0,1.0
2003-08-07,11.05,11.05,10.92,10.99,21500,2.20457049023071,2.20457049023071,2.17863436681623,2.19259997173172,107764.755562494,0.0,1.0
2003-08-08,11.13,11.29,11.05,11.05,37800,2.2205311815627,2.25245256422667,2.20457049023071,2.20457049023071,189465.477221501,0.0,1.0
2003-08-11,11.2,11.28,11.1,11.22,46200,2.23449678647818,2.25045747781017,2.2145459223132,2.23848695931118,231568.916604057,0.0,1.0
2003-08-12,11.15,11.3,11.05,11.27,55700,2.22452135439569,2.25444765064317,2.20457049023071,2.24846239139367,279185.901620043,0.0,1.0
2003-08-13,11.05,11.33,11.05,11.23,56400,2.20457049023071,2.26043290989266,2.20457049023071,2.24048204572768,282694.521568589,0.0,1.0
2003-08-14,11.12,11.19,11.05,11.05,21300,2.2185360951462,2.23250170006169,2.20457049023071,2.20457049023071,106762.292720052,0.0,1.0
2003-08-15,11.16,11.25,11.11,11.22,8600,2.22651644081219,2.24447221856068,2.2165410087297,2.23848695931118,43105.9022249976,0.0,1.0
2003-08-18,11.5,11.53,11.15,11.15,69200,2.29434937897314,2.30033463822263,2.22452135439569,2.22452135439569,346852.143484864,0.0,1.0
2003-08-19,11.62,11.7,11.53,11.65,46200,2.31829041597112,2.3342511073031,2.30033463822263,2.32427567522061,231568.916604057,0.0,1.0
2003-08-20,11.55,11.69,11.55,11.67,76400,2.30432481105563,2.3322560208866,2.30432481105563,2.32826584805361,382940.805812769,0.0,1.0
2003-08-21,11.55,11.86,11.52,11.65,46400,2.30432481105563,2.36617248996708,2.29833955180613,2.32427567522061,232571.379446499,0.0,1.0
2003-08-22,11.85,11.89,11.55,11.6,59100,2.36417740355058,2.37215774921657,2.30432481105563,2.31430024313812,296227.769941553,0.0,1.0
2003-08-25,11.68,11.98,11.66,11.96,44800,2.33026093447011,2.39011352696506,2.32627076163711,2.38612335413206,224551.676706964,0.0,1.0
2003-08-26,11.46,11.69,11.45,11.69,51900,2.28636903330714,2.3322560208866,2.28437394689064,2.3322560208866,260139.107613649,0.0,1.0
2003-08-27,11.54,11.54,11.45,11.46,49900,2.30232972463913,2.30232972463913,2.28437394689064,2.28636903330714,250114.47918923,0.0,1.0
2003-08-28,11.6,11.79,11.52,11.64,24300,2.31430024313812,2.35220688505159,2.29833955180613,2.32228058880411,121799.235356679,0.0,1.0
2003-08-29,11.84,11.84,11.63,11.69,19100,2.36218231713408,2.36218231713408,2.32028550238761,2.3322560208866,95735.2014531924,0.0,1.0
2003-09-02,11.9,12.1,11.81,11.84,76300,2.37415283563307,2.41405456396304,2.35619705788458,2.36218231713408,382439.574391549,0.0,1.0
2003-09-03,11.9,12.18,11.9,12.0,32800,2.37415283563307,2.43001525529502,2.37415283563307,2.39410369979805,164403.906160456,0.0,1.0
2003-09-04,12.3,12.3,11.95,12.15,35800,2.45395629229301,2.45395629229301,2.38412826771556,2.42402999604553,179440.848797083,0.0,1.0
2003-09-05,12.35,12.48,12.25,12.3,25200,2.4639317243755,2.48986784778998,2.44398086021051,2.45395629229301,126310.318147667,0.0,1.0
2003-09-08,11.97,12.4,11.9,12.15,88200,2.38811844054856,2.47390715645799,2.37415283563307,2.42402999604553,442086.113516836,0.0,1.0
2003-09-09,11.85,12.07,11.7,12.05,40000,2.36417740355058,2.40806930471354,2.3342511073031,2.40407913188055,200492.568488361,0.0,1.0
2003-09-10,11.31,11.83,11.25,11.83,60000,2.25644273705967,2.36018723071758,2.24447221856068,2.36018723071758,300738.852732541,0.0,1.0
2003-09-11,11.4,11.5,11.31,11.39,42300,2.27439851480815,2.29434937897314,2.25644273705967,2.27240342839165,212020.891176442,0.0,1.0
2003-09-12,11.43,11.49,11.38,11.45,19200,2.28038377405765,2.29235429255664,2.27040834197515,2.28437394689064,96236.4328744132,0.0,1.0
2003-09-15,11.31,11.35,11.12,11.2,35500,2.25644273705967,2.26442308272566,2.2185360951462,2.23449678647818,177937.15453342,0.0,1.0
2003-09-16,11.57,11.67,11.25,11.25,42500,2.30831498388862,2.32826584805361,2.24447221856068,2.24447221856068,213023.354018884,0.0,1.0
2003-09-17,11.93,11.98,11.59,11.62,53800,2.38013809488257,2.39011352696506,2.31230515672162,2.31829041597112,269662.504616845,0.0,1.0
2003-09-18,11.86,12.0,11.86,11.93,25500,2.36617248996708,2.39410369979805,2.36617248996708,2.38013809488257,127814.01241133,0.0,1.0
2003-09-19,12.07,12.08,11.8,11.9,28500,2.40806930471354,2.41006439113004,2.35420197146809,2.37415283563307,142850.955047957,0.0,1.0
2003-09-22,11.8,12.0,11.69,12.0,48300,2.35420197146809,2.39410369979805,2.3322560208866,2.39410369979805,242094.776449696,0.0,1.0
2003-09-23,11.85,11.92,11.65,11.9,29700,2.36417740355058,2.37814300846607,2.32427567522061,2.37415283563307,148865.732102608,0.0,1.0
2003-09-24,11.45,11.86,11.33,11.7,31300,2.28437394689064,2.36617248996708,2.26043290989266,2.3342511073031,156885.434842143,0.0,1.0
2003-09-25,11.9,12.23,11.85,12.23,58100,2.37415283563307,2.43999068737752,2.36417740355058,2.43999068737752,291215.455729345,0.0,1.0
2003-09-26,11.55,11.9,11.45,11.85,13000,2.30432481105563,2.37415283563307,2.28437394689064,2.36417740355058,65160.0847587173,0.0,1.0
2003-09-29,11.35,11.45,10.97,11.45,70600,2.26442308272566,2.28437394689064,2.18860979889872,2.28437394689064,353869.383381957,0.0,1.0
2003-09-30,11.13,11.45,11.11,11.28,52700,2.2205311815627,2.28437394689064,2.2165410087297,2.25045747781017,264148.958983415,0.0,1.0
2003-10-01,11.45,11.47,11.23,11.23,21200,2.28437394689064,2.28836411972364,2.24048204572768,2.24048204572768,106261.061298832,0.0,1.0
2003-10-02,11.7,11.9,11.5,11.5,34700,2.3342511073031,2.37415283563307,2.29434937897314,2.29434937897314,173927.303163653,0.0,1.0
2003-10-03,11.64,11.97,11.61,11.8,59800,2.32228058880411,2.38811844054856,2.31629532955462,2.35420197146809,299736.3898901,0.0,1.0
2003-10-06,11.9,11.9,11.7,11.7,34400,2.37415283563307,2.37415283563307,2.3342511073031,2.3342511073031,172423.608899991,0.0,1.0
2003-10-07,12.38,12.49,11.88,11.9,66000,2.46991698362499,2.49186293420647,2.37016266280007,2.37415283563307,330812.738005796,0.0,1.0
2003-10-08,12.12,12.5,12.12,12.46,40100,2.41804473679603,2.49385802062297,2.41804473679603,2.48587767495698,200993.799909582,0.0,1.0
2003-10-09,12.44,12.53,12.18,12.19,37000,2.48188750212398,2.49984327987247,2.43001525529502,2.43201034171152,185455.625851734,0.0,1.0
2003-10-10,12.8,12.8,12.34,12.34,35100,2.55371061311792,2.55371061311792,2.461936637959,2.461936637959,175932.228848537,0.0,1.0
2003-10-13,13.15,13.18,12.86,12.89,38800,2.62353863769537,2.62952389694486,2.56568113161691,2.57166639086641,194477.79143371,0.0,1.0
2003-10-14,13.2,13.29,13.03,13.2,77300,2.63351406977786,2.65146984752634,2.59959760069739,2.63351406977786,387451.888603758,0.0,1.0
2003-10-15,12.89,13.25,12.85,13.25,43900,2.57166639086641,2.64348950186035,2.56368604520042,2.64348950186035,220040.593915976,0.0,1.0
2003-10-16,12.88,12.99,12.73,12.99,34400,2.56967130444991,2.59161725503139,2.53974500820244,2.59161725503139,172423.608899991,0.0,1.0
2003-10-17,12.85,12.95,12.74,12.9,22100,2.56368604520042,2.5836369093654,2.54174009461893,2.57366147728291,110772.144089819,0.0,1.0
2003-10-20,12.99,13.15,12.81,12.94,77500,2.59161725503139,2.62353863769537,2.55570569953442,2.5816418229489,388454.3514462,0.0,1.0
2003-10-21,12.5,13.05,12.27,13.02,133900,2.49385802062297,2.60358777353038,2.44797103304351,2.59760251428089,671148.87301479,0.0,1.0
2003-10-22,12.43,12.49,12.27,12.49,40000,2.47989241570748,2.49186293420647,2.44797103304351,2.49186293420647,200492.568488361,0.0,1.0
2003-10-23,12.3,12.34,12.05,12.33,36100,2.45395629229301,2.461936637959,2.40407913188055,2.4599415515425,180944.543060746,0.0,1.0
2003-10-24,12.14,12.29,12.1,12.25,19300,2.42203490962903,2.45196120587651,2.41405456396304,2.44398086021051,96737.6642956343,0.0,1.0
2003-10-27,12.35,12.42,12.05,12.08,37700,2.4639317243755,2.47789732929099,2.40407913188055,2.41006439113004,188964.24580028,0.0,1.0
2003-10-28,12.5,12.5,12.31,12.31,29300,2.49385802062297,2.49385802062297,2.4559513787095,2.4559513787095,146860.806417725,0.0,1.0
2003-10-29,12.5,12.5,12.35,12.44,51100,2.49385802062297,2.49385802062297,2.4639317243755,2.48188750212398,256129.256243882,0.0,1.0
2003-10-30,12.77,12.84,12.45,12.51,32700,2.54772535386843,2.56169095878392,2.48388258854048,2.49585310703947,163902.674739235,0.0,1.0
2003-10-31,12.52,12.86,12.41,12.83,36500,2.49784819345597,2.56568113161691,2.47590224287449,2.55969587236742,182949.468745629,0.0,1.0
2003-11-03,12.9,12.98,12.54,12.54,63400,2.57366147728291,2.5896221686149,2.50183836628897,2.50183836628897,317780.721054052,0.0,1.0
2003-11-04,13.14,13.2,12.75,12.78,46300,2.66381943244447,2.67598299149673,2.58475629860479,2.59083807813092,228387.1018396,0.2119,1.0
2003-11-05,13.13,13.18,13.01,13.08,54100,2.66179217260243,2.67192847181264,2.63746505449791,2.65165587339221,266862.682711066,0.0,1.0
2003-11-06,12.88,13.15,12.7,13.15,28800,2.61111067655135,2.66584669228651,2.57461999939458,2.66584669228651,142063.683217721,0.0,1.0
2003-11-07,12.9,13.07,12.86,12.95,21900,2.61516519623544,2.64962861355017,2.60705615686727,2.62530149544565,108027.592446808,0.0,1.0
2003-11-10,13.01,13.13,12.97,13.1,40000,2.63746505449791,2.66179217260243,2.62935601512974,2.6557103930763,197310.671135723,0.0,1.0
2003-11-11,12.79,13.12,12.79,13.01,45800,2.59286533797297,2.65976491276038,2.59286533797297,2.63746505449791,225920.718450403,0.0,1.0
2003-11-12,12.88,13.09,12.79,12.89,46200,2.61111067655135,2.65368313323425,2.59286533797297,2.6131379363934,227893.825161761,0.0,1.0
2003-11-13,12.86,13.08,12.8,12.98,34300,2.60705615686727,2.65165587339221,2.59489259781501,2.63138327497178,169193.900498883,0.0,1.0
2003-11-14,13.11,13.25,12.95,13.2,45100,2.65773765291834,2.68611929070694,2.62530149544565,2.67598299149673,222467.781705528,0.0,1.0
2003-11-17,12.36,13.02,12.2,13.02,51800,2.50569316476512,2.63949231433995,2.47325700729243,2.63949231433995,255517.319120761,0.0,1.0
2003-11-18,12.62,12.65,12.39,12.4,34500,2.55840192065823,2.56448370018436,2.51177494429125,2.51380220413329,170180.453854562,0.0,1.0
2003-11-19,12.55,12.74,12.4,12.68,33100,2.54421110176393,2.58272903876275,2.51380220413329,2.57056547971049,163274.580364811,0.0,1.0
2003-11-20,12.44,12.65,12.26,12.65,24900,2.52191124350146,2.56448370018436,2.48542056634469,2.56448370018436,122825.892781988,0.0,1.0
2003-11-21,12.28,12.43,12.05,12.43,46600,2.48947508602877,2.51988398365942,2.44284810966179,2.51988398365942,229866.931873118,0.0,1.0
2003-11-24,12.4,12.66,12.36,12.5,42300,2.51380220413329,2.56651096002641,2.50569316476512,2.53407480255372,208656.034726027,0.0,1.0
2003-11-25,12.34,12.4,12.26,12.4,25100,2.50163864508103,2.51380220413329,2.48542056634469,2.51380220413329,123812.446137666,0.0,1.0
2003-11-26,12.65,12.68,12.35,12.44,51900,2.56448370018436,2.57056547971049,2.50366590492307,2.52191124350146,256010.595798601,0.0,1.0
2003-11-28,12.78,12.84,12.6,12.75,13700,2.59083807813092,2.60300163718318,2.55434740097415,2.58475629860479,67578.9048639853,0.0,1.0
2003-12-01,12.98,12.99,12.77,12.78,45800,2.63138327497178,2.63341053481382,2.58881081828888,2.59083807813092,225920.718450403,0.0,1.0
2003-12-02,13.29,13.3,12.93,12.98,48000,2.69422833007511,2.69625558991716,2.62124697576157,2.63138327497178,236772.805362868,0.0,1.0
2003-12-03,13.43,13.6,13.33,13.33,52300,2.72260996786372,2.75707338517845,2.70233736944329,2.70233736944329,257983.702509958,0.0,1.0
2003-12-04,13.48,13.77,13.45,13.75,59100,2.73274626707393,2.79153680249318,2.7266644875478,2.78748228280909,291526.516603031,0.0,1.0
2003-12-05,13.5,13.55,13.39,13.5,23400,2.73680078675802,2.74693708596823,2.71450092849554,2.73680078675802,115426.742614398,0.0,1.0
2003-12-08,13.42,13.53,13.31,13.43,33200,2.72058270802167,2.74288256628415,2.6982828497592,2.72260996786372,163767.857042651,0.0,1.0
2003-12-09,13.29,13.51,13.29,13.4,29200,2.69422833007511,2.73882804660006,2.69422833007511,2.71652818833759,144036.789929078,0.0,1.0
2003-12-10,12.91,13.35,12.91,13.35,36000,2.61719245607748,2.70639188912737,2.61719245607748,2.70639188912737,177579.604022151,0.0,1.0
2003-12-11,13.12,13.15,12.85,12.9,30700,2.65976491276038,2.66584669228651,2.60502889702522,2.61516519623544,151435.940096668,0.0,1.0
2003-12-12,13.19,13.19,13.02,13.03,32800,2.67395573165468,2.67395573165468,2.63949231433995,2.641519574182,161794.750331293,0.0,1.0
2003-12-15,13.28,13.5,13.2,13.2,41700,2.69220107023307,2.73680078675802,2.67598299149673,2.67598299149673,205696.374658992,0.0,1.0
2003-12-16,13.11,13.35,13.05,13.3,26700,2.65773765291834,2.70639188912737,2.64557409386608,2.69625558991716,131704.872983095,0.0,1.0
2003-12-17,13.25,13.43,13.11,13.11,35600,2.68611929070694,2.72260996786372,2.65773765291834,2.65773765291834,175606.497310794,0.0,1.0
2003-12-18,13.25,13.37,13.1,13.27,44900,2.68611929070694,2.71044640881146,2.6557103930763,2.69017381039103,221481.22834985,0.0,1.0
2003-12-19,13.31,13.5,13.25,13.25,46400,2.6982828497592,2.73680078675802,2.68611929070694,2.68611929070694,228880.378517439,0.0,1.0
2003-12-22,13.34,13.5,13.25,13.5,29700,2.70436462928533,2.73680078675802,2.68611929070694,2.73680078675802,146503.173318275,0.0,1.0
2003-12-23,13.69,13.7,13.11,13.15,59700,2.77531872375683,2.77734598359888,2.65773765291834,2.66584669228651,294486.176670067,0.0,1.0
2003-12-24,13.94,13.95,13.75,13.76,16600,2.82600021980791,2.82802747964995,2.78748228280909,2.78950954265113,81883.9285213251,0.0,1.0
2003-12-26,14.0,14.0,13.95,13.95,19200,2.83816377886017,2.83816377886017,2.82802747964995,2.82802747964995,94709.1221451471,0.0,1.0
2003-12-29,14.39,14.4,13.91,13.96,79200,2.92128143238393,2.9233115098213,2.82383771538988,2.83398810257676,390132.901050191,0.02,1.0
2003-12-30,14.39,14.9,14.32,14.52,85600,2.92128143238393,3.0248153816901,2.9070708903223,2.94767243906981,421658.792044146,0.0,1.0
2003-12-31,14.42,14.48,14.29,14.29,25600,2.92737166469606,2.93955212932031,2.90098065801017,2.90098065801017,126103.563975819,0.0,1.0
2004-01-02,14.51,14.99,14.32,14.52,69700,2.94564236163244,3.04308607862648,2.9070708903223,2.94767243906981,343336.656606039,0.0,1.0
2004-01-05,15.29,15.3,14.61,14.61,92700,3.10398840174776,3.10601847918514,2.9659431360062,2.9659431360062,456632.827365565,0.0,1.0
2004-01-06,15.8,16.05,15.45,15.95,186800,3.20752235105393,3.25827428698833,3.13646964074577,3.23797351261457,920161.943386057,0.0,1.0
2004-01-07,15.35,15.8,15.31,15.8,111000,3.11616886637201,3.20752235105393,3.10804855662251,3.20752235105393,546777.171926405,0.0,1.0
2004-01-08,15.33,15.41,15.3,15.36,71500,3.11210871149726,3.12834933099627,3.10601847918514,3.11819894380939,352203.31344809,0.0,1.0
2004-01-09,15.7,15.79,15.38,15.38,72600,3.18722157668017,3.20549227361655,3.12225909868414,3.12225909868414,357621.825962676,0.0,1.0
2004-01-12,15.7,15.86,15.57,15.85,76200,3.18722157668017,3.21970281567819,3.16083056999428,3.21767273824081,375355.139646775,0.0,1.0
2004-01-13,15.9,15.9,15.72,15.8,59700,3.22782312542769,3.22782312542769,3.19128173155492,3.20752235105393,294077.451927985,0.0,1.0
2004-01-14,15.6,15.89,15.41,15.88,58900,3.16692080230641,3.22579304799031,3.12834933099627,3.22376297055294,290136.715553741,0.0,1.0
2004-01-15,15.25,15.49,15.05,15.45,76300,3.09586809199826,3.14458995049528,3.05526654325074,3.13646964074577,375847.731693555,0.0,1.0
2004-01-16,14.66,15.16,14.52,15.07,100600,2.97609352319308,3.07759739506187,2.94767243906981,3.05932669812549,495547.599061227,0.0,1.0
2004-01-20,14.07,14.52,13.86,14.48,193200,2.8563189543879,2.94767243906981,2.813687328203,2.93955212932031,951687.834380012,0.0,1.0
2004-01-21,14.68,14.9,14.11,14.11,118000,2.98015367806783,3.0248153816901,2.8644392641374,2.8644392641374,581258.615201042,0.0,1.0
2004-01-22,14.59,14.9,14.45,14.7,64700,2.96188298113145,3.0248153816901,2.93346189700818,2.98421383294258,318707.054267012,0.0,1.0
2004-01-23,14.83,14.89,14.52,14.56,39300,3.01060483962847,3.02278530425272,2.94767243906981,2.95579274881932,193588.674384754,0.0,1.0
2004-01-26,14.59,14.9,14.57,14.9,46900,2.96188298113145,3.0248153816901,2.95782282625669,3.0248153816901,231025.669940075,0.0,1.0
2004-01-27,14.69,14.9,14.6,14.62,55700,2.98218375550521,3.0248153816901,2.96391305856882,2.96797321344357,274373.770056763,0.0,1.0
2004-01-28,14.05,14.77,14.05,14.72,70800,2.85225879951315,2.99842437500421,2.85225879951315,2.98827398781733,348755.169120625,0.0,1.0
2004-01-29,13.1,13.71,12.53,13.71,332300,2.65940144296244,2.78323616664237,2.54368702903201,2.78323616664237,1636883.37145175,0.0,1.0
2004-01-30,13.49,13.49,13.14,13.14,80300,2.7385744630201,2.7385744630201,2.66752175271194,2.66752175271194,395551.413564777,0.0,1.0
2004-02-02,13.35,13.49,13.22,13.49,75200,2.71015337889683,2.7385744630201,2.68376237221095,2.7385744630201,370429.21917897,0.0,1.0
2004-02-03,13.37,13.39,13.1,13.3,81500,2.71421353377159,2.71827368864634,2.65940144296244,2.70000299170995,401462.518126143,0.0,1.0
2004-02-04,13.31,13.37,13.19,13.23,84300,2.70203306914733,2.71421353377159,2.67767213989882,2.68579244964832,415255.095435999,0.0,1.0
2004-02-05,13.02,13.33,12.91,13.21,102700,2.64316082346343,2.70609322402208,2.62082997165229,2.68173229477357,505892.032043619,0.0,1.0
2004-02-06,13.35,13.44,13.1,13.2,68700,2.71015337889683,2.72842407583322,2.65940144296244,2.6797022173362,338410.736138235,0.0,1.0
2004-02-09,13.69,13.84,13.49,13.49,91900,2.77917601176761,2.80962717332825,2.7385744630201,2.7385744630201,452692.090991321,0.0,1.0
2004-02-10,14.1,14.14,13.72,13.72,78500,2.86240918670003,2.87052949644953,2.78526624407974,2.78526624407974,386684.756722727,0.0,1.0
2004-02-11,14.23,14.27,14.0,14.14,63800,2.88880019338591,2.89692050313542,2.84210841232627,2.87052949644953,314273.725845988,0.0,1.0
2004-02-12,14.69,14.92,14.25,14.45,92200,2.98218375550521,3.02887553656485,2.89286034826066,2.93346189700818,454169.867131661,0.0,1.0
2004-02-13,14.77,15.13,14.76,14.78,69600,2.99842437500421,3.07150716274975,2.99639429756684,3.00045445244159,342844.064559259,0.0,1.0
2004-02-17,15.16,15.4,14.77,14.77,82700,3.07759739506187,3.12631925355889,2.99842437500421,2.99842437500421,407373.622687511,0.0,1.0
2004-02-18,15.05,15.58,15.05,15.25,47600,3.05526654325074,3.16286064743166,3.05526654325074,3.09586809199826,234473.814267539,0.0,1.0
2004-02-19,14.24,14.69,14.11,14.4,150700,2.89083027082329,2.98218375550521,2.8644392641374,2.9233115098213,742336.214498281,0.0,1.0
2004-02-20,14.15,14.24,13.84,14.2,75800,2.87255957388691,2.89083027082329,2.80962717332825,2.88270996107379,373384.771459652,0.0,1.0
2004-02-23,14.02,14.1,13.85,14.1,53500,2.84616856720102,2.86240918670003,2.81165725076563,2.86240918670003,263536.745027591,0.0,1.0
2004-02-24,13.8,14.04,13.8,14.0,63200,2.80150686357875,2.85022872207577,2.80150686357875,2.84210841232627,311318.173565304,0.0,1.0
2004-02-25,13.97,13.99,13.8,13.8,21800,2.83601818001414,2.84007833488889,2.80150686357875,2.80150686357875,107385.066198159,0.0,1.0
2004-02-26,14.23,14.25,13.8,13.87,26500,2.88880019338591,2.89286034826066,2.80150686357875,2.81571740564038,130536.892396844,0.0,1.0
2004-02-27,14.5,14.58,14.25,14.25,39300,2.94361228419506,2.95985290369407,2.89286034826066,2.89286034826066,193588.674384754,0.0,1.0
2004-03-01,14.7,14.89,14.5,14.5,25300,2.98421383294258,3.02278530425272,2.94361228419506,2.94361228419506,124625.787835478,0.0,1.0
2004-03-02,14.47,14.94,14.4,14.75,40000,2.93752205188294,3.0329356914396,2.9233115098213,2.99436422012946,197036.818712218,0.0,1.0
2004-03-03,14.43,14.62,14.41,14.57,19900,2.92940174213343,2.96797321344357,2.92534158725868,2.95782282625669,98025.8173093284,0.0,1.0
2004-03-04,14.19,14.33,14.15,14.15,25300,2.88067988363641,2.90910096775967,2.87255957388691,2.87255957388691,124625.787835478,0.0,1.0
2004-03-05,14.07,14.2,13.91,14.0,50000,2.8563189543879,2.88270996107379,2.82383771538988,2.84210841232627,246296.023390272,0.0,1.0
2004-03-08,14.33,14.5,14.12,14.12,49300,2.90910096775967,2.94361228419506,2.86646934157478,2.86646934157478,242847.879062809,0.0,1.0
2004-03-09,14.0,14.4,14.0,14.25,35000,2.84210841232627,2.9233115098213,2.84210841232627,2.89286034826066,172407.21637319,0.0,1.0
2004-03-10,13.61,14.12,13.6,14.01,49600,2.76293539226861,2.86646934157478,2.76090531483123,2.84413848976364,244325.65520315,0.0,1.0
2004-03-11,13.09,13.44,13.0,13.0,165700,2.65737136552506,2.72842407583322,2.63910066858868,2.63910066858868,816225.021515362,0.0,1.0
2004-03-12,13.4,13.4,13.12,13.12,70000,2.72030376608371,2.72030376608371,2.66346159783719,2.66346159783719,344814.432746382,0.0,1.0
2004-03-15,13.1,13.43,13.1,13.3,58700,2.65940144296244,2.72639399839584,2.65940144296244,2.70000299170995,289151.531460179,0.0,1.0
2004-03-16,13.15,13.45,13.12,13.4,57000,2.66955183014932,2.73045415327059,2.66346159783719,2.72030376608371,280777.46666491,0.0,1.0
2004-03-17,13.43,13.45,13.09,13.09,51900,2.72639399839584,2.73045415327059,2.65737136552506,2.65737136552506,255655.272279103,0.0,1.0
2004-03-18,13.45,13.47,13.31,13.45,25200,2.73045415327059,2.73451430814534,2.70203306914733,2.73045415327059,124133.195788697,0.0,1.0
2004-03-19,13.54,13.58,13.45,13.45,45000,2.74872485020698,2.75684515995648,2.73045415327059,2.73045415327059,221666.421051245,0.0,1.0
2004-03-22,13.39,13.54,13.22,13.48,73800,2.71827368864634,2.74872485020698,2.68376237221095,2.73654438558272,363532.930524042,0.0,1.0
2004-03-23,13.55,13.61,13.38,13.38,51200,2.75075492764435,2.76293539226861,2.71624361120896,2.71624361120896,252207.127951639,0.0,1.0
2004-03-24,13.53,13.6,13.4,13.48,36400,2.7466947727696,2.76090531483123,2.72030376608371,2.73654438558272,179303.505028118,0.0,1.0
2004-03-25,13.9,13.9,13.5,13.53,57600,2.82180763795251,2.82180763795251,2.74060454045747,2.7466947727696,283733.018945594,0.0,1.0
2004-03-26,13.9,13.98,13.61,13.9,23400,2.82180763795251,2.83804825745152,2.76293539226861,2.82180763795251,115266.538946647,0.0,1.0
2004-03-29,14.08,14.1,13.9,14.0,41800,2.85834903182527,2.86240918670003,2.82180763795251,2.84210841232627,205903.475554268,0.0,1.0
2004-03-30,14.15,14.2,14.02,14.08,17500,2.87255957388691,2.88270996107379,2.84616856720102,2.85834903182527,86203.6081865952,0.0,1.0
2004-03-31,14.25,14.38,14.11,14.15,34300,2.89286034826066,2.91925135494655,2.8644392641374,2.87255957388691,168959.072045727,0.0,1.0
2004-04-01,14.41,14.58,14.1,14.35,44700,2.92534158725868,2.95985290369407,2.86240918670003,2.91316112263442,220188.644910903,0.0,1.0
2004-04-02,14.79,14.92,14.5,14.74,59300,3.00248452987896,3.02887553656485,2.94361228419506,2.99233414269208,292107.083740863,0.0,1.0
2004-04-05,14.9,14.98,14.81,14.89,32600,3.0248153816901,3.04105600118911,3.00654468475372,3.02278530425272,160585.007250458,0.0,1.0
2004-04-06,14.58,14.87,14.4,14.87,47300,2.95985290369407,3.01872514937797,2.9233115098213,3.01872514937797,232996.038127198,0.0,1.0
2004-04-07,14.39,14.4,14.05,14.29,32700,2.92128143238393,2.9233115098213,2.85225879951315,2.90098065801017,161077.599297238,0.0,1.0
2004-04-08,14.55,14.85,14.37,14.37,39600,2.95376267138194,3.01466499450322,2.91722127750918,2.91722127750918,195066.450525096,0.0,1.0
2004-04-12,14.38,14.64,14.38,14.55,36600,2.91925135494655,2.97203336831833,2.91925135494655,2.95376267138194,180288.689121679,0.0,1.0
2004-04-13,14.3,14.44,14.25,14.35,39600,2.90301073544754,2.93143181957081,2.89286034826066,2.91316112263442,195066.450525096,0.0,1.0
2004-04-14,14.1,14.28,14.1,14.15,53200,2.86240918670003,2.89895058057279,2.86240918670003,2.87255957388691,262058.968887249,0.0,1.0
2004-04-15,14.1,14.19,14.02,14.1,19100,2.86240918670003,2.88067988363641,2.84616856720102,2.86240918670003,94085.0809350839,0.0,1.0
2004-04-16,14.05,14.2,13.8,14.0,42300,2.85225879951315,2.88270996107379,2.80150686357875,2.84210841232627,208366.43578817,0.0,1.0
2004-04-19,13.86,14.1,13.8,14.07,68700,2.813687328203,2.86240918670003,2.80150686357875,2.8563189543879,338410.736138235,0.0,1.0
2004-04-20,13.95,14.08,13.85,13.95,33100,2.83195802513939,2.85834903182527,2.81165725076563,2.83195802513939,163047.96748436,0.0,1.0
2004-04-21,14.11,14.65,14.05,14.65,65000,2.8644392641374,2.9740634457557,2.85225879951315,2.9740634457557,320184.830407354,0.0,1.0
2004-04-22,14.05,14.17,14.0,14.13,31600,2.85225879951315,2.87661972876166,2.84210841232627,2.86849941901215,155659.086782652,0.0,1.0
2004-04-23,13.84,14.05,13.65,14.05,44000,2.80962717332825,2.85225879951315,2.77105570201811,2.85225879951315,216740.50058344,0.0,1.0
2004-04-26,13.35,13.91,13.05,13.9,93800,2.71015337889683,2.82383771538988,2.64925105577556,2.82180763795251,462051.339880151,0.0,1.0
2004-04-27,13.26,13.5,13.11,13.4,62900,2.69188268196045,2.74060454045747,2.66143152039981,2.72030376608371,309840.397424963,0.0,1.0
2004-04-28,12.6,13.35,12.47,13.16,147000,2.55789757109364,2.71015337889683,2.53150656440775,2.67158190758669,724110.308767401,0.0,1.0
2004-04-29,12.04,12.49,11.85,12.47,196900,2.44421323460059,2.53556671928251,2.40564176329045,2.53150656440775,969913.740110892,0.0,1.0
2004-04-30,11.63,12.04,11.43,12.0,153600,2.36098005966818,2.44421323460059,2.32037851092066,2.43609292485109,756621.383854916,0.0,1.0
2004-05-03,11.64,11.69,11.25,11.27,119000,2.36301013710555,2.37316052429243,2.28383711704789,2.28789727192265,586184.535668849,0.0,1.0
2004-05-04,12.14,12.15,11.65,11.65,66500,2.46451400897435,2.46654408641173,2.36504021454293,2.36504021454293,327573.711109062,0.0,1.0
2004-05-05,12.14,12.27,12.0,12.15,69400,2.46451400897435,2.49090501566024,2.43609292485109,2.46654408641173,341858.880465698,0.0,1.0
2004-05-06,11.92,12.13,11.89,12.1,66800,2.41985230535208,2.46248393153697,2.41376207303995,2.45639369922485,329051.487249404,0.0,1.0
2004-05-07,11.39,11.88,11.3,11.88,67800,2.31225820117116,2.41173199560258,2.29398750423477,2.41173199560258,333977.407717209,0.0,1.0
2004-05-10,10.92,11.08,10.45,10.45,179500,2.21684456161449,2.2493258006125,2.12143092205782,2.12143092205782,884202.723971077,0.0,1.0
2004-05-11,11.38,11.38,9.0,9.57,99400,2.31022812373378,2.31022812373378,1.82706969363831,1.94278410756874,489636.494499861,0.0,1.0
2004-05-12,11.35,11.35,11.01,11.28,101900,2.30413789142165,2.30413789142165,2.23511525855087,2.28992734936002,501951.295669375,0.0,1.0
2004-05-13,11.5,11.64,11.24,11.25,82200,2.33458905298229,2.36301013710555,2.28180703961052,2.28383711704789,404910.662453608,0.0,1.0
2004-05-14,11.41,11.7,11.37,11.45,68800,2.31631835604591,2.37519060172981,2.3081980462964,2.32443866579541,338903.328185014,0.0,1.0
2004-05-17,11.2,11.3,10.65,11.3,210400,2.27368672986101,2.29398750423477,2.16203247080534,2.29398750423477,1036413.66642627,0.0,1.0
2004-05-18,11.4,11.43,11.11,11.11,36100,2.31428827860853,2.32037851092066,2.25541603292463,2.25541603292463,177825.728887777,0.0,1.0
2004-05-19,11.73,11.89,11.61,11.62,55300,2.38128083404194,2.41376207303995,2.35691990479343,2.3589499822308,272403.401869641,0.0,1.0
2004-05-20,11.65,11.73,11.6,11.68,23400,2.36504021454293,2.38128083404194,2.35488982735605,2.37113044685506,115266.538946647,0.0,1.0
2004-05-21,11.79,11.82,11.58,11.66,67000,2.39346129866619,2.39955153097832,2.3508296724813,2.36707029198031,330036.671342965,0.0,1.0
2004-05-24,11.72,11.9,11.68,11.89,31000,2.37925075660456,2.41579215047733,2.37113044685506,2.41376207303995,152703.534501969,0.0,1.0
2004-05-25,11.94,11.95,11.61,11.67,52100,2.42391246022683,2.42594253766421,2.35691990479343,2.36910036941768,256640.456372664,0.0,1.0
2004-05-26,11.95,11.99,11.91,11.95,37100,2.42594253766421,2.43406284741371,2.4178222279147,2.42594253766421,182751.649355582,0.0,1.0
2004-05-27,12.14,12.2,11.97,12.0,91600,2.46451400897435,2.4766944735986,2.43000269253896,2.43609292485109,451214.314850979,0.0,1.0
2004-05-28,12.14,12.24,12.1,12.13,27700,2.46451400897435,2.48481478334811,2.45639369922485,2.46248393153697,136447.996958211,0.0,1.0
2004-06-01,12.11,12.21,12.04,12.09,21000,2.45842377666222,2.47872455103598,2.44421323460059,2.45436362178747,103444.329823914,0.0,1.0
2004-06-02,12.13,12.18,12.05,12.05,28700,2.46248393153697,2.47263431872385,2.44624331203797,2.44624331203797,141373.917426017,0.0,1.0
2004-06-03,11.88,12.07,11.88,12.07,35400,2.41173199560258,2.45030346691272,2.41173199560258,2.45030346691272,174377.584560312,0.0,1.0
2004-06-04,12.04,12.05,11.9,11.9,28500,2.44421323460059,2.44624331203797,2.41579215047733,2.41579215047733,140388.733332455,0.0,1.0
2004-06-07,12.37,12.52,12.12,12.12,35700,2.511205790034,2.54165695159463,2.4604538540996,2.4604538540996,175855.360700654,0.0,1.0
2004-06-08,12.5,12.75,12.32,12.75,43800,2.53759679671988,2.58834873265428,2.50105540284712,2.58834873265428,215755.316489879,0.0,1.0
2004-06-09,12.44,12.53,12.32,12.46,24500,2.52541633209563,2.54368702903201,2.50105540284712,2.52947648697038,120685.051461233,0.0,1.0
2004-06-10,12.42,12.5,12.36,12.42,21100,2.52135617722087,2.53759679671988,2.50917571259662,2.52135617722087,103936.921870695,0.0,1.0
2004-06-14,12.2,12.5,12.12,12.32,42000,2.4766944735986,2.53759679671988,2.4604538540996,2.50105540284712,206888.659647829,0.0,1.0
2004-06-15,12.12,12.19,12.05,12.1,16600,2.4604538540996,2.47466439616123,2.44624331203797,2.45639369922485,81770.2797655703,0.0,1.0
2004-06-16,12.45,12.46,12.1,12.12,24800,2.527446409533,2.52947648697038,2.45639369922485,2.4604538540996,122162.827601575,0.0,1.0
2004-06-17,12.39,12.39,12.21,12.36,35800,2.51526594490875,2.51526594490875,2.47872455103598,2.50917571259662,176347.952747435,0.0,1.0
2004-06-18,12.21,12.28,12.15,12.26,16600,2.47872455103598,2.49293509309761,2.46654408641173,2.48887493822286,81770.2797655704,0.0,1.0
2004-06-21,12.16,12.21,12.13,12.21,27700,2.4685741638491,2.47872455103598,2.46248393153697,2.47872455103598,136447.996958211,0.0,1.0
2004-06-22,12.18,12.25,12.0,12.25,26400,2.47263431872385,2.48684486078548,2.43609292485109,2.48684486078548,130044.300350064,0.0,1.0
2004-06-23,12.03,12.05,11.85,11.85,39000,2.44218315716321,2.44624331203797,2.40564176329045,2.40564176329045,192110.898244413,0.0,1.0
2004-06-24,12.17,12.27,12.06,12.07,23000,2.47060424128648,2.49090501566024,2.44827338947534,2.45030346691272,113296.170759525,0.0,1.0
2004-06-25,12.18,12.18,12.05,12.07,41000,2.47263431872385,2.47263431872385,2.44624331203797,2.45030346691272,201962.739180023,0.0,1.0
2004-06-28,12.44,12.7,12.41,12.68,113500,2.52541633209563,2.5781983454674,2.5193260997835,2.57413819059265,559091.973095917,0.0,1.0
2004-06-29,12.35,12.57,12.21,12.44,22200,2.50714563515924,2.55180733878151,2.47872455103598,2.52541633209563,109355.434385281,0.0,1.0
2004-06-30,12.46,12.5,12.27,12.27,29200,2.52947648697038,2.53759679671988,2.49090501566024,2.49090501566024,143836.877659919,0.0,1.0
2004-07-01,12.28,12.45,12.26,12.4,14800,2.49293509309761,2.527446409533,2.48887493822286,2.51729602234612,72903.6229235206,0.0,1.0
2004-07-02,12.23,12.3,12.12,12.28,17200,2.48278470591073,2.49699524797236,2.4604538540996,2.49293509309761,84725.8320462537,0.0,1.0
2004-07-06,12.27,12.38,12.16,12.2,13500,2.49090501566024,2.51323586747137,2.4685741638491,2.4766944735986,66499.9263153734,0.0,1.0
2004-07-07,12.39,12.4,12.22,12.22,23400,2.51526594490875,2.51729602234612,2.48075462847336,2.48075462847336,115266.538946647,0.0,1.0
2004-07-08,12.32,12.44,12.26,12.42,13300,2.50105540284712,2.52541633209563,2.48887493822286,2.52135617722087,65514.7422218123,0.0,1.0
2004-07-09,12.32,12.5,12.3,12.3,16600,2.50105540284712,2.53759679671988,2.49699524797236,2.49699524797236,81770.2797655702,0.0,1.0
2004-07-12,12.2,12.26,12.15,12.25,16000,2.4766944735986,2.48887493822286,2.46654408641173,2.48684486078548,78814.7274848873,0.0,1.0
2004-07-13,12.21,12.24,12.16,12.18,24700,2.47872455103598,2.48481478334811,2.4685741638491,2.47263431872385,121670.235554795,0.0,1.0
2004-07-14,12.17,12.2,12.02,12.11,25900,2.47060424128648,2.4766944735986,2.44015307972584,2.45842377666222,127581.340116161,0.0,1.0
2004-07-15,12.05,12.16,12.02,12.13,32300,2.44624331203797,2.4685741638491,2.44015307972584,2.46248393153697,159107.231110116,0.0,1.0
2004-07-16,12.09,12.17,12.02,12.05,28600,2.45436362178747,2.47060424128648,2.44015307972584,2.44624331203797,140881.325379236,0.0,1.0
2004-07-19,12.32,12.36,12.14,12.36,50700,2.50105540284712,2.50917571259662,2.46451400897435,2.50917571259662,249744.167717736,0.0,1.0
2004-07-20,12.59,12.65,12.29,12.29,60000,2.55586749365626,2.56804795828052,2.49496517053499,2.49496517053499,295555.228068327,0.0,1.0
2004-07-21,12.71,12.74,12.55,12.55,42800,2.58022842290478,2.5863186552169,2.54774718390676,2.54774718390676,210829.396022073,0.0,1.0
2004-07-22,12.55,12.72,12.53,12.72,24800,2.54774718390676,2.58225850034215,2.54368702903201,2.58225850034215,122162.827601575,0.0,1.0
2004-07-23,12.45,12.55,12.35,12.55,15600,2.527446409533,2.54774718390676,2.50714563515924,2.54774718390676,76844.359297765,0.0,1.0
2004-07-26,12.07,12.4,12.06,12.4,26800,2.45030346691272,2.51729602234612,2.44827338947534,2.51729602234612,132014.668537186,0.0,1.0
2004-07-27,12.22,12.29,12.07,12.12,17000,2.48075462847336,2.49496517053499,2.45030346691272,2.4604538540996,83740.6479526925,0.0,1.0
2004-07-28,12.35,12.48,12.25,12.27,20600,2.50714563515924,2.53353664184513,2.48684486078548,2.49090501566024,101473.961636792,0.0,1.0
2004-07-29,12.48,12.49,12.31,12.33,8700,2.53353664184513,2.53556671928251,2.49902532540974,2.50308548028449,42855.5080699074,0.0,1.0
2004-07-30,12.3,12.5,12.25,12.45,15500,2.49699524797236,2.53759679671988,2.48684486078548,2.527446409533,76351.7672509845,0.0,1.0
2004-08-02,12.3,12.3,12.03,12.2,31700,2.49699524797236,2.49699524797236,2.44218315716321,2.4766944735986,156151.678829433,0.0,1.0
2004-08-03,12.1,12.35,12.1,12.25,8600,2.45639369922485,2.50714563515924,2.45639369922485,2.48684486078548,42362.9160231268,0.0,1.0
2004-08-04,12.06,12.12,12.02,12.05,21200,2.44827338947534,2.4604538540996,2.44015307972584,2.44624331203797,104429.513917476,0.0,1.0
2004-08-05,12.05,12.2,12.05,12.07,12800,2.44624331203797,2.4766944735986,2.44624331203797,2.45030346691272,63051.7819879096,0.0,1.0
2004-08-06,12.17,12.22,12.02,12.03,28000,2.47060424128648,2.48075462847336,2.44015307972584,2.44218315716321,137925.773098552,0.0,1.0
2004-08-09,12.37,12.5,12.19,12.19,27100,2.511205790034,2.53759679671988,2.47466439616123,2.47466439616123,133492.444677527,0.0,1.0
2004-08-10,12.47,12.55,12.37,12.38,48000,2.53150656440775,2.54774718390676,2.511205790034,2.51323586747137,236444.182454662,0.0,1.0
2004-08-11,12.51,12.61,12.48,12.48,37100,2.53962687415726,2.55992764853102,2.53353664184513,2.53353664184513,182751.649355582,0.0,1.0
2004-08-12,12.44,12.5,12.21,12.5,31500,2.52541633209563,2.53759679671988,2.47872455103598,2.53759679671988,155166.494735871,0.0,1.0
2004-08-13,12.42,12.55,12.2,12.4,33000,2.52135617722087,2.54774718390676,2.4766944735986,2.51729602234612,162555.37543758,0.0,1.0
2004-08-16,12.49,12.5,12.25,12.32,28100,2.53556671928251,2.53759679671988,2.48684486078548,2.50105540284712,138418.365145333,0.0,1.0
2004-08-17,13.05,13.25,12.49,12.49,51600,2.64925105577556,2.68985260452307,2.53556671928251,2.53556671928251,254177.496138761,0.0,1.0
2004-08-18,13.2,13.2,13.0,13.0,27000,2.6797022173362,2.6797022173362,2.63910066858868,2.63910066858868,132999.852630747,0.0,1.0
2004-08-19,13.18,13.27,13.11,13.21,22400,2.67564206246144,2.69391275939783,2.66143152039981,2.68173229477357,110340.618478842,0.0,1.0
2004-08-20,13.82,13.98,13.57,13.98,93800,2.8055670184535,2.83804825745152,2.7548150825191,2.83804825745152,462051.339880151,0.0,1.0
2004-08-23,13.77,13.92,13.75,13.82,40600,2.79541663126662,2.82586779282726,2.79135647639187,2.8055670184535,199992.370992901,0.0,1.0
2004-08-24,13.5,13.84,13.46,13.77,50500,2.74060454045747,2.80962717332825,2.73248423070797,2.79541663126662,248758.983624175,0.0,1.0
2004-08-25,13.8,13.8,13.47,13.47,39500,2.80150686357875,2.80150686357875,2.73451430814534,2.73451430814534,194573.858478315,0.0,1.0
2004-08-26,13.9,14.09,13.77,13.8,38600,2.82180763795251,2.86037910926265,2.79541663126662,2.80150686357875,190140.53005729,0.0,1.0
2004-08-27,14.39,14.4,13.8,13.9,88000,2.92128143238393,2.9233115098213,2.80150686357875,2.82180763795251,433481.001166879,0.0,1.0
2004-08-30,14.35,14.65,14.35,14.65,91800,2.91316112263442,2.9740634457557,2.91316112263442,2.9740634457557,452199.498944541,0.0,1.0
2004-08-31,14.24,14.48,14.17,14.45,37900,2.89083027082329,2.93955212932031,2.87661972876166,2.93346189700818,186692.385729826,0.0,1.0
2004-09-01,14.35,14.4,14.24,14.25,44900,2.91316112263442,2.9233115098213,2.89083027082329,2.89286034826066,221173.829004465,0.0,1.0
2004-09-02,14.36,14.36,14.25,14.35,65000,2.9151912000718,2.9151912000718,2.89286034826066,2.91316112263442,320184.830407354,0.0,1.0
2004-09-03,14.09,14.36,14.08,14.36,18000,2.86037910926265,2.9151912000718,2.85834903182527,2.9151912000718,88666.568420498,0.0,1.0
2004-09-07,14.06,14.15,14.01,14.02,34400,2.85428887695052,2.87255957388691,2.84413848976364,2.84616856720102,169451.664092508,0.0,1.0
2004-09-08,14.03,14.2,14.02,14.16,29100,2.8481986446384,2.88270996107379,2.84616856720102,2.87458965132428,143344.285613138,0.0,1.0
2004-09-09,14.02,14.16,14.01,14.06,16300,2.84616856720102,2.87458965132428,2.84413848976364,2.85428887695052,80292.5036252288,0.0,1.0
2004-09-10,14.05,14.15,14.0,14.0,33500,2.85225879951315,2.87255957388691,2.84210841232627,2.84210841232627,165018.335671482,0.0,1.0
2004-09-13,13.96,13.99,13.88,13.89,46000,2.83398810257676,2.84007833488889,2.81774748307776,2.81977756051513,226592.341519051,0.0,1.0
2004-09-14,14.01,14.12,13.91,13.95,26400,2.84413848976364,2.86646934157478,2.82383771538988,2.83195802513939,130044.300350064,0.0,1.0
2004-09-15,14.05,14.25,13.89,13.91,20100,2.85225879951315,2.89286034826066,2.81977756051513,2.82383771538988,99011.0014028894,0.0,1.0
2004-09-16,14.14,14.25,14.03,14.15,34300,2.87052949644953,2.89286034826066,2.8481986446384,2.87255957388691,168959.072045727,0.0,1.0
2004-09-17,14.09,14.25,14.09,14.17,29000,2.86037910926265,2.89286034826066,2.86037910926265,2.87661972876166,142851.693566358,0.0,1.0
2004-09-20,13.96,14.05,13.92,14.05,18100,2.83398810257676,2.85225879951315,2.82586779282726,2.85225879951315,89159.1604672787,0.0,1.0
2004-09-21,14.11,14.17,13.96,13.97,19400,2.8644392641374,2.87661972876166,2.83398810257676,2.83601818001414,95562.8570754257,0.0,1.0
2004-09-22,14.03,14.14,14.02,14.04,18400,2.8481986446384,2.87052949644953,2.84616856720102,2.85022872207577,90636.9366076201,0.0,1.0
2004-09-23,13.94,14.03,13.9,14.0,37800,2.82992794770201,2.8481986446384,2.82180763795251,2.84210841232627,186199.793683046,0.0,1.0
2004-09-24,14.06,14.11,13.85,13.89,28400,2.85428887695052,2.8644392641374,2.81165725076563,2.81977756051513,139896.141285675,0.0,1.0
2004-09-27,13.95,13.95,13.7,13.85,27500,2.83195802513939,2.83195802513939,2.78120608920499,2.81165725076563,135462.81286465,0.0,1.0
2004-09-28,13.98,14.05,13.78,13.92,43900,2.83804825745152,2.85225879951315,2.797446708704,2.82586779282726,216247.908536659,0.0,1.0
2004-09-29,14.21,14.27,13.95,13.98,25900,2.88474003851116,2.89692050313542,2.83195802513939,2.83804825745152,127581.340116161,0.0,1.0
2004-09-30,14.48,14.48,14.2,14.28,30600,2.93955212932031,2.93955212932031,2.88270996107379,2.89895058057279,150733.166314847,0.0,1.0
2004-10-01,14.79,14.9,14.36,14.48,29200,3.00248452987896,3.0248153816901,2.9151912000718,2.93955212932031,143836.877659919,0.0,1.0
2004-10-04,14.96,14.96,14.84,14.85,41400,3.03699584631435,3.03699584631435,3.01263491706584,3.01466499450322,203933.107367146,0.0,1.0
2004-10-05,14.76,14.9,14.43,14.9,24500,2.99639429756684,3.0248153816901,2.92940174213343,3.0248153816901,120685.051461233,0.0,1.0
2004-10-06,14.96,14.96,14.64,14.65,25400,3.03699584631435,3.03699584631435,2.97203336831833,2.9740634457557,125118.379882259,0.0,1.0
2004-10-07,15.09,15.11,14.86,14.86,36900,3.06338685300024,3.06744700787499,3.0166950719406,3.0166950719406,181766.465262021,0.0,1.0
2004-10-08,14.98,15.1,14.92,15.1,17900,3.04105600118911,3.06541693043762,3.02887553656485,3.06541693043762,88173.9763737174,0.0,1.0
2004-10-11,14.95,14.989,14.78,14.9,13800,3.03496576887698,3.04288307088274,3.00045445244159,3.0248153816901,67977.7024557151,0.0,1.0
2004-10-12,14.69,14.8,14.52,14.7,37500,2.98218375550521,3.00451460731634,2.94767243906981,2.98421383294258,184722.017542704,0.0,1.0
2004-10-13,14.32,14.59,14.3,14.59,40800,2.9070708903223,2.96188298113145,2.90301073544754,2.96188298113145,200977.555086462,0.0,1.0
2004-10-14,14.05,14.27,13.94,14.25,48600,2.85225879951315,2.89692050313542,2.82992794770201,2.89286034826066,239399.734735344,0.0,1.0
2004-10-15,14.16,14.24,14.13,14.13,18100,2.87458965132428,2.89083027082329,2.86849941901215,2.86849941901215,89159.1604672786,0.0,1.0
2004-10-18,14.24,14.24,13.95,14.0,39800,2.89083027082329,2.89083027082329,2.83195802513939,2.84210841232627,196051.634618657,0.0,1.0
2004-10-19,14.46,14.5,14.33,14.42,47600,2.93549197444556,2.94361228419506,2.90910096775967,2.92737166469606,234473.814267539,0.0,1.0
2004-10-20,14.31,14.39,14.2,14.39,25500,2.90504081288492,2.92128143238393,2.88270996107379,2.92128143238393,125610.971929039,0.0,1.0
2004-10-21,14.47,14.48,14.3,14.4,25200,2.93752205188294,2.93955212932031,2.90301073544754,2.9233115098213,124133.195788697,0.0,1.0
2004-10-22,14.38,14.47,14.32,14.47,11100,2.91925135494655,2.93752205188294,2.9070708903223,2.93752205188294,54677.7171926405,0.0,1.0
2004-10-25,14.08,14.35,13.8,14.35,49800,2.85834903182527,2.91316112263442,2.80150686357875,2.91316112263442,245310.839296712,0.0,1.0
2004-10-26,14.25,14.25,14.0,14.02,36000,2.89286034826066,2.89286034826066,2.84210841232627,2.84616856720102,177333.136840996,0.0,1.0
2004-10-27,14.7,14.7,14.2,14.2,37000,2.98421383294258,2.98421383294258,2.88270996107379,2.88270996107379,182259.057308802,0.0,1.0
2004-10-28,14.28,14.72,14.2,14.4,52800,2.89895058057279,2.98827398781733,2.88270996107379,2.9233115098213,260088.600700128,0.0,1.0
2004-10-29,14.29,14.6,14.28,14.28,31400,2.90098065801017,2.96391305856882,2.89895058057279,2.89895058057279,154673.902689091,0.0,1.0
2004-11-01,14.18,14.6,14.14,14.39,51300,2.87864980619903,2.96391305856882,2.87052949644953,2.92128143238393,252699.71999842,0.0,1.0
2004-11-02,14.36,14.39,14.25,14.28,31800,2.9151912000718,2.92128143238393,2.89286034826066,2.89895058057279,156644.270876213,0.0,1.0
2004-11-03,14.51,14.78,14.42,14.42,51800,2.9831175911264,3.03862701563392,2.96461444962389,2.96461444962389,251957.214906904,0.1846,1.0
2004-11-04,14.82,14.82,14.47,14.48,37200,3.04685063407948,3.04685063407948,2.97489397268084,2.97694987729223,180942.24699878,0.0,1.0
2004-11-05,14.92,14.98,14.83,14.9,26400,3.06740968019337,3.07974510786171,3.04890653869087,3.06329787097059,128410.626902361,0.0,1.0
2004-11-08,14.71,14.9,14.57,14.9,36800,3.02423568335419,3.06329787097059,2.99545301879474,3.06329787097059,178996.631439654,0.0,1.0
2004-11-09,14.75,14.82,14.46,14.5,30700,3.03245930179975,3.04685063407948,2.97283806806945,2.98106168651501,149325.994162972,0.0,1.0
2004-11-10,15.03,15.06,14.77,14.77,56700,3.09002463091866,3.09619234475283,3.03657111102253,3.03657111102253,275791.005506206,0.0,1.0
2004-11-11,15.1,15.14,14.91,14.99,41500,3.10441596319839,3.11263958164395,3.06535377558198,3.0818010124731,201857.614259392,0.0,1.0
2004-11-12,15.09,15.23,15.02,15.23,45300,3.102360058587,3.13114272314645,3.08796872630727,3.13114272314645,220340.962071096,0.0,1.0
2004-11-15,15.21,15.49,15.02,15.15,72200,3.12703091392367,3.18459624304258,3.08796872630727,3.11469548625534,351183.608422365,0.0,1.0
2004-11-16,15.3,15.47,15.28,15.3,56000,3.14553405542618,3.18048443381981,3.1414222462034,3.14553405542618,272386.178277734,0.0,1.0
2004-11-17,15.94,17.25,15.76,17.25,176000,3.27711195055512,3.54643545464717,3.24010566755011,3.54643545464717,856070.846015736,0.0,1.0
2004-11-18,15.8,16.05,15.7,15.9,48600,3.24832928599566,3.29972690128041,3.22777023988177,3.26888833210956,236392.290433891,0.0,1.0
2004-11-19,15.53,16.11,15.5,16.05,38600,3.19281986148814,3.31206232894874,3.18665214765397,3.29972690128041,187751.901455724,0.0,1.0
2004-11-22,15.5,15.95,15.5,15.78,61900,3.18665214765397,3.27916785516651,3.18665214765397,3.24421747677288,301084.007774853,0.0,1.0
2004-11-23,15.65,15.67,15.42,15.42,25100,3.21749071682482,3.2216025260476,3.17020491076286,3.17020491076286,122087.376335199,0.0,1.0
2004-11-24,15.58,15.7,15.4,15.55,20700,3.20309938454509,3.22777023988177,3.16609310154008,3.19693167071092,100685.605184805,0.0,1.0
2004-11-26,15.46,15.66,15.4,15.65,29700,3.17842852920842,3.21954662143621,3.16609310154008,3.21749071682482,144461.955265155,0.0,1.0
2004-11-29,15.4,15.49,15.36,15.43,41500,3.16609310154008,3.18459624304258,3.15786948309452,3.17226081537425,201857.614259392,0.0,1.0
2004-11-30,15.84,15.85,15.42,15.63,31500,3.25655290444122,3.25860880905261,3.17020491076286,3.21337890760204,153217.225281226,0.0,1.0
2004-12-01,15.75,15.85,15.7,15.72,38400,3.23804976293872,3.25860880905261,3.22777023988177,3.23188204910455,186779.09367616,0.0,1.0
2004-12-02,15.97,15.97,15.7,15.75,20100,3.28327966438929,3.28327966438929,3.22777023988177,3.23804976293872,97767.1818461153,0.0,1.0
2004-12-03,16.52,16.52,15.95,16.0,68100,3.39635441801572,3.39635441801572,3.27916785516651,3.28944737822346,331241.048941316,0.0,1.0
2004-12-06,16.49,16.5,16.34,16.44,46200,3.39018670418155,3.39224260879294,3.35934813501071,3.3799071811246,224718.597079131,0.0,1.0
2004-12-07,16.21,16.47,16.2,16.46,21100,3.33262137506264,3.38607489495877,3.33056547045125,3.38401899034738,102631.220743932,0.0,1.0
2004-12-08,15.55,16.1,15.4,16.05,79200,3.19693167071092,3.31000642433735,3.16609310154008,3.29972690128041,385231.880707082,0.0,1.0
2004-12-09,15.49,15.55,15.2,15.3,51700,3.18459624304258,3.19693167071092,3.12497500931228,3.14553405542618,251470.811017123,0.0,1.0
2004-12-10,15.43,15.57,15.24,15.35,22100,3.17226081537425,3.2010434799337,3.13319862775784,3.15581357848313,107495.259641749,0.0,1.0
2004-12-13,15.51,15.69,15.41,15.5,20200,3.18870805226536,3.22571433527038,3.16814900615147,3.18665214765397,98253.5857358971,0.0,1.0
2004-12-14,15.81,15.85,15.54,15.6,16700,3.25038519060705,3.25860880905261,3.19487576609953,3.20721119376787,81229.4495935387,0.0,1.0
2004-12-15,15.75,15.99,15.66,15.74,20200,3.23804976293872,3.28739147361207,3.21954662143621,3.23599385832733,98253.5857358968,0.0,1.0
2004-12-16,16.09,16.15,15.84,15.95,31300,3.30795051972596,3.3202859473943,3.25655290444122,3.27916785516651,152244.417501662,0.0,1.0
2004-12-17,16.13,16.15,15.9,15.95,22000,3.31617413817152,3.3202859473943,3.26888833210956,3.27916785516651,107008.855751967,0.0,1.0
2004-12-20,16.11,16.13,15.92,16.1,22700,3.31206232894874,3.31617413817152,3.27300014133234,3.31000642433735,110413.682980439,0.0,1.0
2004-12-21,16.15,16.15,15.99,16.15,20500,3.3202859473943,3.3202859473943,3.28739147361207,3.3202859473943,99712.797405242,0.0,1.0
2004-12-22,16.02,16.19,16.02,16.15,44900,3.29355918744624,3.32850956583986,3.29355918744624,3.3202859473943,218395.346511969,0.0,1.0
2004-12-23,16.09,16.14,15.8,16.06,39100,3.30795051972596,3.31823004278291,3.24832928599566,3.30178280589179,190183.920904633,0.0,1.0
2004-12-27,16.05,16.17,16.01,16.05,20100,3.29972690128041,3.32439775661708,3.29150328283485,3.29972690128041,97767.1818461152,0.0,1.0
2004-12-28,16.34,16.34,16.06,16.06,22900,3.35934813501071,3.35934813501071,3.30178280589179,3.30178280589179,111386.490760002,0.0,1.0
2004-12-29,16.2,16.34,16.02,16.1,30000,3.34302425239627,3.37191458544167,3.30587953848076,3.32238830022099,145377.347966183,0.0606,1.0
2004-12-30,16.35,16.44,16.05,16.15,38300,3.3739781806592,3.39255053761696,3.31207032413334,3.33270627630863,185598.414236826,0.0,1.0
2004-12-31,16.5,16.55,16.22,16.4,22800,3.40493210892213,3.41525008500977,3.34715144283133,3.38429615674684,110486.784454299,0.0,1.0
2005-01-03,16.43,16.56,16.27,16.51,49600,3.39048694239943,3.4173136802273,3.35746941891897,3.40699570413966,240357.215304088,0.0,1.0
2005-01-04,16.27,16.39,16.2,16.2,41400,3.35746941891897,3.38223256152931,3.34302425239627,3.34302425239627,200620.740193332,0.0,1.0
2005-01-05,16.59,16.85,16.42,16.8,102500,3.42350446587989,3.47715794153563,3.3884233471819,3.46683996544799,496705.938884456,0.0,1.0
2005-01-06,17.05,17.35,16.59,16.72,156200,3.5184298458862,3.58033770241206,3.42350446587989,3.45033120370776,756931.391743924,0.0,1.0
2005-01-07,17.15,17.25,17.06,17.23,69100,3.53906579806149,3.55970175023677,3.52049344110373,3.55557455980171,334852.491482107,0.0,1.0
2005-01-10,16.73,17.0,16.71,17.0,57800,3.45239479892529,3.50811186979856,3.44826760849023,3.50811186979856,280093.690414845,0.0,1.0
2005-01-11,16.38,16.74,16.33,16.73,71400,3.38016896631179,3.45445839414281,3.36985099022414,3.45239479892529,345998.088159514,0.0,1.0
2005-01-12,16.42,16.55,16.33,16.45,44400,3.3884233471819,3.41525008500977,3.36985099022414,3.39461413283449,215158.47498995,0.0,1.0
2005-01-13,16.41,16.59,16.35,16.48,54900,3.38635975196437,3.42350446587989,3.3739781806592,3.40080491848707,266040.546778114,0.0,1.0
2005-01-14,16.11,16.57,15.83,16.57,98200,3.32445189543851,3.41937727544483,3.26667122934772,3.41937727544483,475868.519009305,0.0,1.0
2005-01-18,16.18,16.18,15.72,15.86,72900,3.33889706196121,3.33889706196121,3.2439716819549,3.2728620150003,353266.955557824,0.0,1.0
2005-01-19,15.98,16.25,15.98,16.17,32000,3.29762515761064,3.35334222848391,3.29762515761064,3.33683346674369,155069.171163928,0.0,1.0
2005-01-20,15.84,15.84,15.6,15.7,43900,3.26873482456524,3.26873482456524,3.21920853934456,3.23984449151984,212735.519190514,0.0,1.0
2005-01-21,15.99,16.17,15.86,15.86,32300,3.29968875282817,3.33683346674369,3.2728620150003,3.2728620150003,156522.94464359,0.0,1.0
2005-01-24,15.814,15.96,15.7,15.96,45000,3.26336947699967,3.29349796717559,3.23984449151984,3.29349796717559,218066.021949274,0.0,1.0
2005-01-25,15.69,16.09,15.5,15.88,101400,3.23778089630232,3.32032470500346,3.19857258716927,3.27698920543536,491375.436125696,0.0,1.0
2005-01-26,15.84,15.95,15.716,15.72,25100,3.26873482456524,3.29143437195806,3.24314624386789,3.2439716819549,121632.381131706,0.0,1.0
2005-01-27,15.98,16.0,15.91,15.94,19400,3.29762515761064,3.3017523480457,3.28317999108794,3.28937077674053,94010.6850181315,0.0,1.0
2005-01-28,15.95,16.04,15.92,16.01,31900,3.29143437195806,3.31000672891581,3.28524358630547,3.30381594326323,154584.580004041,0.0,1.0
2005-01-31,16.0,16.12,15.95,16.01,55000,3.3017523480457,3.32651549065604,3.29143437195806,3.30381594326323,266525.137938001,0.0,1.0
2005-02-01,16.01,16.15,15.94,16.01,166400,3.30381594326323,3.33270627630863,3.28937077674053,3.30381594326323,806359.690052426,0.0,1.0
2005-02-02,16.13,16.32,16.01,16.02,70900,3.32857908587357,3.36778739500661,3.30381594326323,3.30587953848076,343575.132360078,0.0,1.0
2005-02-03,16.24,16.49,16.24,16.49,34000,3.35127863326639,3.4028685137046,3.35127863326639,3.4028685137046,164760.994361673,0.0,1.0
2005-02-04,16.48,16.5,16.28,16.28,30300,3.40080491848707,3.40493210892213,3.3595330141365,3.3595330141365,146831.121445844,0.0,1.0
2005-02-07,16.39,16.6,16.36,16.37,38500,3.38223256152931,3.42556806109741,3.37604177587673,3.37810537109426,186567.596556601,0.0,1.0
2005-02-08,16.42,16.57,16.32,16.55,38900,3.3884233471819,3.41937727544483,3.36778739500661,3.41525008500977,188505.96119615,0.0,1.0
2005-02-09,16.08,16.47,16.05,16.4,33500,3.31826110978593,3.39874132326954,3.31207032413334,3.38429615674684,162338.038562237,0.0,1.0
2005-02-10,16.24,16.24,16.12,16.16,31400,3.35127863326639,3.35127863326639,3.32651549065604,3.33476987152616,152161.624204604,0.0,1.0
2005-02-11,16.62,16.9,16.18,16.18,71600,3.42969525153247,3.48747591762327,3.33889706196121,3.33889706196121,346967.270479289,0.0,1.0
2005-02-14,17.2,17.6,17.2,17.25,398300,3.54938377414913,3.63192758285027,3.54938377414913,3.55970175023677,1930126.58983102,0.0,1.0
2005-02-15,17.31,17.56,17.25,17.26,130400,3.57208332154194,3.62367320198016,3.55970175023677,3.5617653454543,631906.872493007,0.0,1.0
2005-02-16,17.75,17.75,17.25,17.3,117000,3.6628815111132,3.6628815111132,3.55970175023677,3.57001972632441,566971.657068112,0.0,1.0
2005-02-17,18.02,18.37,17.75,17.9,112800,3.71859858198647,3.79082441459997,3.6628815111132,3.69383543937613,546618.828352846,0.0,1.0
2005-02-18,17.62,18.02,17.51,18.02,99000,3.63605477328533,3.71859858198647,3.61335522589251,3.71859858198647,479745.248288402,0.0,1.0
2005-02-22,18.05,18.11,17.75,18.05,195000,3.72478936763906,3.73717093894423,3.6628815111132,3.72478936763906,944952.761780186,0.0,1.0
2005-02-23,18.23,18.3,17.95,18.15,73200,3.76193408155457,3.77637924807727,3.70415341546377,3.74542531981434,354720.729037485,0.0,1.0
2005-02-24,18.25,18.4,18.05,18.23,60900,3.76606127198963,3.79701520025256,3.72478936763906,3.76193408155457,295116.01637135,0.0,1.0
2005-02-25,18.55,18.75,18.3,18.3,135900,3.82796912851548,3.86924103286606,3.77637924807727,3.77637924807727,658559.386286807,0.0,1.0
2005-02-28,18.81,18.97,18.6,18.95,91000,3.88162260417123,3.91464012765168,3.83828710460313,3.91051293721663,440977.95549742,0.0,1.0
2005-03-01,18.65,18.78,18.469,18.53,59600,3.84860508069077,3.87543181851864,3.8112540072535,3.82384193808043,288816.331292816,0.0,1.0
2005-03-02,18.28,18.65,18.1,18.65,79800,3.77225205764221,3.84860508069077,3.7351073437267,3.84860508069077,386703.745590046,0.0,1.0
2005-03-03,18.18,18.65,17.9,18.48,105300,3.75161610546693,3.84860508069077,3.69383543937613,3.81352396199278,510274.4913613,0.0,1.0
2005-03-04,18.4,18.75,18.1,18.1,43000,3.79701520025256,3.86924103286606,3.7351073437267,3.7351073437267,208374.198751528,0.0,1.0
2005-03-07,18.61,18.7,18.4,18.5,44000,3.84035069982066,3.85892305677841,3.79701520025256,3.81765115242784,213220.110350401,0.0,1.0
2005-03-08,18.75,18.88,18.53,18.7,45200,3.86924103286606,3.89606777069393,3.82384193808043,3.85892305677841,219035.204269048,0.0,1.0
2005-03-09,18.75,18.85,18.5,18.8,50900,3.86924103286606,3.88987698504134,3.81765115242784,3.8795590089537,246656.900382623,0.0,1.0
2005-03-10,18.69,18.73,18.21,18.52,57000,3.85685946156088,3.865113842431,3.75780689111951,3.8217783428629,276216.961135747,0.0,1.0
2005-03-11,18.12,18.6,18.11,18.6,33900,3.73923453416176,3.83828710460313,3.73717093894423,3.83828710460313,164276.403201786,0.0,1.0
2005-03-14,18.2,18.49,18.11,18.2,42700,3.75574329590198,3.81558755721031,3.73717093894423,3.75574329590198,206920.425271867,0.0,1.0
2005-03-15,18.27,18.5,18.11,18.11,52300,3.77018846242468,3.81765115242784,3.73717093894423,3.73717093894423,253441.176621045,0.0,1.0
2005-03-16,18.23,18.24,18.01,18.13,65300,3.76193408155457,3.7639976767721,3.71653498676894,3.74129812937928,316438.027406391,0.0,1.0
2005-03-17,18.11,18.24,17.85,18.1,45700,3.73717093894423,3.7639976767721,3.68351746328849,3.7351073437267,221458.160068485,0.0,1.0
2005-03-18,18.95,18.95,18.08,18.26,66600,3.91051293721663,3.91051293721663,3.73098015329164,3.76812486720716,322737.712484925,0.0,1.0
2005-03-21,17.92,18.85,17.8,18.85,156800,3.69796262981118,3.88987698504134,3.67319948720084,3.88987698504134,759838.938703248,0.0,1.0
2005-03-22,17.18,17.91,17.1,17.89,94800,3.54525658371407,3.69589903459366,3.52874782197384,3.6917718441586,459392.419573137,0.0,1.0
2005-03-23,16.37,17.0,15.6,17.0,252000,3.37810537109426,3.50811186979856,3.21920853934456,3.50811186979856,1221169.72291593,0.0,1.0
2005-03-24,16.75,16.99,16.49,16.5,80200,3.45652198936034,3.50604827458103,3.4028685137046,3.40493210892213,388642.110229595,0.0,1.0
2005-03-28,16.94,17.05,16.57,16.61,67700,3.49573029849339,3.5184298458862,3.41937727544483,3.42763165631494,328068.215243685,0.0,1.0
2005-03-29,16.26,16.94,16.1,16.7,75900,3.35540582370144,3.49573029849339,3.32238830022099,3.4462040132727,367804.690354442,0.0,1.0
2005-03-30,16.54,16.9,15.82,16.01,101000,3.41318648979224,3.48747591762327,3.26460763413019,3.30381594326323,489437.071486148,0.0,1.0
2005-03-31,16.76,16.88,16.52,16.52,46800,3.45858558457787,3.48334872718821,3.40905929935719,3.40905929935719,226788.662827245,0.0,1.0
2005-04-01,16.66,17.09,16.66,16.85,43600,3.43794963240259,3.52668422675631,3.43794963240259,3.47715794153563,211281.745710852,0.0,1.0
2005-04-04,16.4,16.78,16.18,16.78,67500,3.38429615674684,3.46271277501293,3.33889706196121,3.46271277501293,327099.032923911,0.0,1.0
2005-04-05,16.62,16.75,16.37,16.4,36600,3.42969525153247,3.45652198936034,3.37810537109426,3.38429615674684,177360.364518743,0.0,1.0
2005-04-06,16.77,16.95,16.661,16.78,29700,3.4606491797954,3.49779389371091,3.43815599192434,3.46271277501293,143923.574486521,0.0,1.0
2005-04-07,16.9,16.95,16.82,16.84,22400,3.48747591762327,3.49779389371091,3.47096715588304,3.4750943463181,108548.41981475,0.0,1.0
2005-04-08,16.92,17.0,16.9,16.9,19100,3.49160310805833,3.50811186979856,3.48747591762327,3.48747591762327,92556.9115384695,0.0,1.0
2005-04-11,16.67,16.92,16.67,16.88,27300,3.44001322762011,3.49160310805833,3.44001322762011,3.48334872718821,132293.386649226,0.0,1.0
2005-04-12,16.74,16.74,16.35,16.52,20000,3.45445839414281,3.45445839414281,3.3739781806592,3.40905929935719,96918.2319774551,0.0,1.0
2005-04-13,16.489,16.55,16.4,16.5,21400,3.40266215418285,3.41525008500977,3.38429615674684,3.40493210892213,103702.508215877,0.0,1.0
2005-04-14,16.25,16.75,16.17,16.5,51500,3.35334222848391,3.45652198936034,3.33683346674369,3.40493210892213,249564.447341947,0.0,1.0
2005-04-15,15.22,16.22,15.1,16.2,121300,3.14079192107847,3.34715144283133,3.11602877846813,3.34302425239627,587809.076943265,0.0,1.0
2005-04-18,15.0,15.0,14.39,14.65,317800,3.09539282629284,3.09539282629284,2.9695135180236,3.02316699367934,1540030.70612176,0.0,1.0
2005-04-19,15.51,15.6,15.0,15.0,59400,3.2006361823868,3.21920853934456,3.09539282629284,3.09539282629284,287847.148973042,0.0,1.0
2005-04-20,15.41,15.56,15.4,15.54,114000,3.18000023021152,3.21095415847444,3.17793663499399,3.20682696803939,552433.922271493,0.0,1.0
2005-04-21,15.74,15.74,15.4,15.43,40600,3.24809887238996,3.24809887238996,3.17793663499399,3.18412742064657,196744.010914234,0.0,1.0
2005-04-22,15.35,15.72,15.3,15.7,51200,3.16761865890634,3.2439716819549,3.1573006828187,3.23984449151984,248110.673862285,0.0,1.0
2005-04-25,15.47,15.57,15.26,15.26,52100,3.19238180151669,3.21301775369197,3.14904630194859,3.14904630194859,252471.99430127,0.0,1.0
2005-04-26,15.28,15.5,15.27,15.49,58900,3.15317349238364,3.19857258716927,3.15110989716612,3.19650899195174,285424.193173605,0.0,1.0
2005-04-27,15.35,15.35,15.01,15.15,46300,3.16761865890634,3.16761865890634,3.09745642151037,3.12634675455577,224365.707027809,0.0,1.0
2005-04-28,15.02,15.34,14.93,15.34,62100,3.0995200167279,3.16555506368882,3.08094765977014,3.16555506368882,300931.110289998,0.0,1.0
2005-04-29,15.13,15.16,15.02,15.03,36700,3.12221956412072,3.1284103497733,3.0995200167279,3.10158361194543,177844.95567863,0.0,1.0
2005-05-02,15.42,15.47,15.13,15.15,43000,3.18206382542904,3.19238180151669,3.12221956412072,3.12634675455577,208374.198751529,0.0,1.0
2005-05-03,15.37,15.53,15.296,15.35,22500,3.1717458493414,3.20476337282186,3.15647524473169,3.16761865890634,109033.010974637,0.0,1.0
2005-05-04,15.7,15.7,15.38,15.41,34800,3.23984449151984,3.23984449151984,3.17380944455893,3.18000023021152,168637.723640772,0.0,1.0
2005-05-05,15.646,15.91,15.64,15.75,28400,3.22870107734519,3.28317999108794,3.22746292021467,3.25016246760749,137623.889407986,0.0,1.0
2005-05-06,15.77,15.91,15.68,15.74,24400,3.25428965804254,3.28317999108794,3.23571730108479,3.24809887238996,118240.243012495,0.0,1.0
2005-05-09,15.9,15.93,15.7,15.86,57900,3.28111639587042,3.287307181523,3.23984449151984,3.2728620150003,280578.281574732,0.0,1.0
2005-05-10,15.77,15.88,15.75,15.88,91500,3.25428965804254,3.27698920543536,3.25016246760749,3.27698920543536,443400.911296857,0.0,1.0
2005-05-11,15.65,15.74,15.51,15.7,47200,3.2295265154322,3.24809887238996,3.2006361823868,3.23984449151984,228727.027466794,0.0,1.0
2005-05-12,15.4,15.73,15.32,15.6,21600,3.17793663499399,3.24603527717243,3.16142787325376,3.21920853934456,104671.690535651,0.0,1.0
2005-05-13,15.44,15.57,15.4,15.41,26800,3.1861910158641,3.21301775369197,3.17793663499399,3.18000023021152,129870.43084979,0.0,1.0
2005-05-16,15.4,15.44,15.27,15.44,41000,3.17793663499399,3.1861910158641,3.15110989716612,3.1861910158641,198682.375553783,0.0,1.0
2005-05-17,15.251,15.39,15.16,15.39,36300,3.14718906625281,3.17587303977646,3.1284103497733,3.17587303977646,175906.591039081,0.0,1.0
2005-05-18,15.54,15.58,15.3,15.35,36000,3.20682696803939,3.2150813489095,3.1573006828187,3.16761865890634,174452.817559419,0.0,1.0
2005-05-19,15.65,15.74,15.52,15.6,40600,3.2295265154322,3.24809887238996,3.20269977760433,3.21920853934456,196744.010914234,0.0,1.0
2005-05-20,15.46,15.65,15.42,15.65,28600,3.19031820629916,3.2295265154322,3.18206382542904,3.2295265154322,138593.071727761,0.0,1.0
2005-05-23,15.53,15.56,15.4,15.46,25500,3.20476337282186,3.21095415847444,3.17793663499399,3.19031820629916,123570.745771255,0.0,1.0
2005-05-24,15.55,15.59,15.4,15.45,21900,3.20889056325692,3.21714494412703,3.17793663499399,3.18825461108163,106125.464015313,0.0,1.0
2005-05-25,15.39,15.5,15.35,15.5,41400,3.17587303977646,3.19857258716927,3.16761865890634,3.19857258716927,200620.740193332,0.0,1.0
2005-05-26,15.7,15.74,15.48,15.48,73100,3.23984449151984,3.24809887238996,3.19444539673422,3.19444539673422,354236.137877598,0.0,1.0
2005-05-27,16.1,16.13,15.83,15.95,90900,3.32238830022099,3.32857908587357,3.26667122934772,3.29143437195806,440493.364337533,0.0,1.0
2005-05-31,16.2,16.33,16.1,16.11,58900,3.34302425239627,3.36985099022414,3.32238830022099,3.32445189543851,285424.193173605,0.0,1.0
2005-06-01,16.84,16.89,16.21,16.21,51900,3.4750943463181,3.48541232240574,3.3450878476138,3.3450878476138,251502.811981496,0.0,1.0
2005-06-02,16.83,16.97,16.7713,16.87,42500,3.47303075110057,3.50192108414597,3.46091744717368,3.48128513197069,205951.242952092,0.0,1.0
2005-06-03,17.12,17.15,16.8,16.86,82900,3.5328750124089,3.53906579806149,3.46683996544799,3.47922153675316,401726.071546551,0.0,1.0
2005-06-06,17.01,17.15,17.0,17.12,19200,3.51017546501609,3.53906579806149,3.50811186979856,3.5328750124089,93041.5026983567,0.0,1.0
2005-06-07,17.01,17.19,16.9,16.99,22600,3.51017546501609,3.5473201789316,3.48747591762327,3.50604827458103,109517.602134524,0.0,1.0
2005-06-08,16.99,17.07,16.93,17.07,18100,3.50604827458103,3.52255703632126,3.49366670327586,3.52255703632126,87710.9999395967,0.0,1.0
2005-06-09,17.28,17.28,16.93,16.95,53300,3.56589253588936,3.56589253588936,3.49366670327586,3.49779389371091,258287.088219917,0.0,1.0
2005-06-10,17.01,17.38,17.0,17.3,56000,3.51017546501609,3.58652848806464,3.50811186979856,3.57001972632441,271371.049536874,0.0,1.0
2005-06-13,17.08,17.26,16.94,17.26,21600,3.52462063153879,3.5617653454543,3.49573029849339,3.5617653454543,104671.690535651,0.0,1.0
2005-06-14,17.17,17.22,17.1,17.16,22300,3.54319298849654,3.55351096458419,3.52874782197384,3.54112939327901,108063.828654862,0.0,1.0
2005-06-15,17.27,17.32,17.02,17.1,19200,3.56382894067183,3.57414691675947,3.51223906023361,3.52874782197384,93041.5026983568,0.0,1.0
2005-06-16,17.54,17.57,17.15,17.15,68500,3.6195460115451,3.62573679719769,3.53906579806149,3.53906579806149,331944.944522783,0.0,1.0
2005-06-17,17.714,17.77,17.5,17.54,33500,3.6554525683301,3.66700870154826,3.61129163067499,3.6195460115451,162338.038562237,0.0,1.0
2005-06-20,17.44,17.7,17.42,17.7,39600,3.59891005936981,3.65256353502556,3.59478286893476,3.65256353502556,191898.099315361,0.0,1.0
2005-06-21,17.46,17.6,17.42,17.44,39200,3.60303724980487,3.63192758285027,3.59478286893476,3.59891005936981,189959.734675812,0.0,1.0
2005-06-22,17.53,17.56,17.42,17.42,47100,3.61748241632757,3.62367320198016,3.59478286893476,3.59478286893476,228242.436306907,0.0,1.0
2005-06-23,17.52,17.55,17.42,17.52,69100,3.61541882111004,3.62160960676263,3.59478286893476,3.61541882111004,334852.491482107,0.0,1.0
2005-06-24,17.48,17.54,17.42,17.52,31900,3.60716444023993,3.6195460115451,3.59478286893476,3.61541882111004,154584.580004041,0.0,1.0
2005-06-27,17.57,17.67,17.42,17.45,32400,3.62573679719769,3.64637274937297,3.59478286893476,3.60097365458734,157007.535803477,0.0,1.0
2005-06-28,17.48,17.71,17.43,17.71,62700,3.60716444023993,3.65462713024309,3.59684646415229,3.65462713024309,303838.657249321,0.0,1.0
2005-06-29,17.51,17.7,17.4,17.43,34800,3.61335522589251,3.65256353502556,3.5906556784997,3.59684646415229,168637.723640772,0.0,1.0
2005-06-30,17.45,17.74,17.31,17.31,59100,3.60097365458734,3.66081791589567,3.57208332154194,3.57208332154194,286393.37549338,0.0,1.0
2005-07-01,17.6,17.7,17.45,17.46,29000,3.63192758285027,3.65256353502556,3.60097365458734,3.60303724980487,140531.43636731,0.0,1.0
2005-07-05,17.55,17.68,17.5,17.57,24500,3.62160960676263,3.6484363445905,3.61129163067499,3.62573679719769,118724.834172382,0.0,1.0
2005-07-06,17.49,17.73,17.49,17.6,14100,3.60922803545746,3.65875432067814,3.60922803545746,3.63192758285027,68327.3535441057,0.0,1.0
2005-07-07,17.55,17.72,17.421,17.6,30700,3.62160960676263,3.65669072546061,3.59498922845651,3.63192758285027,148769.486085393,0.0,1.0
2005-07-08,17.75,17.75,17.45,17.55,32700,3.6628815111132,3.6628815111132,3.60097365458734,3.62160960676263,158461.309283139,0.0,1.0
2005-07-11,17.85,17.9,17.8,17.8,30100,3.68351746328849,3.69383543937613,3.67319948720084,3.67319948720084,145861.93912607,0.0,1.0
2005-07-12,18.0,18.03,17.88,17.98,30700,3.71447139155141,3.720662177204,3.68970824894107,3.71034420111636,148769.486085394,0.0,1.0
2005-07-13,18.02,18.04,17.92,17.97,23600,3.71859858198647,3.72272577242153,3.69796262981118,3.70828060589883,114363.513733397,0.0,1.0
2005-07-14,18.1,18.19,17.98,17.98,37600,3.7351073437267,3.75367970068446,3.71034420111636,3.71034420111636,182206.276117615,0.0,1.0
2005-07-15,18.18,18.18,18.0,18.11,18700,3.75161610546693,3.75161610546693,3.71447139155141,3.73717093894423,90618.5468989204,0.0,1.0
2005-07-18,17.962,18.19,17.91,18.05,24000,3.7066297297248,3.75367970068446,3.69589903459366,3.72478936763906,116301.878372946,0.0,1.0
2005-07-19,17.94,17.98,17.86,17.92,24200,3.70208982024624,3.71034420111636,3.68558105850601,3.69796262981118,117271.060692721,0.0,1.0
2005-07-20,18.1,18.19,17.82,17.95,17100,3.7351073437267,3.75367970068446,3.6773266776359,3.70415341546377,82865.088340724,0.0,1.0
2005-07-21,18.1,18.25,17.9,18.11,16400,3.7351073437267,3.76606127198963,3.69383543937613,3.73717093894423,79472.9502215131,0.0,1.0
2005-07-22,18.33,18.33,18.1,18.1,14400,3.78257003372986,3.78257003372986,3.7351073437267,3.7351073437267,69781.1270237675,0.0,1.0
2005-07-25,18.31,18.45,18.25,18.27,24900,3.7784428432948,3.8073331763402,3.76606127198963,3.77018846242468,120663.198811931,0.0,1.0
2005-07-26,18.2,18.38,18.1,18.31,15500,3.75574329590198,3.7928880098175,3.7351073437267,3.7784428432948,75111.6297825277,0.0,1.0
2005-07-27,18.7,18.7,18.25,18.25,82600,3.85892305677841,3.85892305677841,3.76606127198963,3.76606127198963,400272.29806689,0.0,1.0
2005-07-28,18.99,19.35,18.8,18.88,109700,3.91876731808674,3.99305674591777,3.8795590089537,3.89606777069393,531596.502396341,0.0,1.0
2005-07-29,19.09,19.3,19.0,19.24,74400,3.93940327026203,3.98273876983013,3.92083091330427,3.97035719852495,360535.822956132,0.0,1.0
2005-08-01,19.03,19.09,18.84,18.84,35900,3.92702169895686,3.93940327026203,3.88781338982381,3.88781338982381,173968.226399532,0.0,1.0
2005-08-02,19.11,19.19,18.95,18.95,33300,3.94353046069708,3.96003922243731,3.91051293721663,3.91051293721663,161368.856242463,0.0,1.0
2005-08-03,19.13,19.5,19.06,19.15,35700,3.94765765113214,4.0240106741807,3.93321248460944,3.9517848415672,172999.044079757,0.0,1.0
2005-08-04,18.98,19.1,18.9,18.92,21700,3.91670372286921,3.94146686547956,3.90019496112898,3.90432215156404,105156.281695539,0.0,1.0
2005-08-05,18.91,19.03,18.9,18.96,24000,3.90225855634651,3.92702169895686,3.90019496112898,3.91257653243416,116301.878372946,0.0,1.0
2005-08-08,18.85,19.03,18.7,18.9,22900,3.88987698504134,3.92702169895686,3.85892305677841,3.90019496112898,110971.375614186,0.0,1.0
2005-08-09,19.1,19.23,18.82,18.9,39100,3.94146686547956,3.96829360330743,3.88368619938876,3.90019496112898,189475.143515924,0.0,1.0
2005-08-10,19.35,19.5,19.19,19.19,40600,3.99305674591777,4.0240106741807,3.96003922243731,3.96003922243731,196744.010914234,0.0,1.0
2005-08-11,19.49,19.59,19.22,19.35,19400,4.02194707896317,4.04258303113845,3.9662300080899,3.99305674591777,94010.6850181313,0.0,1.0
2005-08-12,19.54,19.55,19.35,19.53,52200,4.03226505505081,4.03432865026834,3.99305674591777,4.03020145983328,252956.585461158,0.0,1.0
2005-08-15,19.67,19.9,19.38,19.44,20400,4.05909179287868,4.10655448288184,3.99924753157035,4.01162910287553,98856.5966170042,0.0,1.0
2005-08-16,19.67,19.69,19.41,19.67,43000,4.05909179287868,4.06321898331374,4.00543831722294,4.05909179287868,208374.198751528,0.0,1.0
2005-08-17,19.51,19.63,19.47,19.58,43900,4.02607426939823,4.05083741200857,4.01781988852811,4.04051943592093,212735.519190514,0.0,1.0
2005-08-18,19.85,20.03,19.6,19.95,78200,4.0962365067942,4.13338122070971,4.04464662635598,4.11687245896948,378950.287031849,0.0,1.0
2005-08-19,19.8,19.98,19.62,19.85,53800,4.08591853070655,4.12306324462207,4.04877381679104,4.0962365067942,260710.044019354,0.0,1.0
2005-08-22,19.73,20.0,19.71,19.99,43000,4.07147336418385,4.12719043505713,4.0673461737488,4.1251268398396,208374.198751529,0.0,1.0
2005-08-23,19.07,19.71,18.77,19.7,86500,3.93527607982697,4.0673461737488,3.87336822330111,4.06528257853127,419171.353302493,0.0,1.0
2005-08-24,18.19,18.85,18.0,18.85,95100,3.75367970068446,3.88987698504134,3.71447139155141,3.88987698504134,460846.193052798,0.0,1.0
2005-08-25,18.28,18.38,17.87,18.19,63200,3.77225205764221,3.7928880098175,3.68764465372354,3.75367970068446,306261.613048758,0.0,1.0
2005-08-26,18.32,18.33,18.26,18.3,20500,3.78050643851233,3.78257003372986,3.76812486720716,3.77637924807727,99341.1877768913,0.0,1.0
2005-08-29,18.24,18.25,17.95,18.23,29900,3.7639976767721,3.76606127198963,3.70415341546377,3.76193408155457,144892.756806295,0.0,1.0
2005-08-30,18.01,18.18,17.96,18.16,38100,3.71653498676894,3.75161610546693,3.7062170106813,3.74748891503187,184629.231917052,0.0,1.0
2005-08-31,18.24,18.32,18.02,18.02,36800,3.7639976767721,3.78050643851233,3.71859858198647,3.71859858198647,178329.546838517,0.0,1.0
2005-09-01,18.46,18.49,18.16,18.23,31400,3.80939677155773,3.81558755721031,3.74748891503187,3.76193408155457,152161.624204604,0.0,1.0
2005-09-02,18.71,18.82,18.496,18.59,32600,3.86098665199594,3.88368619938876,3.81682571434083,3.8362235093856,157976.718123252,0.0,1.0
2005-09-06,18.96,18.98,18.72,18.72,12200,3.91257653243416,3.91670372286921,3.86305024721347,3.86305024721347,59120.1215062475,0.0,1.0
2005-09-07,18.97,18.99,18.83,18.98,22700,3.91464012765168,3.91876731808674,3.88574979460628,3.91670372286921,110002.193294412,0.0,1.0
2005-09-08,18.82,18.97,18.81,18.97,20800,3.88368619938876,3.91464012765168,3.88162260417123,3.91464012765168,100794.961256553,0.0,1.0
2005-09-09,18.969,19.0,18.82,18.82,17100,3.91443376812993,3.92083091330427,3.88368619938876,3.88368619938876,82865.0883407241,0.0,1.0
2005-09-12,19.05,19.14,18.97,18.99,50800,3.93114888939191,3.94972124634967,3.91464012765168,3.91876731808674,246172.309222736,0.0,1.0
2005-09-13,18.83,19.1,18.76,19.1,34000,3.88574979460628,3.94146686547956,3.87130462808358,3.94146686547956,164760.994361674,0.0,1.0
2005-09-14,18.73,18.91,18.68,18.83,25300,3.865113842431,3.90225855634651,3.85479586634336,3.88574979460628,122601.563451481,0.0,1.0
2005-09-15,18.92,19.14,18.86,18.86,49900,3.90432215156404,3.94972124634967,3.89194058025887,3.89194058025887,241810.98878375,0.0,1.0
2005-09-16,19.07,19.1,18.96,19.1,34400,3.93527607982697,3.94146686547956,3.91257653243416,3.94146686547956,166699.359001223,0.0,1.0
2005-09-19,19.02,19.11,19.02,19.11,23000,3.92495810373933,3.94353046069708,3.92495810373933,3.94353046069708,111455.966774073,0.0,1.0
2005-09-20,19.15,19.2,19.08,19.09,52400,3.9517848415672,3.96210281765484,3.9373396750445,3.93940327026203,253925.767780932,0.0,1.0
2005-09-21,19.15,19.27,19.15,19.15,21800,3.9517848415672,3.97654798417754,3.9517848415672,3.9517848415672,105640.872855426,0.0,1.0
2005-09-22,19.11,19.26,19.01,19.17,32300,3.94353046069708,3.97448438896001,3.9228945085218,3.95591203200226,156522.94464359,0.0,1.0
2005-09-23,19.17,19.18,19.01,19.16,18200,3.95591203200226,3.95797562721978,3.9228945085218,3.95384843678473,88195.591099484,0.0,1.0
2005-09-26,19.44,19.5,19.34,19.4,46800,4.01162910287553,4.0240106741807,3.99099315070024,4.00337472200541,226788.662827245,0.0,1.0
2005-09-27,19.36,19.39,19.22,19.39,17500,3.9951203411353,4.00131112678788,3.9662300080899,4.00131112678788,84803.4529802731,0.0,1.0
2005-09-28,19.308,19.49,19.26,19.37,17200,3.98438964600415,4.02194707896317,3.97448438896001,3.99718393635283,83349.6795006113,0.0,1.0
2005-09-29,19.6,19.89,19.34,19.34,21200,4.04464662635598,4.10449088766431,3.99099315070024,3.99099315070024,102733.325896102,0.0,1.0
2005-09-30,19.82,19.98,19.61,19.61,44500,4.09004572114161,4.12306324462207,4.04671022157351,4.04671022157351,215643.066149837,0.0,1.0
2005-10-03,19.74,19.82,19.7,19.82,31200,4.07353695940138,4.09004572114161,4.06528257853127,4.09004572114161,151192.44188483,0.0,1.0
2005-10-04,19.62,19.73,19.59,19.59,31500,4.04877381679104,4.07147336418385,4.04258303113845,4.04258303113845,152646.215364492,0.0,1.0
2005-10-05,19.11,19.52,19.11,19.52,27900,3.94353046069708,4.02813786461576,3.94353046069708,4.02813786461576,135200.93360855,0.0,1.0
2005-10-06,18.7299,19.74,18.7299,19.11,66000,3.86509320647882,4.07353695940138,3.86509320647882,3.94353046069708,319830.165525602,0.0,1.0
2005-10-07,18.96,19.1,18.72,18.79,60400,3.91257653243416,3.94146686547956,3.86305024721347,3.87749541373617,292693.060571914,0.0,1.0
2005-10-10,18.93,18.99,18.83,18.94,12000,3.90638574678157,3.91876731808674,3.88574979460628,3.9084493419991,58150.939186473,0.0,1.0
2005-10-11,19.1301,19.25,19.02,19.02,16600,3.94767828708432,3.97242079374248,3.92495810373933,3.92495810373933,80442.1325412876,0.0,1.0
2005-10-12,18.73,19.33,18.72,19.25,95400,3.865113842431,3.98892955548271,3.86305024721347,3.97242079374248,462299.96653246,0.0,1.0
2005-10-13,18.19,18.76,18.05,18.76,42600,3.75367970068446,3.87130462808358,3.72478936763906,3.87130462808358,206435.834111979,0.0,1.0
2005-10-14,18.23,18.3,18.09,18.22,13500,3.76193408155457,3.77637924807727,3.73304374850917,3.75987048633704,65419.8065847821,0.0,1.0
2005-10-17,18.12,18.18,18.0,18.0,53000,3.73923453416176,3.75161610546693,3.71447139155141,3.71447139155141,256833.314740256,0.0,1.0
2005-10-18,18.04,18.25,18.04,18.12,16400,3.72272577242153,3.76606127198963,3.72272577242153,3.73923453416176,79472.950221513,0.0,1.0
2005-10-19,17.99,18.09,17.41,18.09,71700,3.71240779633388,3.73304374850917,3.59271927371723,3.73304374850917,347451.861639177,0.0,1.0
2005-10-20,17.5899,18.105,17.2601,18.04,23600,3.62984335168057,3.73613914133546,3.56178598140648,3.72272577242153,114363.513733397,0.0,1.0
2005-10-21,17.88,17.89,17.31,17.64,45200,3.68970824894107,3.6917718441586,3.57208332154194,3.64018196372038,219035.204269048,0.0,1.0
2005-10-24,18.13,18.1899,17.93,17.97,56000,3.74129812937928,3.75365906473228,3.70002622502871,3.70828060589883,271371.049536874,0.0,1.0
2005-10-25,18.03,18.15,18.021,18.15,19800,3.720662177204,3.74542531981434,3.71880494150822,3.74542531981434,95949.0496576804,0.0,1.0
2005-10-26,18.1,18.18,18.03,18.03,17400,3.7351073437267,3.75161610546693,3.720662177204,3.720662177204,84318.8618203858,0.0,1.0
2005-10-27,17.86,18.1,17.8,18.1,27600,3.68558105850601,3.7351073437267,3.67319948720084,3.7351073437267,133747.160128888,0.0,1.0
2005-10-28,18.05,18.05,17.9,17.9,43400,3.72478936763906,3.72478936763906,3.69383543937613,3.69383543937613,210312.563391077,0.0,1.0
2005-10-31,18.37,18.37,18.1301,18.18,50500,3.79082441459997,3.79082441459997,3.74131876533146,3.75161610546693,244718.535743074,0.0,1.0
2005-11-01,18.561,18.87,18.36,18.37,46500,3.83023908325477,3.8940041754764,3.78876081938244,3.79082441459997,225334.889347583,0.0,1.0
2005-11-02,17.58,17.6,16.91,17.06,64600,3.98744376692609,3.99198010795786,3.83547634236179,3.86949890010006,284811.038445185,1.7428,1.0
2005-11-03,17.24,17.65,17.22,17.5,45200,3.910325969386,4.00332096053729,3.90578962835423,3.96929840279901,199279.550119541,0.0,1.0
2005-11-04,17.21,17.35,17.2,17.21,25000,3.90352145783834,3.93527584506073,3.90125328732246,3.90352145783834,110220.990110366,0.0,1.0
2005-11-07,17.04,17.35,16.87,17.2,45800,3.86496255906829,3.93527584506073,3.82640366029825,3.90125328732246,201924.85388219,0.0,1.0
2005-11-08,16.95,17.14,16.91,17.08,34000,3.84454902442533,3.88764426422714,3.83547634236179,3.87403524113183,149900.546550097,0.0,1.0
2005-11-09,17.15,17.25,16.95,16.95,34100,3.88991243474303,3.91259413990188,3.84454902442533,3.84454902442533,150341.430510539,0.0,1.0
2005-11-10,17.18,17.25,16.99,17.25,43400,3.89671694629069,3.91259413990188,3.85362170648887,3.91259413990188,191343.638831595,0.0,1.0
2005-11-11,17.06,17.26,17.0401,17.18,39600,3.86949890010006,3.91486231041777,3.86498524077345,3.89671694629069,174590.048334819,0.0,1.0
2005-11-14,17.14,17.23,17.05,17.06,33700,3.88764426422714,3.90805779887011,3.86723072958418,3.86949890010006,148577.894668773,0.0,1.0
2005-11-15,17.33,18.1,17.31,17.64,113000,3.93073950402896,4.10538863375212,3.92620316299719,4.0010527900214,498198.875298853,0.0,1.0
2005-11-16,17.5,17.95,17.21,17.23,33300,3.96929840279901,4.07136607601384,3.90352145783834,3.90805779887011,146814.358827007,0.0,1.0
2005-11-17,17.75,17.95,17.5,17.9,58200,4.02600266569614,4.07136607601384,3.96929840279901,4.06002522343442,256594.464976931,0.0,1.0
2005-11-18,17.86,18.35,17.775,18.35,57400,4.05095254137088,4.16209289664925,4.03167309198585,4.16209289664925,253067.393293399,0.0,1.0
2005-11-21,18.45,19.2,18.1,18.27,216300,4.1847746018081,4.35488739049949,4.10538863375212,4.14394753252217,953632.006434884,0.0,1.0
2005-11-22,18.35,18.5,18.3,18.5,56800,4.16209289664925,4.19611545438752,4.15075204406982,4.19611545438752,250422.089530751,0.0,1.0
2005-11-23,18.16,18.38,18.0,18.38,71600,4.11899765684743,4.1688974081969,4.08270692859327,4.1688974081969,315672.915676087,0.0,1.0
2005-11-25,18.09,18.15,18.06,18.1,14600,4.10312046323623,4.11672948633154,4.09631595168858,4.10538863375212,64369.0582244536,0.0,1.0
2005-11-28,17.9801,18.2899,17.9001,18.1,40900,4.07819326926666,4.14846119184878,4.06004790513957,4.10538863375212,180321.539820558,0.0,1.0
2005-11-29,17.9101,18.39,17.8,17.98,56400,4.06231607565546,4.17116557871279,4.03734351827556,4.0781705875615,248658.553688985,0.0,1.0
2005-11-30,17.96,18.1,17.77,17.77,34400,4.07363424652973,4.10538863375212,4.03053900672791,4.03053900672791,151664.082391863,0.0,1.0
2005-12-01,18.281,18.281,17.96,17.96,23600,4.14644252008964,4.14644252008964,4.07363424652973,4.07363424652973,104048.614664185,0.0,1.0
2005-12-02,18.46,18.5,18.03,18.25,39600,4.18704277232399,4.19611545438752,4.08951144014092,4.1394111914904,174590.048334819,0.0,1.0
2005-12-05,18.25,18.4,18.1,18.33,28000,4.1394111914904,4.17343374922867,4.10538863375212,4.15755655561748,123447.508923609,0.0,1.0
2005-12-06,18.409,18.51,18.14,18.14,30300,4.17547510269297,4.19838362490341,4.11446131581566,4.11446131581566,133587.840013763,0.0,1.0
2005-12-07,18.2701,18.51,18.22,18.3,49800,4.14397021422733,4.19838362490341,4.13260667994274,4.15075204406982,219560.212299848,0.0,1.0
2005-12-08,18.1001,18.27,18.02,18.17,46400,4.10541131545728,4.14394753252217,4.08724326962504,4.12126582736332,204570.157644839,0.0,1.0
2005-12-09,18.04,18.27,18.02,18.1,23200,4.09177961065681,4.14394753252217,4.08724326962504,4.10538863375212,102285.078822419,0.0,1.0
2005-12-12,18.25,18.32,18.06,18.06,20800,4.1394111914904,4.15528838510159,4.09631595168858,4.09631595168858,91703.8637718242,0.0,1.0
2005-12-13,18.44,18.48,18.1901,18.26,26800,4.18250643129221,4.19157911335575,4.12582485010025,4.14167936200628,118156.901398312,0.0,1.0
2005-12-14,18.28,18.4,18.22,18.32,16600,4.14621570303805,4.17343374922867,4.13260667994274,4.15528838510159,73186.7374332829,0.0,1.0
2005-12-15,18.28,18.4,18.201,18.22,15800,4.14621570303805,4.17343374922867,4.12829715596256,4.13260667994274,69659.6657497511,0.0,1.0
2005-12-16,18.32,18.5,18.24,18.28,28000,4.15528838510159,4.19611545438752,4.13714302097451,4.14621570303805,123447.50892361,0.0,1.0
2005-12-19,18.5,18.64,18.32,18.32,30300,4.19611545438752,4.22786984160992,4.15528838510159,4.15528838510159,133587.840013763,0.0,1.0
2005-12-20,19.0,19.03,18.5,18.5,26900,4.30952398018178,4.31632849172944,4.19611545438752,4.19611545438752,118597.785358754,0.0,1.0
2005-12-21,19.24,19.999,19.0,19.0,60800,4.36396007256303,4.53611421471871,4.30952398018178,4.30952398018178,268057.447948409,0.0,1.0
2005-12-22,19.47,19.6999,19.061,19.24,22800,4.41612799442838,4.46827323458858,4.32335982032868,4.36396007256303,100521.542980654,0.0,1.0
2005-12-23,19.1001,19.2899,18.87,19.28,20300,4.33222836704579,4.37527824343729,4.28003776347528,4.37303275462657,89499.443969617,0.0,1.0
2005-12-27,19.18,19.63,19.0176,19.03,41900,4.35035104946772,4.45241872268255,4.31351596028974,4.31632849172944,184730.379424973,0.0,1.0
2005-12-28,19.75,19.8,18.7,18.75,37800,4.53718025486118,4.54866678715196,4.29596307675463,4.30744960904542,164540.520337524,0.2537,1.0
2005-12-29,19.53,19.71,19.3101,19.7,14300,4.48663951278171,4.52799102902855,4.43612174376682,4.52569372257039,62246.8106038783,0.0,1.0
2005-12-30,19.45,19.55,19.1,19.43,20000,4.46826106111645,4.49123412569802,4.38785533508093,4.46366644820013,87058.4763690606,0.0,1.0
2006-01-03,20.45,20.53,20.15,20.25,175100,4.6979917069322,4.71637015859746,4.62907251318748,4.65204557776905,762196.960611126,0.0,1.0
2006-01-04,20.76,20.96,20.4227,20.45,247000,4.76920820713509,4.81515433629824,4.69172006030143,4.6979917069322,1075172.1831579,0.0,1.0
2006-01-05,21.01,21.4,20.8,21.2,103100,4.82664086858903,4.91623582045717,4.77839743296772,4.87028969129402,448786.445682507,0.0,1.0
2006-01-06,21.57,21.919,20.9,21.2,149700,4.95529003024585,5.03546602563555,4.80137049754929,4.87028969129402,651632.695622419,0.0,1.0
2006-01-09,22.25,22.75,21.8,21.86,182200,5.11150686940056,5.22637219230844,5.00812807878347,5.02191191753242,793102.719722143,0.0,1.0
2006-01-10,22.8001,22.9499,22.0,22.75,114200,5.23788169766381,5.27229534840701,5.05407420794663,5.22637219230844,497103.900067336,0.0,1.0
2006-01-11,22.8,22.8,22.13,22.7,143500,5.23785872459923,5.23785872459923,5.08393919190267,5.21488566001765,624644.56794801,0.0,1.0
2006-01-12,22.41,22.79,22.25,22.55,88300,5.14826377273109,5.23556141814107,5.11150686940056,5.18042606314529,384363.173169402,0.0,1.0
2006-01-13,22.25,22.49,22.09,22.41,56200,5.11150686940056,5.16664222439635,5.07474996607004,5.14826377273109,244634.318597061,0.0,1.0
2006-01-17,22.37,22.4,22.0001,22.3,68000,5.13907454689846,5.14596646627293,5.05409718101121,5.12299340169135,295998.819654806,0.0,1.0
2006-01-18,21.9901,22.35,21.8,22.12,85700,5.05179987455305,5.13447993398214,5.00812807878347,5.08164188544452,373045.571241425,0.0,1.0
2006-01-19,23.3299,24.3,22.0,22.1,121700,5.359592993817,5.58245469332286,5.05407420794663,5.0770472725282,529750.828705734,0.0,1.0
2006-01-20,22.9,23.85,22.85,23.3,117100,5.26083178918081,5.47907590270577,5.24934525689002,5.35272404750711,509727.379140849,0.0,1.0
2006-01-23,21.78,22.81,21.75,22.8,157300,5.00353346586716,5.24015603105739,4.99664154649269,5.23785872459923,684714.916642662,0.0,1.0
2006-01-24,20.96,21.4,20.8,21.35,164700,4.81515433629824,4.91623582045717,4.77839743296772,4.90474928816638,716926.552899214,0.0,1.0
2006-01-25,21.11,21.29,20.83,20.83,86000,4.8496139331706,4.89096544941744,4.78528935234219,4.78528935234219,374351.448386961,0.0,1.0
2006-01-26,22.0,22.2,21.18,21.18,62300,5.05407420794663,5.10002033710978,4.86569507837771,4.86569507837771,271187.153889624,0.0,1.0
2006-01-27,22.33,22.49,22.1,22.48,66900,5.12988532106582,5.16664222439635,5.0770472725282,5.16434491793819,291210.603454508,0.0,1.0
2006-01-30,22.37,22.48,22.15,22.45,69400,5.13907454689846,5.16434491793819,5.08853380481899,5.15745299856372,302092.91300064,0.0,1.0
2006-01-31,22.15,22.3399,21.73,22.12,66700,5.08853380481899,5.1321596544594,4.99204693357637,5.08164188544452,290340.018690817,0.0,1.0
2006-02-01,22.25,22.48,22.09,22.4,57300,5.11150686940056,5.16434491793819,5.07474996607004,5.14596646627293,249422.534797359,0.0,1.0
2006-02-02,22.2,22.5,22.1101,22.42,70200,5.10002033710978,5.1689395308545,5.07936755205094,5.15056107918924,305575.252055403,0.0,1.0
2006-02-03,22.4,22.45,21.9,22.11,29900,5.14596646627293,5.15745299856372,5.03110114336505,5.07934457898636,130152.422171746,0.0,1.0
2006-02-06,22.35,22.35,22.0,22.15,33600,5.13447993398214,5.13447993398214,5.05407420794663,5.08853380481899,146258.240300022,0.0,1.0
2006-02-07,22.05,23.0,21.82,22.27,27200,5.06556074023741,5.28380485376238,5.01272269169979,5.11610148231688,118399.527861923,0.0,1.0
2006-02-08,22.1599,22.16,22.0,22.04,26300,5.09080813821256,5.09083111127715,5.05407420794663,5.06326343377926,114481.896425315,0.0,1.0
2006-02-09,22.1,22.4,22.02,22.02,34700,5.0770472725282,5.14596646627293,5.05866882086294,5.05866882086294,151046.45650032,0.0,1.0
2006-02-10,22.199,22.3,21.9,22.3,26000,5.09979060646396,5.12299340169135,5.03110114336505,5.12299340169135,113176.019279779,0.0,1.0
2006-02-13,21.24,22.25,21.02,22.25,59400,4.87947891712665,5.11150686940056,4.82893817504718,5.11150686940056,258563.67481611,0.0,1.0
2006-02-14,21.91,22.25,21.12,21.12,51800,5.03339844982321,5.11150686940056,4.85191123962876,4.85191123962876,225481.453795867,0.0,1.0
2006-02-15,22.04,22.0799,21.71,21.91,16500,5.06326343377926,5.0724296865473,4.98745232066006,5.03339844982321,71823.2430044749,0.0,1.0
2006-02-16,22.23,22.3,22.0001,22.14,28500,5.10691225648425,5.12299340169135,5.05409718101121,5.08623649836083,124058.328825911,0.0,1.0
2006-02-17,22.1001,22.31,21.96,22.23,37200,5.07707024559278,5.12529070814951,5.044884982114,5.10691225648425,161928.766046453,0.0,1.0
2006-02-21,21.7,22.12,21.5,22.02,63300,4.9851550142019,5.08164188544452,4.93920888503875,5.05866882086294,275540.077708077,0.0,1.0
2006-02-22,22.0,22.02,21.75,21.9,30700,5.05407420794663,5.05866882086294,4.99664154649269,5.03110114336505,133634.761226508,0.0,1.0
2006-02-23,22.02,22.09,21.8,21.8,14600,5.05866882086294,5.07474996607004,5.00812807878347,5.00812807878347,63552.6877494142,0.0,1.0
2006-02-24,21.84,22.01,21.8,21.99,10900,5.0173173046161,5.05637151440478,5.00812807878347,5.05177690148847,47446.8696211381,0.0,1.0
2006-02-27,22.0,22.0,21.78,21.78,39500,5.05407420794663,5.05407420794663,5.00353346586716,5.00353346586716,171940.490828895,0.0,1.0
2006-02-28,21.24,22.0,21.13,22.0,46700,4.87947891712665,5.05407420794663,4.85420854608692,5.05407420794663,203281.542321757,0.0,1.0
2006-03-01,21.3099,21.45,21.24,21.29,48300,4.89553708926917,4.92772235274796,4.87947891712665,4.89096544941744,210246.220431281,0.0,1.0
2006-03-02,21.0801,21.4,20.92,21.38,86700,4.84274498686071,4.91623582045717,4.80596511046561,4.91164120754086,377398.495059878,0.0,1.0
2006-03-03,20.47,20.92,20.0,20.92,158500,4.70258631984852,4.80596511046561,4.59461291631511,4.80596511046561,689938.425224805,0.0,1.0
2006-03-06,20.06,20.48,20.0072,20.48,114100,4.60839675506406,4.70488362630668,4.59626697696499,4.70488362630668,496668.607685491,0.0,1.0
2006-03-07,19.44,20.0,19.11,19.62,171300,4.46596375465829,4.59461291631511,4.39015264153909,4.50731527090513,745655.850101004,0.0,1.0
2006-03-08,19.6,19.61,19.37,19.37,87900,4.50272065798881,4.50501796444697,4.44988260945119,4.44988260945119,382622.003642022,0.0,1.0
2006-03-09,19.691,19.87,19.63,19.63,49000,4.52362614675804,4.56474793235907,4.50961257736328,4.50961257736328,213293.267104199,0.0,1.0
2006-03-10,19.63,19.94,19.51,19.75,51500,4.50961257736328,4.58082907756617,4.48204489986539,4.53718025486118,224175.576650331,0.0,1.0
2006-03-13,19.82,19.93,19.72,19.8,41000,4.55326140006828,4.57853177110801,4.5302883354867,4.54866678715196,178469.876556574,0.0,1.0
2006-03-14,19.83,19.89,19.45,19.82,38100,4.55555870652644,4.56934254527538,4.46826106111645,4.55326140006828,165846.39748306,0.0,1.0
2006-03-15,19.98,20.0,19.77,19.98,40000,4.5900183033988,4.59461291631511,4.54177486777749,4.5900183033988,174116.952738121,0.0,1.0
2006-03-16,20.2,20.3,20.01,20.01,37500,4.64055904547827,4.66353211005984,4.59691022277327,4.59691022277327,163234.643191988,0.0,1.0
2006-03-17,20.43,20.43,20.2,20.2,23300,4.69339709401589,4.69339709401589,4.64055904547827,4.64055904547827,101423.124969956,0.0,1.0
2006-03-20,20.56,20.56,20.44,20.5,46600,4.72326207797194,4.72326207797194,4.69569440047405,4.70947823922299,202846.249939911,0.0,1.0
2006-03-21,20.3,20.48,20.2,20.35,36800,4.66353211005984,4.70488362630668,4.64055904547827,4.67501864235063,160187.596519072,0.0,1.0
2006-03-22,19.99,20.18,19.82,19.82,52700,4.59231560985696,4.63596443256195,4.55326140006828,4.55326140006828,229399.085232475,0.0,1.0
2006-03-23,19.9299,20.0991,19.77,20.01,30400,4.57850879804343,4.61737922331546,4.54177486777749,4.59691022277327,132328.884080972,0.0,1.0
2006-03-24,20.0,20.04,19.82,19.95,29500,4.59461291631511,4.60380214214774,4.55326140006828,4.58312638402433,128411.252644365,0.0,1.0
2006-03-27,20.04,20.25,19.85,20.25,53000,4.60380214214774,4.65204557776905,4.56015331944275,4.65204557776905,230704.962378011,0.0,1.0
2006-03-28,19.79,20.02,19.79,19.97,27100,4.54636948069381,4.59920752923143,4.54636948069381,4.58772099694064,117964.235480077,0.0,1.0
2006-03-29,19.95,19.9899,19.81,19.92,30600,4.58312638402433,4.59229263679237,4.55096409361012,4.57623446464985,133199.468844663,0.0,1.0
2006-03-30,19.88,20.0,19.82,19.9,45300,4.56704523881722,4.59461291631511,4.55326140006828,4.57163985173354,197187.448975922,0.0,1.0
2006-03-31,20.05,20.17,19.98,19.98,94000,4.6060994486059,4.63366712610379,4.5900183033988,4.5900183033988,409174.838934585,0.0,1.0
2006-04-03,20.47,20.75,20.24,20.3,47700,4.70258631984852,4.76691090067693,4.6497482713109,4.66353211005984,207634.466140209,0.0,1.0
2006-04-04,20.77,20.84,20.45,20.57,43400,4.77150551359325,4.78758665880035,4.6979917069322,4.72555938443009,188916.893720861,0.0,1.0
2006-04-05,20.72,20.88,20.6,20.88,30400,4.76001898130246,4.79677588463298,4.73245130380457,4.79677588463298,132328.884080972,0.0,1.0
2006-04-06,20.77,21.05,20.74,20.74,53600,4.77150551359325,4.83583009442166,4.76461359421877,4.76461359421877,233316.716669082,0.0,1.0
2006-04-07,20.72,21.089,20.7,20.95,26000,4.76001898130246,4.84478958960847,4.75542436838614,4.81285702984008,113176.019279779,0.0,1.0
2006-04-10,20.96,21.2,20.67,20.7,28400,4.81515433629824,4.87028969129402,4.74853244901167,4.75542436838614,123623.036444066,0.0,1.0
2006-04-11,20.63,20.88,20.42,20.84,47900,4.73934322317904,4.79677588463298,4.69109978755773,4.78758665880035,208505.0509039,0.0,1.0
2006-04-12,20.67,20.77,20.47,20.47,28600,4.74853244901167,4.77150551359325,4.70258631984852,4.70258631984852,124493.621207757,0.0,1.0
2006-04-13,20.55,20.66,20.51,20.61,19900,4.72096477151378,4.74623514255351,4.71177554568115,4.73474861026272,86623.1839872153,0.0,1.0
2006-04-17,20.64,20.85,20.53,20.53,42100,4.7416405296372,4.78988396525851,4.71637015859746,4.71637015859746,183258.092756873,0.0,1.0
2006-04-18,21.24,21.27,20.76,20.76,66900,4.87947891712665,4.88637083650112,4.76920820713509,4.76920820713509,291210.603454508,0.0,1.0
2006-04-19,21.54,21.62,21.41,21.49,41800,4.94839811087138,4.96677656253664,4.91853312691533,4.93691157858059,181952.215611337,0.0,1.0
2006-04-20,21.54,21.6099,21.39,21.39,24500,4.94839811087138,4.9644562830139,4.91393851399901,4.91393851399901,106646.633552099,0.0,1.0
2006-04-21,21.62,21.7,21.5,21.5,42200,4.96677656253664,4.9851550142019,4.93920888503875,4.93920888503875,183693.385138718,0.0,1.0
2006-04-24,21.4,21.6499,21.32,21.64,39000,4.91623582045717,4.97364550884653,4.89785736879191,4.97137117545295,169764.028919668,0.0,1.0
2006-04-25,21.42,21.4899,21.31,21.4,23400,4.92083043337349,4.93688860551601,4.89556006233375,4.91623582045717,101858.417351801,0.0,1.0
2006-04-26,21.57,21.65,21.32,21.32,28600,4.95529003024585,4.97366848191111,4.89785736879191,4.89785736879191,124493.621207757,0.0,1.0
2006-04-27,21.65,21.7,21.32,21.32,36700,4.97366848191111,4.9851550142019,4.89785736879191,4.89785736879191,159752.304137226,0.0,1.0
2006-04-28,21.6,21.63,21.43,21.47,18400,4.96218194962032,4.9690738689948,4.92312773983164,4.93231696566427,80093.7982595358,0.0,1.0
2006-05-01,21.73,21.76,21.53,21.53,48200,4.99204693357637,4.99893885295084,4.94610080441322,4.94610080441322,209810.928049436,0.0,1.0
2006-05-02,21.82,21.84,21.7,21.7,28000,5.01272269169979,5.0173173046161,4.9851550142019,4.9851550142019,121881.866916685,0.0,1.0
2006-05-03,21.81,21.93,21.76,21.84,24900,5.01042538524163,5.03799306273952,4.99893885295084,5.0173173046161,108387.80307948,0.0,1.0
2006-05-04,21.94,22.0,21.78,21.8,24900,5.04029036919768,5.05407420794663,5.00353346586716,5.00812807878347,108387.80307948,0.0,1.0
2006-05-05,22.25,22.45,21.98,21.98,55600,5.11150686940056,5.15745299856372,5.04947959503031,5.04947959503031,242022.564305989,0.0,1.0
2006-05-08,22.34,22.49,22.3,22.38,42700,5.13218262752398,5.16664222439635,5.12299340169135,5.14137185335661,185869.847047944,0.0,1.0
2006-05-09,22.41,22.55,22.26,22.48,51100,5.14826377273109,5.18042606314529,5.11380417585872,5.16434491793819,222434.40712295,0.0,1.0
2006-05-10,22.46,22.54,22.36,22.54,44200,5.15975030502187,5.17812875668713,5.1367772404403,5.17812875668713,192399.232775624,0.0,1.0
2006-05-11,22.05,22.49,21.86,22.46,26900,5.06556074023741,5.16664222439635,5.02191191753242,5.15975030502187,117093.650716387,0.0,1.0
2006-05-12,21.26,21.85,21.2,21.8,57300,4.88407353004297,5.01961461107426,4.87028969129402,5.00812807878347,249422.534797358,0.0,1.0
2006-05-15,20.78,20.9499,20.7,20.7,104600,4.7738028200514,4.8128340567755,4.75542436838614,4.75542436838614,455315.831410187,0.0,1.0
2006-05-16,20.79,20.79,20.55,20.55,34500,4.77610012650956,4.77610012650956,4.72096477151378,4.72096477151378,150175.87173663,0.0,1.0
2006-05-17,20.0425,20.79,19.9101,20.79,96400,4.60437646876228,4.77610012650956,4.57396013125628,4.77610012650956,419621.856098872,0.0,1.0
2006-05-18,20.0,20.23,19.8,19.8,61100,4.59461291631511,4.64745096485274,4.54866678715196,4.54866678715196,265963.64530748,0.0,1.0
2006-05-19,20.09,20.25,20.01,20.01,69700,4.61528867443853,4.65204557776905,4.59691022277327,4.59691022277327,303398.790146176,0.0,1.0
2006-05-22,18.64,19.76,18.28,19.75,268300,4.28217923800569,4.53947756131933,4.19947620551201,4.53718025486118,1167889.46049095,0.0,1.0
2006-05-23,19.2001,19.6499,18.78,18.78,108800,4.41085137272709,4.51418421721502,4.31434152841989,4.31434152841989,473598.11144769,0.0,1.0
2006-05-24,18.9999,19.15,18.76,18.96,126000,4.36485929743478,4.39934186737172,4.30974691550358,4.35569304466673,548468.401125081,0.0,1.0
2006-05-25,19.37,19.5,19.0,19.0,54000,4.44988260945119,4.47974759340724,4.36488227049936,4.36488227049936,235057.886196464,0.0,1.0
2006-05-26,19.95,19.99,19.57,19.61,60700,4.58312638402433,4.59231560985696,4.49582873861434,4.50501796444697,264222.475780099,0.0,1.0
2006-05-30,18.59,19.85,18.53,19.85,113100,4.2706927057149,4.56015331944275,4.25690886696595,4.56015331944275,492315.683867038,0.0,1.0
2006-05-31,19.02,19.25,18.59,18.59,60100,4.36947688341567,4.4223149319533,4.2706927057149,4.2706927057149,261610.721489027,0.0,1.0
2006-06-01,19.46,19.49,19.04,19.12,34300,4.47055836757461,4.47745028694908,4.37407149633199,4.39244994799725,149305.286972939,0.0,1.0
2006-06-02,19.81,19.95,19.59,19.92,65100,4.55096409361012,4.58312638402433,4.50042335153065,4.57623446464985,283375.340581292,0.0,1.0
2006-06-05,19.04,19.8,18.94,19.8,66500,4.37407149633199,4.54866678715196,4.35109843175041,4.54866678715196,289469.433927126,0.0,1.0
2006-06-06,18.39,19.04,18.11,18.82,158300,4.22474657655175,4.37407149633199,4.16042199572334,4.32353075425252,689067.840461114,0.0,1.0
2006-06-07,18.3,18.57,18.22,18.22,94000,4.20407081842833,4.26609809279858,4.18569236676307,4.18569236676307,409174.838934585,0.0,1.0
2006-06-08,17.65,18.05,17.05,17.7,195100,4.05474589864809,4.14663815697439,3.91690751115864,4.06623243093888,849255.436980186,0.0,1.0
2006-06-09,17.68,18.0,17.61,17.8,187300,4.06163781802256,4.1351516246836,4.04555667281546,4.08920549552045,815302.631196253,0.0,1.0
2006-06-12,17.01,17.5,17.0,17.43,99200,3.90771828532601,4.02028630177572,3.90542097886785,4.00420515656862,431810.04279054,0.0,1.0
2006-06-13,16.01,16.59,15.97,16.05,280100,3.67798763951025,3.81123141408339,3.66879841367762,3.68717686534288,1219253.96154869,0.0,1.0
2006-06-14,16.7,16.7,15.91,15.91,160500,3.83650178512312,3.83650178512312,3.65501457492867,3.65501457492867,698644.272861711,0.0,1.0
2006-06-15,17.65,17.6999,16.8,16.8,146500,4.05474589864809,4.06620945787429,3.8594748497047,3.8594748497047,637703.339403369,0.0,1.0
2006-06-16,17.58,17.6699,17.24,17.66,75900,4.03866475344098,4.05931753849982,3.96055633386363,4.05704320510625,330386.917820585,0.0,1.0
2006-06-19,17.9299,19.28,17.75,19.28,353100,4.11904750641192,4.42920685132777,4.07771896322966,4.42920685132777,1537017.40029576,0.0,1.0
2006-06-20,17.81,17.94,17.8,17.94,174700,4.09150280197861,4.12136778593466,4.08920549552045,4.12136778593466,760455.791083744,0.0,1.0
2006-06-21,17.94,18.06,17.75,17.75,57700,4.12136778593466,4.14893546343255,4.07771896322966,4.07771896322966,251163.70432474,0.0,1.0
2006-06-22,17.62,17.7899,17.61,17.69,42300,4.04785397927362,4.08688521599771,4.04555667281546,4.06393512448072,184128.677520563,0.0,1.0
2006-06-23,17.7,17.85,17.5,17.52,29700,4.06623243093888,4.10069202781124,4.02028630177572,4.02488091469204,129281.837408055,0.0,1.0
2006-06-26,17.14,17.78,17.14,17.72,123700,3.93758326928205,4.08461088260414,3.93758326928205,4.07082704385519,538456.67634264,0.0,1.0
2006-06-27,17.0,17.46,16.95,17.3,85400,3.90542097886785,4.01109707594309,3.89393444657706,3.97434017261257,371739.694095888,0.0,1.0
2006-06-28,17.34,17.35,17.03,17.03,45600,3.9835293984452,3.98582670490336,3.91231289824232,3.91231289824232,198493.326121458,0.0,1.0
2006-06-29,18.17,18.25,17.55,17.55,72700,4.17420583447228,4.19258428613754,4.03177283406651,4.03177283406651,316457.561601535,0.0,1.0
2006-06-30,18.17,18.6,18.1,18.6,112600,4.17420583447228,4.27299001217306,4.15812468926518,4.27299001217306,490139.221957811,0.0,1.0
2006-07-03,18.79,18.8,18.41,18.41,55100,4.31663883487805,4.31893614133621,4.22934118946806,4.22934118946806,239846.102396762,0.0,1.0
2006-07-05,18.57,18.68,18.34,18.67,80300,4.26609809279858,4.29136846383832,4.21326004426096,4.28907115738016,349539.782621779,0.0,1.0
2006-07-06,18.75,18.9,18.45,18.45,44900,4.30744960904542,4.34190920591778,4.23853041530069,4.23853041530069,195446.279448541,0.0,1.0
2006-07-07,18.66,18.82,18.53,18.76,44800,4.286773850922,4.32353075425252,4.25690886696595,4.30974691550358,195010.987066696,0.0,1.0
2006-07-10,18.9499,18.9699,18.5,18.5,47400,4.35337276514399,4.3579673780603,4.25001694759148,4.25001694759148,206328.588994674,0.0,1.0
2006-07-11,18.95,19.0,18.7,18.9,37700,4.35339573820857,4.36488227049936,4.29596307675463,4.34190920591778,164105.227955679,0.0,1.0
2006-07-12,18.66,18.88,18.6,18.85,44700,4.286773850922,4.33731459300147,4.27299001217306,4.330422673627,194575.694684851,0.0,1.0
2006-07-13,18.2,18.57,18.1,18.57,78100,4.18109775384675,4.26609809279858,4.15812468926518,4.26609809279858,339963.350221182,0.0,1.0
2006-07-14,18.0,18.4,17.86,18.12,105100,4.1351516246836,4.2270438830099,4.1029893342694,4.16271930218149,457492.293319414,0.0,1.0
2006-07-17,17.8099,17.98,17.65,17.75,47900,4.09147982891403,4.13055701176729,4.05474589864809,4.07771896322966,208505.0509039,0.0,1.0
2006-07-18,17.45,17.8,17.0,17.0,193200,4.00879976948494,4.08920549552045,3.90542097886785,3.90542097886785,840984.881725125,0.0,1.0
2006-07-19,18.32,18.32,17.3,17.3,73100,4.20866543134464,4.20866543134464,3.97434017261257,3.97434017261257,318198.731128917,0.0,1.0
2006-07-20,18.05,18.6,17.8501,18.6,66200,4.14663815697439,4.27299001217306,4.10071500087582,4.27299001217306,288163.556781591,0.0,1.0
2006-07-21,17.66,18.0,17.62,18.0,39000,4.05704320510625,4.1351516246836,4.04785397927362,4.1351516246836,169764.028919668,0.0,1.0
2006-07-24,18.2424,18.2424,17.75,17.75,51900,4.19083833322934,4.19083833322934,4.07771896322966,4.07771896322966,225916.746177712,0.0,1.0
2006-07-25,18.31,18.3401,18.02,18.1,16300,4.20636812488649,4.21328301732554,4.13974623759992,4.15812468926518,70952.6582407843,0.0,1.0
2006-07-26,18.18,18.3,18.11,18.15,18000,4.17650314093044,4.20407081842833,4.16042199572334,4.16961122155597,78352.6287321545,0.0,1.0
2006-07-27,18.35,18.72,18.26,18.32,138600,4.21555735071912,4.30055768967095,4.1948815925957,4.20866543134464,603315.24123759,0.0,1.0
2006-07-28,18.88,18.89,18.37,18.37,48700,4.33731459300147,4.33961189945963,4.22015196363543,4.22015196363543,211987.389958662,0.0,1.0
2006-07-31,18.67,18.89,18.59,18.89,25700,4.28907115738016,4.33961189945963,4.2706927057149,4.33961189945963,111870.142134243,0.0,1.0
2006-08-01,18.3301,18.57,18.3,18.57,16300,4.21098571086738,4.26609809279858,4.20407081842833,4.26609809279858,70952.6582407845,0.0,1.0
2006-08-02,18.68,19.15,18.4,18.4,53400,4.29136846383832,4.39934186737172,4.2270438830099,4.2270438830099,232446.131905392,0.0,1.0
2006-08-03,18.6,18.66,18.46,18.52,15600,4.27299001217306,4.286773850922,4.24082772175885,4.2546115605078,67905.6115678672,0.0,1.0
2006-08-04,18.58,18.9799,18.55,18.72,12100,4.26839539925674,4.36026468451846,4.26150347988227,4.30055768967095,52670.3782032817,0.0,1.0
2006-08-07,18.61,18.7508,18.5801,18.65,21900,4.27528731863121,4.30763339356207,4.26841837232132,4.28447654446384,95329.0316241214,0.0,1.0
2006-08-08,18.7,18.8499,18.6501,18.75,69500,4.29596307675463,4.33039970056241,4.28449951752842,4.30744960904542,302528.205382486,0.0,1.0
2006-08-09,19.05,19.182,18.85,18.85,101200,4.37636880279015,4.40669324803783,4.330422673627,4.330422673627,440515.890427446,0.0,1.0
2006-08-10,19.0201,19.07,18.8701,18.94,22700,4.36949985648025,4.38096341570646,4.33504025960789,4.35109843175041,98811.3706788839,0.0,1.0
2006-08-11,19.0,19.03,18.79,18.94,36400,4.36488227049936,4.37177418987383,4.31663883487805,4.35109843175041,158446.42699169,0.0,1.0
2006-08-14,19.08,19.38,19.01,19.17,35900,4.38326072216462,4.45217991590934,4.36717957695752,4.40393648028804,156269.965082464,0.0,1.0
2006-08-15,19.44,19.44,19.16,19.16,24400,4.46596375465829,4.46596375465829,4.40163917382988,4.40163917382988,106211.341170254,0.0,1.0
2006-08-16,19.64,19.69,19.4,19.4,29400,4.51190988382144,4.52339641611223,4.45677452882566,4.45677452882566,127975.960262519,0.0,1.0
2006-08-17,19.53,19.71,19.5,19.69,21900,4.48663951278171,4.52799102902855,4.47974759340724,4.52339641611223,95329.0316241213,0.0,1.0
2006-08-18,19.38,19.52,19.3,19.52,12000,4.45217991590934,4.48434220632355,4.43380146424408,4.48434220632355,52235.0858214364,0.0,1.0
2006-08-21,19.15,19.3,19.12,19.3,21300,4.39934186737172,4.43380146424408,4.39244994799725,4.43380146424408,92717.2773330496,0.0,1.0
2006-08-22,19.15,19.25,19.06,19.06,29600,4.39934186737172,4.4223149319533,4.3786661092483,4.3786661092483,128846.54502621,0.0,1.0
2006-08-23,18.82,19.15,18.81,19.1,17900,4.32353075425252,4.39934186737172,4.32123344779436,4.38785533508093,77917.3363503093,0.0,1.0
2006-08-24,18.81,18.91,18.77,18.85,25600,4.32123344779436,4.34420651237594,4.31204422196173,4.330422673627,111434.849752398,0.0,1.0
2006-08-25,18.75,18.79,18.72,18.75,60100,4.30744960904542,4.31663883487805,4.30055768967095,4.30744960904542,261610.721489027,0.0,1.0
2006-08-28,18.88,18.88,18.72,18.75,53700,4.33731459300147,4.33731459300147,4.30055768967095,4.30744960904542,233752.009050928,0.0,1.0
2006-08-29,18.9,18.9099,18.7,18.82,31100,4.34190920591778,4.34418353931136,4.29596307675463,4.32353075425252,135375.930753889,0.0,1.0
2006-08-30,18.9,19.01,18.8501,18.89,31200,4.34190920591778,4.36717957695752,4.33044564669158,4.33961189945963,135811.223135735,0.0,1.0
2006-08-31,18.94,19.07,18.92,18.92,63500,4.35109843175041,4.38096341570646,4.3465038188341,4.3465038188341,276410.662471768,0.0,1.0
2006-09-01,19.23,19.25,19.0,19.0,31800,4.41772031903698,4.4223149319533,4.36488227049936,4.36488227049936,138422.977426806,0.0,1.0
2006-09-05,19.4,19.42,19.2,19.21,31000,4.45677452882566,4.46136914174198,4.41082839966251,4.41312570612067,134940.638372044,0.0,1.0
2006-09-06,19.03,19.38,19.03,19.38,62700,4.37177418987383,4.45217991590934,4.37177418987383,4.45217991590934,272928.323417005,0.0,1.0
2006-09-07,18.94,18.9999,18.77,18.85,24900,4.35109843175041,4.36485929743478,4.31204422196173,4.330422673627,108387.803079481,0.0,1.0
2006-09-08,18.92,19.0,18.83,18.89,51200,4.3465038188341,4.36488227049936,4.32582806071068,4.33961189945963,222869.699504795,0.0,1.0
2006-09-11,18.55,18.65,18.02,18.02,64000,4.26150347988227,4.28447654446384,4.13974623759992,4.13974623759992,278587.124380994,0.0,1.0
2006-09-12,19.17,19.18,18.56,18.61,127100,4.40393648028804,4.40623378674619,4.26380078634043,4.27528731863121,553256.61732538,0.0,1.0
2006-09-13,19.37,19.3999,18.99,19.14,44800,4.44988260945119,4.45675155576108,4.3625849640412,4.39704456091356,195010.987066696,0.0,1.0
2006-09-14,19.15,19.3005,19.0,19.28,36900,4.39934186737172,4.43391632956699,4.36488227049936,4.42920685132777,160622.888900917,0.0,1.0
2006-09-15,19.12,19.29,19.05,19.21,24100,4.39244994799725,4.43150415778593,4.37636880279015,4.41312570612067,104905.464024718,0.0,1.0
2006-09-18,19.33,19.46,19.13,19.13,34900,4.44069338361856,4.47055836757461,4.39474725445541,4.39474725445541,151917.041264011,0.0,1.0
2006-09-19,19.14,19.4,18.94,19.27,159600,4.39704456091356,4.45677452882566,4.35109843175041,4.42690954486961,694726.641425104,0.0,1.0
2006-09-20,19.45,19.48,19.17,19.17,46100,4.46826106111645,4.47515298049092,4.40393648028804,4.40393648028804,200669.788030685,0.0,1.0
2006-09-21,19.15,19.43,19.1,19.43,56000,4.39934186737172,4.46366644820013,4.38785533508093,4.46366644820013,243763.73383337,0.0,1.0
2006-09-22,18.73,19.02,18.7213,19.02,38300,4.3028549961291,4.36947688341567,4.30085633951051,4.36947688341567,166716.982246751,0.0,1.0
2006-09-25,18.95,18.9588,18.65,18.75,30200,4.35339573820857,4.35541736789175,4.28447654446384,4.30744960904542,131458.299317282,0.0,1.0
2006-09-26,19.07,19.0701,18.8,18.89,36700,4.38096341570646,4.38098638877104,4.31893614133621,4.33961189945963,159752.304137226,0.0,1.0
2006-09-27,19.04,19.12,18.98,19.07,20800,4.37407149633199,4.39244994799725,4.36028765758304,4.38096341570646,90540.815423823,0.0,1.0
2006-09-28,19.2099,19.2299,19.05,19.05,19800,4.41310273305609,4.4176973459724,4.37636880279015,4.37636880279015,86187.8916053699,0.0,1.0
2006-09-29,19.11,19.24,19.03,19.1,26000,4.39015264153909,4.42001762549514,4.37177418987383,4.38785533508093,113176.019279779,0.0,1.0
2006-10-02,19.15,19.2399,19.11,19.13,31600,4.39934186737172,4.41999465243056,4.39015264153909,4.39474725445541,137552.392663116,0.0,1.0
2006-10-03,18.92,19.16,18.92,19.16,35100,4.3465038188341,4.40163917382988,4.3465038188341,4.40163917382988,152787.626027701,0.0,1.0
2006-10-04,19.2,19.25,18.7001,18.73,56000,4.41082839966251,4.4223149319533,4.29598604981921,4.3028549961291,243763.73383337,0.0,1.0
2006-10-05,19.31,19.41,19.1201,19.14,51200,4.43609877070224,4.45907183528382,4.39247292106183,4.39704456091356,222869.699504795,0.0,1.0
2006-10-06,19.18,19.24,19.06,19.06,25200,4.40623378674619,4.42001762549514,4.3786661092483,4.3786661092483,109693.680225016,0.0,1.0
2006-10-09,19.08,19.1799,19.0,19.15,27700,4.38326072216462,4.40621081368161,4.36488227049936,4.39934186737172,120575.989771149,0.0,1.0
2006-10-10,19.09,19.19,19.05,19.05,18700,4.38555802862278,4.40853109320435,4.37636880279015,4.37636880279015,81399.6754050716,0.0,1.0
2006-10-11,19.2,19.24,19.04,19.05,21200,4.41082839966251,4.42001762549514,4.37407149633199,4.37636880279015,92281.9849512042,0.0,1.0
2006-10-12,19.57,19.5892,19.2,19.2,21100,4.49582873861434,4.500239567014,4.41082839966251,4.41082839966251,91846.6925693589,0.0,1.0
2006-10-13,19.65,19.73,19.52,19.59,13800,4.5142071902796,4.53258564194486,4.48434220632355,4.50042335153065,60070.3486946518,0.0,1.0
2006-10-16,19.94,19.94,19.61,19.61,54900,4.58082907756617,4.58082907756617,4.50501796444697,4.50501796444697,238975.517633071,0.0,1.0
2006-10-17,19.8,19.8291,19.6,19.77,35600,4.54866678715196,4.5553519489452,4.50272065798881,4.54177486777749,154964.087936928,0.0,1.0
2006-10-18,19.7999,19.9628,19.66,19.74,40800,4.54864381408738,4.58606693629077,4.51650449673776,4.53488294840302,177599.291792884,0.0,1.0
2006-10-19,19.81,19.9299,19.7,19.72,18600,4.55096409361012,4.57850879804343,4.52569372257039,4.5302883354867,80964.3830232264,0.0,1.0
2006-10-20,20.22,20.22,19.74,19.74,125300,4.64515365839458,4.64515365839458,4.53488294840302,4.53488294840302,545421.354452165,0.0,1.0
2006-10-23,20.65,20.65,20.4008,20.5,233200,4.74393783609535,4.74393783609535,4.68668895915807,4.70947823922299,1015101.83446325,0.0,1.0
2006-10-24,21.25,21.25,20.54,20.59,194100,4.88177622358481,4.88177622358481,4.71866746505562,4.73015399734641,844902.513161733,0.0,1.0
2006-10-25,21.49,21.52,21.2936,21.3,136800,4.93691157858059,4.94380349795506,4.89179247974238,4.8932627558756,595479.978364375,0.0,1.0
2006-10-26,21.75,21.76,21.5,21.5,109700,4.99664154649269,4.99893885295084,4.93920888503875,4.93920888503875,477515.742884297,0.0,1.0
2006-10-27,21.6601,21.7799,21.52,21.65,103000,4.97598876143385,5.00351049280258,4.94380349795506,4.97366848191111,448351.153300662,0.0,1.0
2006-10-30,21.66,21.73,21.5801,21.64,263600,4.97596578836927,4.99204693357637,4.95761030976859,4.97137117545295,1147430.71854422,0.0,1.0
2006-10-31,21.82,22.0,21.62,21.7,296000,5.01272269169979,5.05407420794663,4.96677656253664,4.9851550142019,1288465.4502621,0.0,1.0
2006-11-01,18.15,18.53,18.01,18.5,165300,4.97017657609471,5.07423536942342,4.93183912592098,5.06602020152904,603639.519454938,3.4848,1.0
2006-11-02,17.5501,18.15,17.5,18.11,161600,4.80590060210026,4.97017657609471,4.79218127171666,4.95922301890222,590127.927065445,0.0,1.0
2006-11-03,17.6,17.97,17.6,17.6,85200,4.8195651646979,4.92088556872848,4.8195651646979,4.8195651646979,311131.803131039,0.0,1.0
2006-11-06,17.87,17.9,17.58,17.58,128200,4.89350167574725,4.90171684364162,4.81408838610165,4.81408838610165,468158.417387314,0.0,1.0
2006-11-07,18.11,18.16,17.85,17.87,86000,4.95922301890222,4.97291496539284,4.888024897151,4.89350167574725,314053.228512551,0.0,1.0
2006-11-08,18.18,18.24,17.8801,17.96,38800,4.97839174398908,4.99482207977783,4.89626744893835,4.91814717943036,141689.131003337,0.0,1.0
2006-11-09,18.1,18.24,18.06,18.22,49900,4.95648462960409,4.99482207977783,4.9455310724116,4.98934530118158,182223.908171817,0.0,1.0
2006-11-10,18.13,18.2,18.1,18.1,49800,4.96469979749846,4.98386852258533,4.95648462960409,4.95648462960409,181858.729999128,0.0,1.0
2006-11-13,18.27,18.38,18.21,18.38,37600,5.0030372476722,5.03315952995156,4.98660691188346,5.03315952995156,137306.992931069,0.0,1.0
2006-11-14,19.14,19.29,18.3,18.48,240400,5.24127711660897,5.28235295608083,5.01125241556657,5.0605434229328,877888.327144386,0.0,1.0
2006-11-15,19.07,19.24,19.05,19.17,63200,5.2221083915221,5.26866100959021,5.21663161292585,5.24949228450334,230792.605139456,0.0,1.0
2006-11-16,19.23,19.36,19.16,19.3,73300,5.26592262029208,5.30152168116769,5.24675389520522,5.28509134537895,267675.600581046,0.0,1.0
2006-11-17,19.16,19.19,19.0,19.15,135700,5.24675389520522,5.25496906309959,5.20293966643524,5.24401550590709,495546.78033899,0.0,1.0
2006-11-20,19.04,19.21,19.02,19.04,293100,5.21389322362773,5.26044584169584,5.20841644503148,5.21389322362773,1070337.2241515,0.0,1.0
2006-11-21,18.97,19.12,18.94,19.1,83900,5.19472449854086,5.23580033801272,5.18650933064649,5.23032355941647,306384.486886082,0.0,1.0
2006-11-22,18.79,18.9,18.7,18.9,66000,5.14543349117463,5.175555773454,5.12078798749152,5.175555773454,241017.593974749,0.0,1.0
2006-11-24,18.79,18.84,18.73,18.81,49100,5.14543349117463,5.15912543766525,5.12900315538589,5.15091026977088,179302.482790305,0.0,1.0
2006-11-27,18.6999,18.9,18.6999,18.9,70500,5.12076060359854,5.175555773454,5.12076060359854,5.175555773454,257450.611745754,0.0,1.0
2006-11-28,18.6,18.74,18.58,18.74,41500,5.09340409451028,5.13174154468402,5.08792731591404,5.13174154468402,151548.94166594,0.0,1.0
2006-11-29,18.79,18.82,18.61,18.61,80000,5.14543349117463,5.15364865906901,5.09614248380841,5.09614248380841,292142.53815121,0.0,1.0
2006-11-30,18.75,18.77,18.66,18.75,51000,5.13447993398214,5.13995671257839,5.10983443029903,5.13447993398214,186240.868071396,0.0,1.0
2006-12-01,18.66,18.88,18.56,18.88,40500,5.10983443029903,5.17007899485775,5.08245053731779,5.17007899485775,147897.15993905,0.0,1.0
2006-12-04,18.82,18.87,18.71,18.78,68900,5.15364865906901,5.16734060555963,5.12352637678964,5.14269510187651,251607.76098273,0.0,1.0
2006-12-05,19.08,19.1,18.8501,18.89,79300,5.22484678082023,5.23032355941647,5.16189121085636,5.17281738415587,289586.290942387,0.0,1.0
2006-12-06,18.98,19.0,18.9301,18.95,25900,5.19746288783899,5.20293966643524,5.18379832524135,5.18924771994462,94581.1467264542,0.0,1.0
2006-12-07,18.89,19.13,18.89,19.13,32000,5.17281738415587,5.23853872731084,5.17281738415587,5.23853872731084,116857.015260484,0.0,1.0
2006-12-08,18.91,18.97,18.89,18.89,21100,5.17829416275212,5.19472449854086,5.17281738415587,5.17281738415587,77052.5944373817,0.0,1.0
2006-12-11,18.9,18.94,18.86,18.94,64700,5.175555773454,5.18650933064649,5.1646022162615,5.18650933064649,236270.277729791,0.0,1.0
2006-12-12,18.8,18.9,18.69,18.9,58200,5.14817188047276,5.175555773454,5.1180495981934,5.175555773454,212533.696505005,0.0,1.0
2006-12-13,18.79,18.88,18.73,18.83,54000,5.14543349117463,5.17007899485775,5.12900315538589,5.15638704836713,197196.213252067,0.0,1.0
2006-12-14,18.9001,18.95,18.81,18.84,113000,5.17558315734698,5.18924771994462,5.15091026977088,5.15912543766525,412651.335138584,0.0,1.0
2006-12-15,18.95,19.0637,18.81,19.02,178600,5.18924771994462,5.22038320626428,5.15091026977088,5.20841644503148,652208.216422576,0.0,1.0
2006-12-18,19.33,19.5,18.93,18.96,146900,5.29330651327332,5.33985913134143,5.18377094134837,5.19198610924274,536446.73568016,0.0,1.0
2006-12-19,19.2099,19.27,18.901,19.27,47700,5.26041845780285,5.27687617748458,5.17582961238381,5.27687617748458,174189.988372659,0.0,1.0
2006-12-20,19.32,19.3999,19.23,19.23,58000,5.2905681239752,5.31244785446721,5.26592262029208,5.26592262029208,211803.340159627,0.0,1.0
2006-12-21,19.34,19.44,19.3101,19.32,57800,5.29604490257144,5.32342879555268,5.28785711857005,5.2905681239752,211072.983814249,0.0,1.0
2006-12-22,19.43,19.4699,19.38,19.44,78000,5.32069040625456,5.33161657955407,5.30699845976394,5.32342879555268,284838.97469743,0.0,1.0
2006-12-26,19.67,19.67,19.43,19.5,60900,5.38641174940953,5.38641174940953,5.32069040625456,5.33985913134143,222393.507167609,0.0,1.0
2006-12-27,18.32,18.32,18.01,18.08,84900,5.50082165428514,5.50082165428514,5.40774006515696,5.42875848850848,282751.941028368,1.7678,1.0
2006-12-28,18.05,18.2899,17.93,18.12,86500,5.4197505927864,5.49178373224399,5.38371900989807,5.44076901613793,288080.599516535,0.0,1.0
2006-12-29,18.3175,18.44,18.05,18.12,79600,5.5000709963083,5.53685323717347,5.4197505927864,5.44076901613793,265100.759786314,0.0,1.0
2007-01-03,18.54,18.55,18.21,18.21,106600,5.56687955624708,5.56988218815444,5.46779270330417,5.46779270330417,355021.871774134,0.0,1.0
2007-01-04,18.1699,18.43,18.15,18.43,83600,5.45575214935566,5.53385060526611,5.44977691186001,5.53385060526611,278422.406006732,0.0,1.0
2007-01-05,17.26,18.0,17.1,18.0,174000,5.18254267210489,5.40473743324959,5.13450056158712,5.40473743324959,579491.610588174,0.0,1.0
2007-01-08,17.34,17.36,17.02,17.04,90400,5.20656372736378,5.2125689911785,5.11047950632823,5.11648477014295,301069.204581442,0.0,1.0
2007-01-09,16.92,17.51,16.9,17.51,104600,5.08045318725462,5.25760846978891,5.0744479234399,5.25760846978891,348361.048663925,0.0,1.0
2007-01-10,16.6,16.9,16.4,16.9,247700,4.98436896621907,5.0744479234399,4.92431632807185,5.0744479234399,824942.942199372,0.0,1.0
2007-01-11,16.81,16.94,16.53,16.53,105500,5.04742423627365,5.08645845106934,4.96335054286754,4.96335054286754,351358.419063519,0.0,1.0
2007-01-12,17.52,17.59,16.8,16.8,127900,5.26061110169627,5.2816295250478,5.04442160436629,5.04442160436629,425959.637897859,0.0,1.0
2007-01-16,17.75,18.5,17.65,17.78,130100,5.32967163556557,5.55486902861764,5.29964531649196,5.33867953128766,433286.543319089,0.0,1.0
2007-01-17,17.8,18.15,17.66,17.99,273500,5.34468479510238,5.44977691186001,5.30264794839932,5.40173480134223,910867.560321066,0.0,1.0
2007-01-18,17.49,17.8,17.45,17.55,145300,5.25160320597419,5.34468479510238,5.23959267834475,5.26961899741835,483908.798956676,0.0,1.0
2007-01-19,17.3,17.57,17.05,17.49,186800,5.19455319973433,5.27562426123308,5.11948740205031,5.25160320597419,622120.878493511,0.0,1.0
2007-01-22,17.4,17.55,17.31,17.55,111100,5.22457951880794,5.26961899741835,5.19755583164169,5.26961899741835,370008.723772104,0.0,1.0
2007-01-23,17.62,17.64,17.35,17.35,106900,5.29063742076988,5.2966426845846,5.20956635927114,5.20956635927114,356020.995240666,0.0,1.0
2007-01-24,17.66,17.66,17.51,17.52,68400,5.30264794839932,5.30264794839932,5.25760846978891,5.26061110169627,227800.150369144,0.0,1.0
2007-01-25,17.17,17.69,17.15,17.69,116000,5.15551898493864,5.31165584412141,5.14951372112392,5.31165584412141,386327.740392116,0.0,1.0
2007-01-26,17.32,17.4,17.08,17.21,50100,5.20055846354905,5.22457951880794,5.12849529777239,5.16752951256808,166853.618910733,0.0,1.0
2007-01-29,17.26,17.34,17.22,17.24,56400,5.18254267210489,5.20656372736378,5.17053214447545,5.17653740829017,187835.211707891,0.0,1.0
2007-01-30,17.2,17.42,17.2,17.25,100900,5.16452688066072,5.23058478262266,5.16452688066072,5.17954004019753,336038.525910039,0.0,1.0
2007-01-31,17.2101,17.29,17.07,17.15,47400,5.16755953888716,5.19155056782697,5.12549266586503,5.14951372112392,157861.507711951,0.0,1.0
2007-02-01,17.3,17.43,17.23,17.3,65100,5.19455319973433,5.23358741453002,5.17353477638281,5.19455319973433,216809.7922373,0.0,1.0
2007-02-02,17.409,17.46,17.36,17.41,74600,5.22728188752457,5.24259531025211,5.2125689911785,5.2275821507153,248448.702010792,0.0,1.0
2007-02-05,17.26,17.35,17.1501,17.22,81000,5.18254267210489,5.20956635927114,5.14954374744299,5.17053214447545,269763.33596346,0.0,1.0
2007-02-06,17.3301,17.4,17.29,17.35,59100,5.20359112177549,5.22457951880794,5.19155056782697,5.20956635927114,196827.322906673,0.0,1.0
2007-02-07,17.4,17.44,17.35,17.4,55200,5.22457951880794,5.23659004643739,5.20956635927114,5.22457951880794,183838.717841765,0.0,1.0
2007-02-08,17.4299,17.48,17.29,17.47,30600,5.23355738821095,5.24860057406683,5.19155056782697,5.24559794215947,101910.593586196,0.0,1.0
2007-02-09,17.22,17.54,17.21,17.5,52300,5.17053214447545,5.26661636551099,5.16752951256808,5.25460583788155,174180.524331962,0.0,1.0
2007-02-12,17.21,17.5024,17.14,17.25,39600,5.16752951256808,5.25532646953932,5.14651108921656,5.17954004019753,131884.297582136,0.0,1.0
2007-02-13,17.31,17.38,17.12,17.12,41400,5.19755583164169,5.21857425499322,5.14050582540184,5.14050582540184,137879.038381324,0.0,1.0
2007-02-14,17.54,17.59,17.33,17.33,91700,5.26661636551099,5.2816295250478,5.20356109545641,5.20356109545641,305398.739603078,0.0,1.0
2007-02-15,17.59,17.61,17.47,17.47,54400,5.2816295250478,5.28763478886252,5.24559794215947,5.24559794215947,181174.388597682,0.0,1.0
2007-02-16,17.71,17.8,17.53,17.63,64200,5.31766110793613,5.34468479510238,5.26361373360363,5.29364005267724,213812.421837705,0.0,1.0
2007-02-20,17.69,17.73,17.53,17.62,56000,5.31165584412141,5.32366637175085,5.26361373360363,5.29063742076988,186503.047085849,0.0,1.0
2007-02-21,17.57,17.7,17.52,17.7,36300,5.27562426123308,5.31465847602877,5.26061110169627,5.31465847602877,120893.939450291,0.0,1.0
2007-02-22,17.56,17.6699,17.5,17.55,48700,5.27262162932572,5.30562055398761,5.25460583788155,5.26961899741835,162191.042733586,0.0,1.0
2007-02-23,17.5698,17.6,17.48,17.56,34900,5.27556420859493,5.28463215695516,5.24860057406683,5.27262162932572,116231.363273145,0.0,1.0
2007-02-26,17.48,17.69,17.48,17.6,67900,5.24860057406683,5.31165584412141,5.24860057406683,5.28463215695516,226134.944591592,0.0,1.0
2007-02-27,16.02,17.16,15.78,17.16,347300,4.81021631559214,5.15251635303128,4.73815314981548,5.15251635303128,1156651.93308777,0.0,1.0
2007-02-28,16.53,16.7,16.21,16.3,134900,4.96335054286754,5.01439528529268,4.867266321832,4.89429000899824,449272.51878359,0.0,1.0
2007-03-01,16.11,16.5,15.81,16.5,156200,4.83724000275839,4.95434264714546,4.74716104553756,4.95434264714546,520210.284907314,0.0,1.0
2007-03-02,15.93,16.2,15.86,16.11,75800,4.78319262842589,4.86426368992463,4.76217420507436,4.83724000275839,252445.195876917,0.0,1.0
2007-03-05,15.65,15.8198,15.25,15.5899,112200,4.69911893501979,4.75010362480677,4.57901365872535,4.68107311725655,373672.176482719,0.0,1.0
2007-03-06,16.2501,16.2896,15.83,15.83,140600,4.87930687578051,4.89116727181459,4.75316630935228,4.75316630935228,468255.864647686,0.0,1.0
2007-03-07,15.97,16.56,15.65,16.56,157900,4.79520315605533,4.97235843858963,4.69911893501979,4.97235843858963,525871.984550993,0.0,1.0
2007-03-08,16.33,16.4658,16.1,16.1,76000,4.90329790472033,4.94407364602229,4.83423737085103,4.83423737085103,253111.278187938,0.0,1.0
2007-03-09,16.37,16.58,16.35,16.4,62800,4.91530843234977,4.97836370240435,4.90930316853505,4.92431632807185,209149.845660559,0.0,1.0
2007-03-12,16.56,16.61,16.46,16.48,72800,4.97235843858963,4.98737159812643,4.94233211951602,4.94833738333074,242453.961211604,0.0,1.0
2007-03-13,16.0999,16.61,16.05,16.47,166100,4.83420734453195,4.98737159812643,4.81922421131422,4.94533475142338,553181.359302849,0.0,1.0
2007-03-14,16.28,16.28,15.7,16.0,139000,4.88828474518352,4.88828474518352,4.71413209455659,4.80421105177742,462927.206159518,0.0,1.0
2007-03-15,16.2854,16.48,16.05,16.48,41200,4.8899061664135,4.94833738333074,4.81922421131422,4.94833738333074,137212.956070303,0.0,1.0
2007-03-16,16.12,16.43,16.05,16.32,45500,4.84024263466575,4.93332422379394,4.81922421131422,4.90029527281297,151533.725757252,0.0,1.0
2007-03-19,16.4044,16.4044,16.24,16.24,47300,4.92563748611109,4.92563748611109,4.87627421755408,4.87627421755408,157528.46655644,0.0,1.0
2007-03-20,16.51,16.56,16.33,16.4,48400,4.95734527905282,4.97235843858963,4.90329790472033,4.92431632807185,161191.919267055,0.0,1.0
2007-03-21,16.92,17.0,16.5,16.55,82000,5.08045318725462,5.10447424251351,4.95434264714546,4.96935580668227,273093.747518565,0.0,1.0
2007-03-22,16.85,17.0,16.84,16.99,63100,5.05943476390309,5.10447424251351,5.05643213199573,5.10147161060614,210148.969127091,0.0,1.0
2007-03-23,16.89,17.0,16.81,16.85,70400,5.07144529153254,5.10447424251351,5.04742423627365,5.05943476390309,234460.973479353,0.0,1.0
2007-03-26,16.96,17.02,16.85,16.97,42500,5.09246371488406,5.11047950632823,5.05943476390309,5.09546634679142,141542.491091939,0.0,1.0
2007-03-27,16.8,16.99,16.71,16.96,64900,5.04442160436629,5.10147161060614,5.01739791720004,5.09246371488406,216143.709926279,0.0,1.0
2007-03-28,16.63,16.83,16.5501,16.83,65400,4.99337686194115,5.05342950008837,4.96938583300134,5.05342950008837,217808.915703831,0.0,1.0
2007-03-29,16.94,16.94,16.71,16.71,61500,5.08645845106934,5.08645845106934,5.01739791720004,5.01739791720004,204820.310638924,0.0,1.0
2007-03-30,16.88,17.0,16.79,16.98,65100,5.06844265962518,5.10447424251351,5.04141897245893,5.09846897869878,216809.792237299,0.0,1.0
2007-04-02,16.99,17.05,16.91,16.94,71200,5.10147161060614,5.11948740205031,5.07745055534726,5.08645845106934,237125.302723437,0.0,1.0
2007-04-03,17.15,17.2399,17.06,17.11,165000,5.14951372112392,5.17650738197109,5.12249003395767,5.13750319349448,549517.906592234,0.0,1.0
2007-04-04,17.35,17.38,17.2,17.25,176900,5.20956635927114,5.21857425499322,5.16452688066072,5.17954004019753,589149.804097976,0.0,1.0
2007-04-05,17.41,17.48,17.35,17.4,68500,5.2275821507153,5.24860057406683,5.20956635927114,5.22457951880794,228133.191524655,0.0,1.0
2007-04-09,17.63,17.68,17.56,17.58,93300,5.29364005267724,5.30865321221405,5.27262162932572,5.27862689314044,310727.398091245,0.0,1.0
2007-04-10,17.6,17.7,17.57,17.7,101200,5.28463215695516,5.31465847602877,5.27562426123308,5.31465847602877,337037.64937657,0.0,1.0
2007-04-11,17.53,17.83,17.5,17.83,87700,5.26361373360363,5.35369269082446,5.25460583788155,5.35369269082446,292077.09338266,0.0,1.0
2007-04-12,17.84,17.85,17.53,17.56,55100,5.35669532273182,5.35969795463918,5.26361373360363,5.27262162932572,183505.676686255,0.0,1.0
2007-04-13,17.94,17.95,17.84,17.9,26800,5.38672164180543,5.38972427371279,5.35669532273182,5.37471111417599,89255.0296767992,0.0,1.0
2007-04-16,18.1,18.12,17.93,18.1,85100,5.4347637523232,5.44076901613793,5.38371900989807,5.4347637523232,283418.023339389,0.0,1.0
2007-04-17,17.95,18.14,17.91,18.14,44300,5.38972427371279,5.44677427995265,5.37771374608335,5.44677427995265,147537.231891127,0.0,1.0
2007-04-18,17.91,17.99,17.86,17.99,32500,5.37771374608335,5.40173480134223,5.36270058654654,5.40173480134223,108238.375540894,0.0,1.0
2007-04-19,17.6801,17.82,17.48,17.5,67000,5.30868323853312,5.3506900589171,5.24860057406683,5.25460583788155,223137.574191998,0.0,1.0
2007-04-20,17.95,18.08,17.89,17.9,37500,5.38972427371279,5.42875848850848,5.37170848226862,5.37471111417599,124890.433316417,0.0,1.0
2007-04-23,17.9101,18.0,17.91,17.98,53400,5.37774377240242,5.40473743324959,5.37771374608335,5.39873216943487,177843.977042577,0.0,1.0
2007-04-24,17.9299,17.9597,17.75,17.75,41600,5.38368898357899,5.39263682666293,5.32967163556557,5.32967163556557,138545.120692345,0.0,1.0
2007-04-25,18.06,18.09,17.9406,17.96,58400,5.42275322469376,5.43176112041584,5.38690179971987,5.39272690562015,194496.0348181,0.0,1.0
2007-04-26,18.15,18.16,17.94,18.13,55500,5.44977691186001,5.45277954376737,5.38672164180543,5.44377164804529,184837.841308297,0.0,1.0
2007-04-27,17.92,18.06,17.81,18.06,47500,5.38071637799071,5.42275322469376,5.34768742700974,5.42275322469376,158194.548867461,0.0,1.0
2007-04-30,17.64,17.88,17.64,17.86,64900,5.2966426845846,5.36870585036126,5.2966426845846,5.36270058654654,216143.709926279,0.0,1.0
2007-05-01,17.71,17.86,17.66,17.86,71800,5.31766110793613,5.36270058654654,5.30264794839932,5.36270058654654,239123.549656499,0.0,1.0
2007-05-02,17.86,17.9991,17.6201,17.63,67800,5.36270058654654,5.40446719637793,5.29066744708895,5.29364005267724,225801.903436082,0.0,1.0
2007-05-03,17.83,17.94,17.5,17.8,509800,5.35369269082446,5.38672164180543,5.25460583788155,5.34468479510238,1697843.81079225,0.0,1.0
2007-05-04,17.86,18.0,17.86,17.93,84900,5.36270058654654,5.40473743324959,5.36270058654654,5.38371900989807,282751.941028368,0.0,1.0
2007-05-07,17.979,18.08,17.95,18.01,107700,5.39843190624414,5.42875848850848,5.38972427371279,5.40774006515696,358685.324484749,0.0,1.0
2007-05-08,17.89,17.929,17.81,17.9001,73200,5.37170848226862,5.38341874670733,5.34768742700974,5.37474114049506,243786.125833646,0.0,1.0
2007-05-09,18.1,18.1,17.86,17.89,38700,5.4347637523232,5.4347637523232,5.36270058654654,5.37170848226862,128886.927182542,0.0,1.0
2007-05-10,17.87,18.0,17.84,18.0,131500,5.3657032184539,5.40473743324959,5.35669532273182,5.40473743324959,437949.119496235,0.0,1.0
2007-05-11,18.19,18.24,18.041,18.1,97600,5.46178743948945,5.47680059902626,5.41704822406977,5.4347637523232,325048.167778194,0.0,1.0
2007-05-14,18.0,18.25,17.89,18.25,71300,5.40473743324959,5.47980323093362,5.37170848226862,5.47980323093362,237458.343878947,0.0,1.0
2007-05-15,17.99,18.17,17.97,18.0,73100,5.40173480134223,5.45578217567473,5.39572953752751,5.40473743324959,243453.084678135,0.0,1.0
2007-05-16,18.24,18.26,17.99,17.99,69000,5.47680059902626,5.48280586284098,5.40173480134223,5.40173480134223,229798.397302207,0.0,1.0
2007-05-17,18.21,18.27,18.12,18.24,44800,5.46779270330417,5.48580849474834,5.44076901613793,5.47680059902626,149202.437668679,0.0,1.0
2007-05-18,18.35,18.35,18.2,18.2,46300,5.50982955000723,5.50982955000723,5.46479007139681,5.46479007139681,154198.055001336,0.0,1.0
2007-05-21,18.5198,18.53,18.4101,18.42,95800,5.56081423979421,5.56387692433972,5.52787536777046,5.53084797335875,319053.426979006,0.0,1.0
2007-05-22,18.65,18.7,18.5,18.5,70500,5.59990850722805,5.61492166676486,5.55486902861764,5.55486902861764,234794.014634864,0.0,1.0
2007-05-23,18.59,18.84,18.55,18.74,111300,5.58189271578389,5.65695851346791,5.56988218815444,5.6269321943943,370674.806083125,0.0,1.0
2007-05-24,18.06,18.58,18.05,18.43,81900,5.42275322469376,5.57889008387653,5.4197505927864,5.53385060526611,272760.706363054,0.0,1.0
2007-05-25,18.35,18.38,18.1,18.1,56900,5.50982955000723,5.51883744572931,5.4347637523232,5.4347637523232,189500.417485443,0.0,1.0
2007-05-29,18.4,18.55,18.34,18.36,45300,5.52484270954403,5.56988218815444,5.50682691809986,5.51283218191459,150867.643446231,0.0,1.0
2007-05-30,18.5,18.5,18.05,18.05,90800,5.55486902861764,5.55486902861764,5.4197505927864,5.4197505927864,302401.369203484,0.0,1.0
2007-05-31,18.54,18.64,18.47,18.5,51400,5.56687955624708,5.59690587532069,5.54586113289556,5.55486902861764,171183.153932369,0.0,1.0
2007-06-01,19.1,19.1199,18.66,18.66,132500,5.73502694305929,5.74100218055494,5.60291113913541,5.60291113913541,441279.531051339,0.0,1.0
2007-06-04,19.17,19.2,18.8201,18.85,125900,5.75604536641082,5.7650532621329,5.65098327597226,5.65996114537527,419298.81478765,0.0,1.0
2007-06-05,19.08,19.11,18.9,19.01,73800,5.72902167924457,5.73802957496665,5.67497430491207,5.70800325589304,245784.372766708,0.0,1.0
2007-06-06,18.7501,19.0,18.71,19.0,102800,5.62996485262073,5.70500062398568,5.61792429867222,5.70500062398568,342366.307864737,0.0,1.0
2007-06-07,18.44,18.93,18.35,18.66,78100,5.53685323717347,5.68398220063416,5.50982955000723,5.60291113913541,260105.142453657,0.0,1.0
2007-06-08,18.77,18.8,18.32,18.32,73900,5.63594009011638,5.64494798583847,5.50082165428514,5.50082165428514,246117.413922219,0.0,1.0
2007-06-11,18.99,19.0,18.8,18.8,63500,5.70199799207832,5.70500062398568,5.64494798583847,5.64494798583847,211481.133749132,0.0,1.0
2007-06-12,18.64,18.85,18.62,18.81,75900,5.59690587532069,5.65996114537527,5.59090061150597,5.64795061774583,252778.237032428,0.0,1.0
2007-06-13,18.9,18.91,18.62,18.75,104400,5.67497430491207,5.67797693681944,5.59090061150597,5.62993482630166,347694.966352905,0.0,1.0
2007-06-14,19.12,19.21,18.9,18.9,52200,5.74103220687401,5.76805589404026,5.67497430491207,5.67497430491207,173847.483176452,0.0,1.0
2007-06-15,19.39,19.43,19.2201,19.23,78700,5.82210326837276,5.8341137960022,5.7710885522667,5.77406115785498,262103.38938672,0.0,1.0
2007-06-18,19.46,19.5599,19.45,19.55,64100,5.84312169172428,5.87311798447882,5.84011905981692,5.87014537889053,213479.380682195,0.0,1.0
2007-06-19,19.51,19.55,19.37,19.37,59300,5.85813485126109,5.87014537889053,5.81609800455804,5.81609800455804,197493.405217694,0.0,1.0
2007-06-20,19.34,19.63,19.31,19.56,46000,5.80709010883595,5.89416643414942,5.79808221311387,5.87314801079789,153198.931534805,0.0,1.0
2007-06-21,19.61,19.63,19.35,19.37,56200,5.8881611703347,5.89416643414942,5.81009274074331,5.81609800455804,187169.12939687,0.0,1.0
2007-06-22,19.36,19.61,19.33,19.61,43700,5.81309537265067,5.8881611703347,5.80408747692859,5.8881611703347,145538.984958064,0.0,1.0
2007-06-25,19.2,19.4,19.2,19.26,46700,5.7650532621329,5.82510590028012,5.7650532621329,5.78306905357707,155530.219623378,0.0,1.0
2007-06-26,19.04,19.28,19.04,19.16,80900,5.71701115161513,5.78907431739179,5.71701115161513,5.75304273450346,269430.29480795,0.0,1.0
2007-06-27,19.38,19.39,18.95,19.0,46000,5.8191006364654,5.82210326837276,5.68998746444888,5.70500062398568,153198.931534804,0.0,1.0
2007-06-28,19.46,19.4899,19.3001,19.42,21000,5.84312169172428,5.85209956112729,5.79510960752558,5.83111116409484,69938.6426571934,0.0,1.0
2007-06-29,19.43,19.63,19.35,19.48,77600,5.8341137960022,5.89416643414942,5.81009274074331,5.84912695553901,258439.936676105,0.0,1.0
2007-07-02,19.8,19.94,19.55,19.55,41600,5.94521117657455,5.98724802327761,5.87014537889053,5.87014537889053,138545.120692345,0.0,1.0
2007-07-03,20.11,20.36,20.06,20.1,69600,6.03829276570274,6.11335856338676,6.02327960616594,6.03529013379538,231796.64423527,0.0,1.0
2007-07-05,20.45,20.45,20.15,20.15,99900,6.14038225055301,6.14038225055301,6.05030329333218,6.05030329333218,332708.114354934,0.0,1.0
2007-07-06,20.81,20.85,20.47,20.47,60000,6.248476999218,6.26048752684745,6.14638751436773,6.14638751436773,199824.693306267,0.0,1.0
2007-07-09,21.08,21.33,20.93,21.1,108000,6.32954806071675,6.40461385840077,6.28450858210633,6.33555332453147,359684.44795128,0.0,1.0
2007-07-10,20.73,20.95,20.73,20.9,36300,6.22445594395912,6.29051384592106,6.22445594395912,6.27550068638425,120893.939450291,0.0,1.0
2007-07-11,21.09,21.15,20.55,20.55,48100,6.33255069262411,6.35056648406827,6.17040856962662,6.17040856962662,160192.795800524,0.0,1.0
2007-07-12,21.5244,21.62,20.96,21.0,92400,6.46298502267986,6.49169018371424,6.29351647782842,6.30552700545786,307730.027691651,0.0,1.0
2007-07-13,21.7,21.72,21.45,21.6,56500,6.51571123897312,6.52171650278784,6.4406454412891,6.48568491989951,188168.252863401,0.0,1.0
2007-07-16,21.67,21.7,21.52,21.7,76100,6.50670334325104,6.51571123897312,6.46166386464063,6.51571123897312,253444.319343448,0.0,1.0
2007-07-17,21.8,21.85,21.61,21.61,69900,6.54573755804673,6.56075071758354,6.48868755180687,6.48868755180687,232795.767701801,0.0,1.0
2007-07-18,21.52,21.63,21.38,21.57,52200,6.46166386464063,6.4946928156216,6.41962701793757,6.47667702417743,173847.483176452,0.0,1.0
2007-07-19,21.78,22.55,21.67,21.67,226300,6.53973229423201,6.7709349510988,6.50670334325104,6.50670334325104,753672.134920136,0.0,1.0
2007-07-20,21.55,21.9501,21.55,21.8,45400,6.47067176036271,6.59080706297622,6.47067176036271,6.54573755804673,151200.684601742,0.0,1.0
2007-07-23,22.07,22.19,21.56,21.56,75900,6.62680861954547,6.66284020243381,6.47367439227007,6.47367439227007,252778.237032428,0.0,1.0
2007-07-24,21.45,22.13,21.3,22.12,82500,6.4406454412891,6.64482441098964,6.39560596267869,6.64182177908228,274758.953296117,0.0,1.0
2007-07-25,21.78,21.86,21.49,21.7,69900,6.53973229423201,6.5637533494909,6.45265596891854,6.51571123897312,232795.767701801,0.0,1.0
2007-07-26,20.58,21.52,20.27,21.52,133900,6.1794164653487,6.46166386464063,6.08633487622052,6.46166386464063,445942.107228486,0.0,1.0
2007-07-27,20.15,20.64,20.04,20.43,138700,6.05030329333218,6.19743225679287,6.01727434235122,6.13437698673829,461928.082692987,0.0,1.0
2007-07-30,20.669,20.72,20.21,20.21,160600,6.20613988932422,6.22145331205176,6.06831908477635,6.06831908477635,534864.095749774,0.0,1.0
2007-07-31,20.69,21.2,20.64,21.2,193700,6.21244541632967,6.36557964360508,6.19743225679287,6.36557964360508,645100.718223732,0.0,1.0
2007-08-01,20.66,20.66,20.12,20.35,104200,6.20343752060759,6.20343752060759,6.0412953976101,6.1103559314794,347028.884041883,0.0,1.0
2007-08-02,20.71,20.79,20.63,20.7,43100,6.21845068014439,6.24247173540328,6.19442962488551,6.21544804823703,143540.738025002,0.0,1.0
2007-08-03,19.9,20.65,19.76,20.5,86900,5.97523749564816,6.20043488870023,5.93320064894511,6.15539541008982,289412.764138577,0.0,1.0
2007-08-06,20.07,20.07,19.42,19.53,152400,6.0262822380733,6.0262822380733,5.83111116409484,5.86414011507581,507554.720997918,0.0,1.0
2007-08-07,20.2,20.29,19.85,20.13,69400,6.06531645286899,6.09234014003524,5.96022433611136,6.04429802951746,231130.561924249,0.0,1.0
2007-08-08,20.7,20.88,20.43,20.53,64700,6.21544804823703,6.26949542256953,6.13437698673829,6.1644033058119,215477.627615258,0.0,1.0
2007-08-09,19.89,20.43,19.82,20.11,80100,5.9722348637408,6.13437698673829,5.95121644038928,6.03829276570274,266765.965563866,0.0,1.0
2007-08-10,19.62,19.9,19.29,19.44,98600,5.89116380224206,5.97523749564816,5.79207694929915,5.83711642790956,328378.579333298,0.0,1.0
2007-08-13,19.75,20.02,19.66,19.91,77100,5.93019801703775,6.01126907853649,5.9031743298715,5.97824012755552,256774.730898553,0.0,1.0
2007-08-14,19.0,19.78,18.95,19.78,119700,5.70500062398568,5.93920591275983,5.68998746444888,5.93920591275983,398650.263146003,0.0,1.0
2007-08-15,18.25,18.96,18.2,18.82,215600,5.47980323093362,5.69299009635624,5.46479007139681,5.65095324965319,718036.731280518,0.0,1.0
2007-08-16,17.13,17.68,16.24,17.5,555300,5.1435084573092,5.30865321221405,4.87627421755408,5.25460583788155,1849377.5365495,0.0,1.0
2007-08-17,18.05,18.18,17.35,17.85,171000,5.4197505927864,5.45878480758209,5.20956635927114,5.35969795463918,569500.37592286,0.0,1.0
2007-08-20,18.46,18.7,18.06,18.7,111900,5.5428585009882,5.61492166676486,5.42275322469376,5.61492166676486,372673.053016187,0.0,1.0
2007-08-21,18.55,18.598,18.23,18.4,105200,5.56988218815444,5.58429482130978,5.4737979671189,5.52484270954403,350359.295596988,0.0,1.0
2007-08-22,19.408,19.51,18.78,18.78,155800,5.82750800580601,5.85813485126109,5.63894272202374,5.63894272202374,518878.120285273,0.0,1.0
2007-08-23,19.39,19.71,19.21,19.65,57100,5.82210326837276,5.91818748940831,5.76805589404026,5.90017169796414,190166.499796464,0.0,1.0
2007-08-24,19.955,20.0,19.38,19.4,51600,5.99175197113865,6.00526381472177,5.8191006364654,5.82510590028012,171849.236243389,0.0,1.0
2007-08-27,20.027,20.09,19.86,20.09,66200,6.01337092087165,6.03228750188802,5.96322696801872,6.03228750188802,220473.244947914,0.0,1.0
2007-08-28,19.04,20.01,19.04,20.01,88400,5.71701115161513,6.00826644662913,5.71701115161513,6.00826644662913,294408.381471233,0.0,1.0
2007-08-29,19.9,19.96,19.27,19.27,90200,5.97523749564816,5.99325328709233,5.78607168548443,5.78607168548443,300403.122270421,0.0,1.0
2007-08-30,19.96,20.0688,19.7,19.7,66800,5.99325328709233,6.02592192224441,5.91518485750094,5.91518485750094,222471.491880977,0.0,1.0
2007-08-31,20.56,20.68,20.28,20.44,88200,6.17341120153398,6.20944278442231,6.08933750812788,6.13737961864565,293742.299160212,0.0,1.0
2007-09-04,21.0,21.0,20.51,20.51,89800,6.30552700545786,6.30552700545786,6.15839804199718,6.15839804199718,299070.957648379,0.0,1.0
2007-09-05,20.57,20.75,20.5,20.75,114100,6.17641383344134,6.23046120777384,6.15539541008982,6.23046120777384,379999.958437418,0.0,1.0
2007-09-06,20.86,20.8899,20.59,20.69,66600,6.26349015875481,6.27246802815782,6.18241909725606,6.21244541632967,221805.409569956,0.0,1.0
2007-09-07,20.36,20.55,19.99,20.0,83200,6.11335856338676,6.17040856962662,6.00226118281441,6.00526381472177,277090.24138469,0.0,1.0
2007-09-10,20.41,20.63,20.1,20.44,93700,6.12837172292357,6.19442962488551,6.03529013379538,6.13737961864565,312059.562713287,0.0,1.0
2007-09-11,20.9,20.9,20.51,20.51,55500,6.27550068638425,6.27550068638425,6.15839804199718,6.15839804199718,184837.841308297,0.0,1.0
2007-09-12,20.941,21.09,20.75,21.0,51700,6.28781147720443,6.33255069262411,6.23046120777384,6.30552700545786,172182.2773989,0.0,1.0
2007-09-13,21.205,21.3,21.06,21.1,38400,6.36708095955876,6.39560596267869,6.32354279690203,6.33555332453147,127887.803716011,0.0,1.0
2007-09-14,21.26,21.349,21.04,21.1,68200,6.38359543504924,6.41031885902476,6.3175375330873,6.33555332453147,227134.068058123,0.0,1.0
2007-09-17,21.16,21.26,21.0,21.26,64500,6.35356911597563,6.38359543504924,6.30552700545786,6.38359543504924,214811.545304237,0.0,1.0
2007-09-18,22.13,22.23,21.17,21.27,99000,6.64482441098964,6.67485073006325,6.356571747883,6.3865980669566,329710.74395534,0.0,1.0
2007-09-19,22.4,22.7499,22.3401,22.35,99100,6.72589547248838,6.83095756292694,6.70790970736329,6.71088231295158,330043.785110851,0.0,1.0
2007-09-20,22.22,22.4299,22.1001,22.3,72000,6.67184809815589,6.73487334189139,6.63584654158663,6.69586915341478,239789.63196752,0.0,1.0
2007-09-21,22.64,22.65,22.4332,22.46,64300,6.79795863826505,6.80096127017241,6.73586421042082,6.74391126393255,214145.462993216,0.0,1.0
2007-09-24,23.15,23.16,22.7,22.7,85200,6.95109286554045,6.95409549744781,6.81597442970921,6.81597442970921,283751.064494899,0.0,1.0
2007-09-25,23.09,23.09,22.75,22.92,46800,6.93307707409629,6.93307707409629,6.83098758924602,6.88203233167115,155863.260778888,0.0,1.0
2007-09-26,23.39,23.4,23.2,23.24,56300,7.02315603131711,7.02615866322447,6.96610602507725,6.9781165527067,187502.17055238,0.0,1.0
2007-09-27,23.86,23.9,23.51,23.6,96200,7.16427973096307,7.17629025859252,7.05918761420544,7.08621130137169,320385.591601048,0.0,1.0
2007-09-28,23.79,23.9,23.66,23.88,91800,7.14326130761155,7.17629025859252,7.10422709281586,7.17028499477779,305731.780758588,0.0,1.0
2007-10-01,24.47,24.47,23.81,23.81,127100,7.34744027731209,7.34744027731209,7.14926657142627,7.14926657142627,423295.308653775,0.0,1.0
2007-10-02,24.69,24.8,24.5,24.62,93300,7.41349817927403,7.446527130255,7.35644817303417,7.3924797559225,310727.398091245,0.0,1.0
2007-10-03,23.9422,24.58,23.9301,24.58,159400,7.18896136524158,7.38046922829306,7.18532818063367,7.38046922829306,530867.601883649,0.0,1.0
2007-10-04,23.94,24.07,23.77,23.94,128800,7.18830078622196,7.22733500101765,7.13725604379683,7.18830078622196,428957.008297453,0.0,1.0
2007-10-05,24.31,24.5,24.15,24.15,142200,7.29939816679431,7.35644817303417,7.25135605627654,7.25135605627654,473584.523135853,0.0,1.0
2007-10-08,24.292,24.44,24.1,24.44,101800,7.29399342936106,7.33843238159001,7.23634289673974,7.33843238159001,339035.896309633,0.0,1.0
2007-10-09,24.79,24.8,24.43,24.43,50800,7.44352449834764,7.446527130255,7.33542974968264,7.33542974968264,169184.906999306,0.0,1.0
2007-10-10,24.95,24.99,24.6,24.79,60600,7.49156660886541,7.50357713649485,7.38647449210778,7.44352449834764,201822.94023933,0.0,1.0
2007-10-11,24.81,25.5899,24.5501,25.29,166800,7.44952976216236,7.68370502461743,7.37149135889005,7.59365609371568,555512.647391422,0.0,1.0
2007-10-12,25.36,25.36,24.96,25.0,83300,7.61467451706721,7.61467451706721,7.49456924077277,7.50657976840222,277423.2825402,0.0,1.0
2007-10-15,25.17,25.76,25.0601,25.71,97300,7.55762451082735,7.73477979336164,7.52462558616545,7.71976663382484,324049.044311663,0.0,1.0
2007-10-16,24.79,25.08,24.6799,24.98,125700,7.44352449834764,7.5306008236611,7.41046552104759,7.50057450458749,418632.732476629,0.0,1.0
2007-10-17,25.5,25.55,25.0,25.3,158600,7.65671136377026,7.67172452330706,7.50657976840222,7.59665872562304,528203.272639565,0.0,1.0
2007-10-18,25.99,25.99,25.05,25.31,79200,7.80384032723094,7.80384032723094,7.52159292793902,7.5996613575304,263768.595164272,0.0,1.0
2007-10-19,25.25,25.93,25.22,25.93,126900,7.58164556608624,7.78582453578678,7.57263767036415,7.78582453578678,422629.226342754,0.0,1.0
2007-10-22,25.06,25.16,23.67,24.53,245900,7.52459555984638,7.55462187891999,7.10722972472322,7.36545606875625,818948.201400183,0.0,1.0
2007-10-23,25.8,25.8287,25.45,25.5,66100,7.74679032099109,7.75540787456521,7.64169820423345,7.65671136377026,220140.203792404,0.0,1.0
2007-10-24,25.702,25.72,25.01,25.67,75500,7.71736452829895,7.7227692657322,7.50958240030958,7.70775610619539,251446.072410386,0.0,1.0
2007-10-25,25.831,25.88,25.4,25.85,70500,7.7560984799039,7.77081137624997,7.62668504469665,7.76180348052789,234794.014634864,0.0,1.0
2007-10-26,26.61,26.68,26.15,26.15,122000,7.99000350548732,8.01102192883884,7.85188243774872,7.85188243774872,406310.209722742,0.0,1.0
2007-10-29,27.15,27.4,26.9,27.4,119500,8.1521456284848,8.22721142616883,8.07707983080078,8.22721142616883,397984.180834982,0.0,1.0
2007-10-30,26.73,26.91,26.71,26.91,94000,8.02603508837565,8.08008246270814,8.02002982456093,8.08008246270814,313058.686179818,0.0,1.0
2007-10-31,25.25,25.35,24.8,25.35,130300,8.194242527826,8.22669497348076,8.0482065223796,8.22669497348076,401510.57145643,2.0402,1.0
2007-11-01,24.35,24.95,24.35,24.64,143600,7.9021705169332,8.09688519086174,7.9021705169332,7.99628260933199,442493.615204477,0.0,1.0
2007-11-02,24.49,24.69,24.12,24.6,74200,7.94760394084986,8.01250883215937,7.82752989192726,7.98330163107009,228642.244068051,0.0,1.0
2007-11-05,23.6,24.25,22.16,22.16,113200,7.65877717452252,7.86971807127844,7.19146195709403,7.19146195709403,348818.086637513,0.0,1.0
2007-11-06,24.54,24.54,23.7,23.7,62800,7.96383016367723,7.96383016367723,7.69122962017728,7.69122962017728,193513.92085544,0.0,1.0
2007-11-07,23.45,25.04,23.45,25.04,51100,7.61009850604039,8.12609239195102,7.61009850604039,8.12609239195102,157461.168084601,0.0,1.0
2007-11-08,23.39,23.8399,22.7376,23.26,147200,7.59062703864754,7.73663059164828,7.3789072831959,7.54843885929635,453586.769903196,0.0,1.0
2007-11-09,22.9201,24.0,22.72,23.86,77300,7.43813299651583,7.78858695714155,7.37319565276067,7.74315353322489,238194.682836393,0.0,1.0
2007-11-12,21.7,23.29,21.64,23.29,133500,7.04218070708215,7.55817459299278,7.0227092396893,7.55817459299278,411371.153410847,0.0,1.0
2007-11-13,23.3,23.3,21.69,21.69,203100,7.56141983755825,7.56141983755825,7.03893546251668,7.03893546251668,625838.810919424,0.0,1.0
2007-11-14,23.3589,24.7,23.2,24.7,67800,7.58053432804891,8.01575407672484,7.5289673919035,8.01575407672484,208921.080159217,0.0,1.0
2007-11-15,22.82,23.5,22.7,23.5,60000,7.40564809841542,7.62632472886777,7.36670516362971,7.62632472886777,184885.911645325,0.0,1.0
2007-11-16,23.09,23.44,22.6,23.44,102700,7.49326970168327,7.60685326147491,7.33425271797496,7.60685326147491,316463.05209958,0.0,1.0
2007-11-19,22.25,23.16,22.07,23.16,252400,7.22066915818331,7.5159864136416,7.16225475600475,7.5159864136416,777753.401654666,0.0,1.0
2007-11-20,22.71,22.91,22.23,22.59,132700,7.36995040819519,7.4348552995047,7.21417866905236,7.33100747340948,408906.007922243,0.0,1.0
2007-11-21,21.47,22.11,21.45,22.11,133000,6.96754008207621,7.17523573426665,6.96104959294526,7.17523573426665,409830.43748047,0.0,1.0
2007-11-23,22.0401,22.25,21.75,21.86,66100,7.15255147475398,7.22066915818331,7.05840692990953,7.09410462012976,203682.645995933,0.0,1.0
2007-11-26,21.2201,22.5,21.2201,22.5,90400,6.88644142038497,7.3018002723202,6.88644142038497,7.3018002723202,278561.440212289,0.0,1.0
2007-11-27,21.9,21.98,21.3,21.3,117700,7.10708559839166,7.13304755491547,6.91237092446312,6.91237092446312,362684.530010912,0.0,1.0
2007-11-28,22.83,22.84,22.18,22.59,66200,7.4088933429809,7.41213858754637,7.19795244622498,7.33100747340948,203990.789182008,0.0,1.0
2007-11-29,22.59,22.94,22.4101,22.94,117200,7.33100747340948,7.44459103320113,7.27262552367658,7.44459103320113,361143.814080534,0.0,1.0
2007-11-30,22.7099,23.08,22.6,23.01,58900,7.36991795574954,7.49002445711779,7.33425271797496,7.46730774515946,181496.336598494,0.0,1.0
2007-12-03,22.69,22.75,22.5,22.75,28000,7.36345991906424,7.38293138645709,7.3018002723202,7.38293138645709,86280.0921011515,0.0,1.0
2007-12-04,22.64,22.75,22.3,22.54,40500,7.34723369623686,7.38293138645709,7.23689538101069,7.3147812505821,124797.990360594,0.0,1.0
2007-12-05,23.46,23.46,23.0,23.35,65900,7.61334375060586,7.61334375060586,7.46406250059399,7.57764606038563,203066.359623782,0.0,1.0
2007-12-06,23.88,23.89,23.25,23.61,55000,7.74964402235584,7.75288926692132,7.54519361473088,7.662022419088,169478.752341548,0.0,1.0
2007-12-07,23.79,23.95,23.54,23.73,48600,7.72043682126656,7.77236073431417,7.63930570712967,7.70096535387371,149757.588432713,0.0,1.0
2007-12-10,23.99,24.12,23.8,23.85,57400,7.78534171257607,7.82752989192726,7.72368206583204,7.73990828865942,176874.188807361,0.0,1.0
2007-12-11,23.08,24.14,23.02,23.85,71400,7.49002445711779,7.83402038105821,7.47055298972494,7.73990828865942,220014.234857936,0.0,1.0
2007-12-12,23.55,24.1799,23.24,23.8,45100,7.64255095169515,7.84696890687446,7.5419483701654,7.72368206583204,138972.576920069,0.0,1.0
2007-12-13,23.18,23.21,22.6801,23.04,97500,7.52247690277255,7.53221263646897,7.36024712694442,7.47704347885589,300439.606423652,0.0,1.0
2007-12-14,22.65,22.9,22.54,22.67,31200,7.35047894080234,7.43161005493923,7.3147812505821,7.35696942993329,96140.6740555687,0.0,1.0
2007-12-17,21.502,22.45,21.43,22.0,78000,6.97792486468573,7.28557404949282,6.95455910381431,7.13953804404642,240351.685138922,0.0,1.0
2007-12-18,22.01,22.11,21.21,21.97,83200,7.1427832886119,7.17523573426665,6.88316372337384,7.12980231034999,256375.13081485,0.0,1.0
2007-12-19,21.81,22.05,21.6,21.74,112100,7.11902809839261,7.19736678448222,7.05048174806421,7.09617931494981,343431.851400057,0.1268,1.0
2007-12-20,22.04,22.11,21.8101,21.9,42000,7.19410267256182,7.21695145600462,7.11906073951182,7.14840510567621,128672.058508496,0.0,1.0
2007-12-21,22.65,22.65,22.2073,22.3,31000,7.39321349970622,7.39321349970622,7.24871126499011,7.27896958249222,94972.2336610326,0.0,1.0
2007-12-24,23.07,23.3,22.83,22.85,57700,7.53030620036303,7.60538077453223,7.45196751427342,7.45849573811422,176770.899427148,0.0,1.0
2007-12-26,23.36,23.51,22.9,23.32,43400,7.62496544605463,7.67392712486063,7.47481629771622,7.61190899837303,132961.127125446,0.0,1.0
2007-12-27,22.9,23.22,22.9,23.06,26300,7.47481629771622,7.57926787916903,7.47481629771622,7.52704208844262,80573.2175898438,0.0,1.0
2007-12-28,23.02,23.18,22.84,22.9,35700,7.51398564076102,7.56621143148743,7.45523162619382,7.47481629771622,109371.249732222,0.0,1.0
2007-12-31,23.2,23.2,22.65,22.9,53600,7.57273965532823,7.57273965532823,7.39321349970622,7.47481629771622,164210.055620366,0.0,1.0
2008-01-02,22.79,23.37,22.7001,23.3,45800,7.43891106659182,7.62822955797503,7.40956670042743,7.60538077453223,140313.816183074,0.0,1.0
2008-01-03,23.0,23.25,22.9172,23.15,103600,7.50745741692023,7.58906021493023,7.48043057021931,7.55641909572623,317391.077654289,0.0,1.0
2008-01-04,22.14,22.77,21.92,22.74,104800,7.22674379176582,7.43238284275102,7.15493332951701,7.42259050698982,321067.422183104,0.0,1.0
2008-01-07,22.29,22.56,21.9,22.41,42600,7.27570547057182,7.36383649242262,7.14840510567621,7.31487481361662,130510.230772903,0.0,1.0
2008-01-08,22.04,22.71,22.04,22.6,81000,7.19410267256182,7.41279817122862,7.19410267256182,7.37689294010422,248153.255694956,0.0,1.0
2008-01-09,22.6101,22.6401,22.04,22.23,113100,7.38018969314382,7.38998202890503,7.19410267256182,7.25612079904942,346495.471840735,0.0,1.0
2008-01-10,22.75,22.9,22.15,22.25,51900,7.42585461891022,7.47481629771622,7.23000790368622,7.26264902289022,159001.900871213,0.0,1.0
2008-01-11,22.16,22.55,22.05,22.33,61900,7.23327201560662,7.36057238050222,7.19736678448222,7.28876191825342,189638.105277997,0.0,1.0
2008-01-14,22.57,22.57,22.19,22.27,55800,7.36710060434302,7.36710060434302,7.24306435136782,7.26917724673102,170950.020589859,0.0,1.0
2008-01-15,21.39,22.2,21.3401,22.05,55100,6.98193539773581,7.24632846328822,6.96564747925301,7.19736678448222,168805.486281384,0.0,1.0
2008-01-16,20.6399,21.28,20.45,21.0,178100,6.7370943625866,6.94603016661141,6.6751088772182,6.85463503284021,545630.800484836,0.0,1.0
2008-01-17,19.66,20.94,19.6,20.63,197400,6.41724403550659,6.8350503613178,6.39765936398419,6.7338628917854,604758.674989931,0.0,1.0
2008-01-18,20.06,20.23,19.54,20.16,168000,6.5478085123226,6.6032984149694,6.37807469246179,6.5804496315266,514688.234033983,0.0,1.0
2008-01-22,19.68,19.99,17.7,18.0,335200,6.42377225934739,6.52495972887979,5.77747809910817,5.87540145672018,1026925.57171542,0.0,1.0
2008-01-23,19.83,19.83,18.35,19.0,348100,6.47273393815339,6.47273393815339,5.98964537393418,6.20181264876019,1066446.27540018,0.0,1.0
2008-01-24,20.241,20.3499,19.77,20.1,82000,6.60688893808184,6.642435116895,6.45314926663099,6.5608649600042,251216.876135635,0.0,1.0
2008-01-25,20.02,21.5,20.0,20.91,128000,6.534752064641,7.01784062886021,6.5282238408002,6.8252580255566,392143.416406844,0.0,1.0
2008-01-28,20.24,20.2649,19.61,19.77,67200,6.6065625268898,6.61469016557159,6.40092347590459,6.45314926663099,205875.293613593,0.0,1.0
2008-01-29,20.04,20.45,20.02,20.28,50300,6.5412802884818,6.6751088772182,6.534752064641,6.6196189745714,154100.108166127,0.0,1.0
2008-01-30,19.74,20.27,19.45,19.75,165100,6.44335693086979,6.616354862651,6.34869768517819,6.44662104279019,505803.734756016,0.0,1.0
2008-01-31,19.96,20.17,19.25,19.5,147600,6.5151673931186,6.583713743447,6.28341544677019,6.36501824478019,452190.377044142,0.0,1.0
2008-02-01,20.65,20.89,20.2,20.2,65800,6.7403911156262,6.8187298017158,6.5935060792082,6.5935060792082,201586.224996643,0.0,1.0
2008-02-04,20.85,20.96,20.75,20.82,38900,6.8056733540342,6.84157858515861,6.7730322348302,6.795881018273,119174.835142393,0.0,1.0
2008-02-05,20.35,20.49,20.23,20.41,246400,6.6424677580142,6.6881653248998,6.6032984149694,6.6620524295366,754876.076583175,0.0,1.0
2008-02-06,20.37,20.94,20.35,20.45,186300,6.648995981855,6.8350503613178,6.6424677580142,6.6751088772182,570752.488098399,0.0,1.0
2008-02-07,20.91,21.02,20.0901,20.24,102200,6.8252580255566,6.86116325668101,6.557633489203,6.6065625268898,313102.00903734,0.0,1.0
2008-02-08,20.52,20.85,20.14,20.64,103200,6.697957660661,6.8056733540342,6.5739214076858,6.7371270037058,316165.629478018,0.0,1.0
2008-02-11,20.53,20.65,20.183,20.5,76000,6.7012217725814,6.7403911156262,6.58795708894352,6.6914294368202,232835.153491564,0.0,1.0
2008-02-12,20.74,21.1399,20.62,21.05,57800,6.7697681229098,6.9002999586066,6.730598779865,6.87095559244221,177077.261471216,0.0,1.0
2008-02-13,20.95,21.06,20.74,21.0,146600,6.8383144732382,6.87421970436261,6.7697681229098,6.85463503284021,449126.756603464,0.0,1.0
2008-02-14,20.67,21.17,20.6,21.17,37300,6.746919339467,6.91012493548701,6.7240705560242,6.91012493548701,114273.042437307,0.0,1.0
2008-02-15,20.9,21.0299,20.47,20.48,37200,6.8219939136362,6.8643947274822,6.681637101059,6.6849012129794,113966.680393239,0.0,1.0
2008-02-19,21.3,21.65,21.23,21.47,50000,6.95255839045221,7.06680230766621,6.92970960700941,7.00804829309901,153181.022033924,0.0,1.0
2008-02-20,21.306,21.37,20.84,21.08,49200,6.95451685760445,6.97540717389501,6.8024092421138,6.88074792820341,150730.125681381,0.0,1.0
2008-02-21,21.06,21.5799,21.04,21.37,34800,6.87421970436261,7.04392088310421,6.86769148052181,6.97540717389501,106613.991335611,0.0,1.0
2008-02-22,21.35,21.35,20.93,21.33,45400,6.96887895005421,6.96887895005421,6.8317862493974,6.96235072621341,139088.368006803,0.0,1.0
2008-02-25,21.98,22.04,21.26,21.27,55200,7.17451800103941,7.19410267256182,6.93950194277061,6.94276605469101,169111.848325452,0.0,1.0
2008-02-26,22.18,22.19,21.74,21.93,95100,7.23980023944742,7.24306435136782,7.09617931494981,7.15819744143741,291350.303908523,0.0,1.0
2008-02-27,22.42,22.62,21.95,22.2,58800,7.31813892553702,7.38342116394502,7.16472566527821,7.24632846328822,180140.881911894,0.0,1.0
2008-02-28,22.75,22.75,22.0,22.17,74800,7.42585461891022,7.42585461891022,7.18104622488022,7.23653612752702,229158.80896275,0.0,1.0
2008-02-29,21.49,22.3,21.45,22.3,81300,7.01457651693981,7.27896958249222,7.00152006925821,7.27896958249222,249072.34182716,0.0,1.0
2008-03-03,21.75,21.75,21.16,21.46,71600,7.09944342687021,7.09944342687021,6.90686082356661,7.00478418117861,219355.223552579,0.0,1.0
2008-03-04,21.12,21.267,20.6701,21.26,43700,6.89380437588501,6.94178682111489,6.74695198058621,6.93950194277061,133880.213257649,0.0,1.0
2008-03-05,21.15,21.44,20.94,21.4,84300,6.90359671164621,6.99825595733781,6.8350503613178,6.98519950965621,258263.203149195,0.0,1.0
2008-03-06,20.58,21.13,20.55,21.09,96600,6.7175423321834,6.89706848780541,6.7077499964222,6.88401204012381,295945.73456954,0.0,1.0
2008-03-07,20.19,20.55,20.06,20.45,128200,6.5902419672878,6.7077499964222,6.5478085123226,6.6751088772182,392756.14049498,0.0,1.0
2008-03-10,19.69,20.12,19.54,20.12,47000,6.42703637126779,6.567393183845,6.37807469246179,6.567393183845,143990.160711888,0.0,1.0
2008-03-11,21.04,21.04,20.08,20.08,80100,6.86769148052181,6.86769148052181,6.5543367361634,6.5543367361634,245395.997298345,0.0,1.0
2008-03-12,20.55,21.0699,20.55,20.89,41200,6.7077499964222,6.8774511751638,6.7077499964222,6.8187298017158,126221.162155953,0.0,1.0
2008-03-13,20.39,20.47,19.85,20.15,102600,6.6555242056958,6.681637101059,6.47926216199419,6.5771855196062,314327.457213611,0.0,1.0
2008-03-14,19.85,20.34,19.6601,20.34,81800,6.47926216199419,6.6392036460938,6.4172766766258,6.6392036460938,250604.152047499,0.0,1.0
2008-03-17,19.5,19.58,18.66,19.01,137700,6.36501824478019,6.39113114014339,6.09083284346658,6.20507676068059,421860.534681426,0.0,1.0
2008-03-18,19.84,19.9,19.5,19.7,150200,6.47599805007379,6.49558272159619,6.36501824478019,6.43030048318819,460155.790189907,0.0,1.0
2008-03-19,18.82,19.75,18.82,19.75,140500,6.14305863419298,6.44662104279019,6.14305863419298,6.44662104279019,430438.671915326,0.0,1.0
2008-03-20,19.38,19.4199,18.77,18.84,93000,6.32584890173539,6.33887270829779,6.12673807459098,6.14958685803378,284916.700983098,0.0,1.0
2008-03-24,19.86,20.05,19.07,19.07,105800,6.48252627391459,6.5445444004022,6.22466143220299,6.22466143220299,324131.042623782,0.0,1.0
2008-03-25,19.94,20.13,19.8,19.8,84000,6.50863916927779,6.5706572957654,6.46294160239219,6.46294160239219,257344.117016992,0.0,1.0
2008-03-26,19.81,19.9,19.65,19.85,25100,6.46620571431259,6.49558272159619,6.41397992358619,6.47926216199419,76896.8730610297,0.0,1.0
2008-03-27,19.68,20.04,19.66,20.0,40100,6.42377225934739,6.5412802884818,6.41724403550659,6.5282238408002,122851.179671207,0.0,1.0
2008-03-28,19.63,19.94,19.6,19.89,30000,6.40745169974539,6.50863916927779,6.39765936398419,6.49231860967579,91908.6132203542,0.0,1.0
2008-03-31,19.71,19.74,19.57,19.72,23800,6.43356459510859,6.44335693086979,6.38786702822299,6.43682870702899,72914.1664881477,0.0,1.0
2008-04-01,20.57,20.57,19.89,19.89,33000,6.714278220263,6.714278220263,6.49231860967579,6.49231860967579,101099.47454239,0.0,1.0
2008-04-02,20.55,20.634,20.2701,20.48,39100,6.7077499964222,6.73516853655356,6.6163875037702,6.6849012129794,119787.559230528,0.0,1.0
2008-04-03,20.71,20.84,20.37,20.37,27000,6.7599757871486,6.8024092421138,6.648995981855,6.648995981855,82717.7518983188,0.0,1.0
2008-04-04,20.71,20.96,20.5201,20.67,55600,6.7599757871486,6.84157858515861,6.6979903017802,6.746919339467,170337.296501723,0.0,1.0
2008-04-07,20.93,21.23,20.85,21.02,34600,6.8317862493974,6.92970960700941,6.8056733540342,6.86116325668101,106001.267247475,0.0,1.0
2008-04-08,20.87,20.93,20.75,20.85,12900,6.812201577875,6.8317862493974,6.7730322348302,6.8056733540342,39520.7036847523,0.0,1.0
2008-04-09,20.34,21.14,20.31,20.91,64300,6.6392036460938,6.90033259972581,6.6294113103326,6.8252580255566,196990.794335626,0.0,1.0
2008-04-10,20.54,20.65,20.05,20.54,208600,6.7044858845018,6.7403911156262,6.5445444004022,6.7044858845018,639071.223925529,0.0,1.0
2008-04-11,20.3,20.43,20.18,20.3,53700,6.6261471984122,6.6685806533774,6.5869778553674,6.6261471984122,164516.417664434,0.0,1.0
2008-04-14,20.17,20.32,20.0288,20.16,38000,6.583713743447,6.632675422253,6.53762448313095,6.5804496315266,116417.576745782,0.0,1.0
2008-04-15,20.22,20.44,20.18,20.35,50300,6.600034303049,6.6718447652978,6.5869778553674,6.6424677580142,154100.108166127,0.0,1.0
2008-04-16,20.83,20.86,20.4,20.4,72400,6.7991451301934,6.8089374659546,6.6587883176162,6.6587883176162,221806.119905121,0.0,1.0
2008-04-17,20.67,20.8,20.52,20.74,43000,6.746919339467,6.7893527944322,6.697957660661,6.7697681229098,131735.678949174,0.0,1.0
2008-04-18,21.1,21.1,20.86,20.93,48000,6.88727615204421,6.88727615204421,6.8089374659546,6.8317862493974,147053.781152567,0.0,1.0
2008-04-21,21.17,21.24,21.0,21.0,31900,6.91012493548701,6.93297371892981,6.85463503284021,6.85463503284021,97729.4920576432,0.0,1.0
2008-04-22,21.16,21.35,21.07,21.35,40200,6.90686082356661,6.96887895005421,6.87748381628301,6.96887895005421,123157.541715275,0.0,1.0
2008-04-23,21.507,21.54,21.27,21.33,27600,7.02012550720449,7.03089707654181,6.94276605469101,6.96235072621341,84555.9241627258,0.0,1.0
2008-04-24,21.75,21.82,21.27,21.49,111700,7.09944342687021,7.12229221031301,6.94276605469101,7.01457651693981,342206.403223785,0.0,1.0
2008-04-25,21.74,21.9,21.49,21.9,41700,7.09617931494981,7.14840510567621,7.01457651693981,7.14840510567621,127752.972376292,0.0,1.0
2008-04-28,21.76,21.94,21.73,21.76,49600,7.10270753879061,7.16146155335781,7.09291520302941,7.10270753879061,151955.573857652,0.0,1.0
2008-04-29,21.42,21.69,21.35,21.69,36200,6.99172773349701,7.07985875534781,6.96887895005421,7.07985875534781,110903.059952561,0.0,1.0
2008-04-30,21.71,21.89,21.53,21.53,44200,7.08638697918861,7.14514099375581,7.02763296462141,7.02763296462141,135412.023477988,0.0,1.0
2008-05-01,22.06,22.1,21.72,21.75,37600,7.20063089640262,7.21368734408422,7.08965109110901,7.09944342687021,115192.12856951,0.0,1.0
2008-05-02,22.18,22.37,22.16,22.29,55400,7.23980023944742,7.30181836593502,7.23327201560662,7.27570547057182,169724.572413587,0.0,1.0
2008-05-05,22.23,22.33,22.11,22.2,42000,7.25612079904942,7.28876191825342,7.21695145600462,7.24632846328822,128672.058508496,0.0,1.0
2008-05-06,22.45,22.45,22.11,22.16,51100,7.32793126129822,7.32793126129822,7.21695145600462,7.23327201560662,156551.00451867,0.0,1.0
2008-05-07,21.83,22.47,21.83,22.46,41500,7.12555632223341,7.33445948513902,7.12555632223341,7.33119537321862,127140.248288157,0.0,1.0
2008-05-08,22.04,22.2003,21.95,21.98,45300,7.19410267256182,7.24642638664583,7.16472566527821,7.17451800103941,138782.005962735,0.0,1.0
2008-05-09,21.86,21.907,21.75,21.8,38600,7.13534865799461,7.15068998402049,7.09944342687021,7.11576398647221,118255.749010189,0.0,1.0
2008-05-12,22.025,22.08,21.78,21.95,32600,7.18920650468121,7.20715912024342,7.10923576263141,7.16472566527821,99874.0263661182,0.0,1.0
2008-05-13,22.04,22.23,22.04,22.07,88000,7.19410267256182,7.25612079904942,7.19410267256182,7.20389500832302,269598.598779705,0.0,1.0
2008-05-14,22.15,22.35,22.07,22.35,30700,7.23000790368622,7.29529014209422,7.20389500832302,7.29529014209422,94053.147528829,0.0,1.0
2008-05-15,22.59,22.59,22.26,22.4,54400,7.37362882818382,7.37362882818382,7.26591313481062,7.31161070169622,166660.951972909,0.0,1.0
2008-05-16,22.9,22.95,22.61,22.75,32500,7.47481629771622,7.49113685731822,7.38015705202462,7.42585461891022,99567.6643220504,0.0,1.0
2008-05-19,23.18,23.42,22.9,22.9,61200,7.56621143148743,7.64455011757703,7.47481629771622,7.47481629771622,187493.570969522,0.0,1.0
2008-05-20,22.8,22.87,22.7,22.85,48400,7.44217517851222,7.46502396195502,7.40953405930822,7.45849573811422,148279.229328838,0.0,1.0
2008-05-21,22.63,23.07,22.58,22.99,32200,7.38668527586542,7.53030620036303,7.37036471626342,7.50419330499982,98648.5781898468,0.0,1.0
2008-05-22,22.81,22.87,22.71,22.78,22700,7.44543929043262,7.46502396195502,7.41279817122862,7.43564695467142,69544.1840034013,0.0,1.0
2008-05-23,22.29,22.55,22.24,22.5,46800,7.27570547057182,7.36057238050222,7.25938491096982,7.34425182090022,143377.436623752,0.0,1.0
2008-05-27,22.35,22.35,22.0601,22.35,33700,7.29529014209422,7.29529014209422,7.20066353752182,7.29529014209422,103244.008850864,0.0,1.0
2008-05-28,22.93,22.94,22.3577,22.42,165600,7.48460863347742,7.48787274539782,7.29780350827293,7.31813892553702,507335.544976355,0.0,1.0
2008-05-29,23.05,23.21,22.9,22.96,66000,7.52377797652223,7.57600376724863,7.47481629771622,7.49440096923863,202198.949084779,0.0,1.0
2008-05-30,23.17,23.431,23.15,23.35,57100,7.56294731956703,7.64814064068947,7.55641909572623,7.62170133413423,174932.727162741,0.0,1.0
2008-06-02,22.95,23.29,22.85,23.29,91300,7.49113685731822,7.60211666261183,7.45849573811422,7.60211666261183,279708.546233945,0.0,1.0
2008-06-03,22.55,23.01,22.4501,22.95,63000,7.36057238050222,7.51072152884063,7.32796390241742,7.49113685731822,193008.087762744,0.0,1.0
2008-06-04,22.25,22.5,22.25,22.5,64600,7.26264902289022,7.34425182090022,7.26264902289022,7.34425182090022,197909.880467829,0.0,1.0
2008-06-05,22.66,22.66,22.29,22.36,66700,7.39647761162662,7.39647761162662,7.27570547057182,7.29855425401462,204343.483393254,0.0,1.0
2008-06-06,21.76,22.42,21.76,22.42,92800,7.10270753879061,7.31813892553702,7.10270753879061,7.31813892553702,284303.976894962,0.0,1.0
2008-06-09,21.77,22.05,21.527,21.99,56600,7.10597165071101,7.19736678448222,7.02665373104529,7.17778211295981,173400.916942402,0.0,1.0
2008-06-10,21.18,21.6,21.16,21.6,57900,6.91338904740741,7.05048174806421,6.90686082356661,7.05048174806421,177383.623515283,0.0,1.0
2008-06-11,20.76,21.26,20.76,21.16,59900,6.7762963467506,6.93950194277061,6.7762963467506,6.90686082356661,183510.864396641,0.0,1.0
2008-06-12,20.92,21.19,20.815,20.91,54900,6.82852213747701,6.91665315932781,6.7942489623128,6.8252580255566,168192.762193248,0.0,1.0
2008-06-13,21.1,21.12,20.8896,21.0,39200,6.88727615204421,6.89380437588501,6.81859923723899,6.85463503284021,120093.921274596,0.0,1.0
2008-06-16,21.21,21.31,20.962,21.01,53200,6.92318138316861,6.95582250237261,6.84223140754268,6.85789914476061,162984.607444095,0.0,1.0
2008-06-17,21.37,21.5,21.3,21.3,23100,6.97540717389501,7.01784062886021,6.95255839045221,6.95255839045221,70769.6321796727,0.0,1.0
2008-06-18,21.09,21.26,21.06,21.22,22400,6.88401204012381,6.93950194277061,6.87421970436261,6.92644549508901,68625.0978711977,0.0,1.0
2008-06-19,21.05,21.2,20.97,21.0,32000,6.87095559244221,6.91991727124821,6.844842697079,6.85463503284021,98035.854101711,0.0,1.0
2008-06-20,20.33,20.89,20.2501,20.284,61000,6.6359395341734,6.8187298017158,6.6098592799294,6.62092461933956,186880.846881387,0.0,1.0
2008-06-23,20.28,20.5,20.23,20.25,51000,6.6196189745714,6.6914294368202,6.6032984149694,6.6098266388102,156244.642474602,0.0,1.0
2008-06-24,20.05,20.264,19.89,20.04,59600,6.5445444004022,6.61439639549876,6.49231860967579,6.5412802884818,182591.778264437,0.0,1.0
2008-06-25,20.35,20.55,20.13,20.18,48800,6.6424677580142,6.7077499964222,6.5706572957654,6.5869778553674,149504.677505109,0.0,1.0
2008-06-26,19.93,20.049,19.68,19.9,91100,6.50537505735739,6.54421798921016,6.42377225934739,6.49558272159619,279095.822145809,0.0,1.0
2008-06-27,19.72,20.03,19.67,20.0,51600,6.43682870702899,6.5380161765614,6.42050814742699,6.5282238408002,158082.814739009,0.0,1.0
2008-06-30,19.85,19.91,19.7,19.7,40400,6.47926216199419,6.49884683351659,6.43030048318819,6.43030048318819,123770.26580341,0.0,1.0
2008-07-01,19.4,19.52,19.18,19.52,73300,6.33237712557619,6.37154646862099,6.26056666332739,6.37154646862099,224563.378301732,0.0,1.0
2008-07-02,19.053,19.47,19.03,19.36,68000,6.21911244193831,6.35522590901899,6.21160498452139,6.31932067789459,208326.189966136,0.0,1.0
2008-07-03,18.88,19.1,18.76,19.02,55900,6.16264330571538,6.23445376796419,6.12347396267058,6.20834087260099,171256.382633927,0.0,1.0
2008-07-07,19.04,19.22,18.8301,19.05,76200,6.21486909644179,6.27362311100899,6.14635538723259,6.21813320836219,233447.877579699,0.0,1.0
2008-07-08,19.08,19.08,18.65,18.84,109100,6.22792554412339,6.22792554412339,6.08756873154618,6.14958685803378,334240.990078021,0.0,1.0
2008-07-09,18.73,19.18,18.73,18.98,34400,6.11368162690938,6.26056666332739,6.11368162690938,6.19528442491939,105388.543159339,0.0,1.0
2008-07-10,18.79,18.94,18.54,18.74,103100,6.13326629843178,6.18222797723779,6.05166350042178,6.11694573882978,315859.267433951,0.0,1.0
2008-07-11,18.78,18.99,18.57,18.57,72900,6.13000218651138,6.19854853683978,6.06145583618298,6.06145583618298,223337.930125461,0.0,1.0
2008-07-14,18.77,19.14,18.7,18.95,44400,6.12673807459098,6.24751021564579,6.10388929114818,6.18549208915818,136024.747566124,0.0,1.0
2008-07-15,18.5501,18.71,18.2201,18.57,85100,6.05496025346139,6.10715340306858,5.94724456008818,6.06145583618298,260714.099501738,0.0,1.0
2008-07-16,18.83,18.84,18.35,18.45,37400,6.14632274611338,6.14958685803378,5.98964537393418,6.02228649313818,114579.404481375,0.0,1.0
2008-07-17,19.0,19.0299,18.73,18.73,74600,6.20181264876019,6.21157234340218,6.11368162690938,6.11368162690938,228546.084874614,0.0,1.0
2008-07-18,18.75,19.0,18.66,18.92,57600,6.12020985075018,6.20181264876019,6.09083284346658,6.17569975339699,176464.53738308,0.0,1.0
2008-07-21,18.83,19.09,18.83,18.95,94800,6.14632274611338,6.23118965604379,6.14632274611338,6.18549208915818,290431.217776319,0.0,1.0
2008-07-22,18.94,18.94,18.65,18.65,36300,6.18222797723779,6.18222797723779,6.08756873154618,6.08756873154618,111209.421996628,0.0,1.0
2008-07-23,19.07,19.11,18.91,19.08,28700,6.22466143220299,6.23771787988459,6.17243564147658,6.22792554412339,87925.9066474721,0.0,1.0
2008-07-24,18.51,19.03,18.5,18.95,66900,6.04187116466058,6.21160498452139,6.03860705274018,6.18549208915818,204956.20748139,0.0,1.0
2008-07-25,18.57,18.73,18.55,18.6,34200,6.06145583618298,6.11368162690938,6.05492761234218,6.07124817194418,104775.819071204,0.0,1.0
2008-07-28,18.23,18.66,18.23,18.54,41800,5.95047603088938,6.09083284346658,5.95047603088938,6.05166350042178,128059.33442036,0.0,1.0
2008-07-29,18.69,18.73,18.4476,18.45,21400,6.10062517922778,6.11368162690938,6.02150310627728,6.02228649313818,65561.4774305193,0.0,1.0
2008-07-30,19.07,19.09,18.8,18.81,66300,6.22466143220299,6.23118965604379,6.13653041035218,6.13979452227258,203118.035216983,0.0,1.0
2008-07-31,19.023,19.22,18.96,19.03,39800,6.20932010617711,6.27362311100899,6.18875620107859,6.21160498452139,121932.093539003,0.0,1.0
2008-08-01,19.03,19.04,18.9,19.04,28700,6.21160498452139,6.21486909644179,6.16917152955618,6.21486909644179,87925.9066474721,0.0,1.0
2008-08-04,18.8,18.9,18.72,18.9,41000,6.13653041035218,6.16917152955618,6.11041751498898,6.16917152955618,125608.438067817,0.0,1.0
2008-08-05,19.1,19.14,18.77,18.8,45300,6.23445376796419,6.24751021564579,6.12673807459098,6.13653041035218,138782.005962735,0.0,1.0
2008-08-06,19.15,19.21,18.8,18.9,53100,6.25077432756619,6.27035899908859,6.13653041035218,6.16917152955618,162678.245400027,0.0,1.0
2008-08-07,18.7,18.99,18.61,18.8,79500,6.10388929114818,6.19854853683978,6.07451228386458,6.13653041035218,243557.825033939,0.0,1.0
2008-08-08,18.8599,18.88,18.57,18.6,41800,6.15608244075538,6.16264330571538,6.06145583618298,6.07124817194418,128059.33442036,0.0,1.0
2008-08-11,18.55,18.77,18.54,18.7,48300,6.05492761234218,6.12673807459098,6.05166350042178,6.10388929114818,147972.86728477,0.0,1.0
2008-08-12,18.27,18.54,18.2,18.51,51800,5.96353247857098,6.05166350042178,5.94068369512818,6.04187116466058,158695.538827145,0.0,1.0
2008-08-13,18.02,18.24,17.84,18.03,128200,5.88192968056098,5.95374014280978,5.82317566599377,5.88519379248138,392756.14049498,0.0,1.0
2008-08-14,18.25,18.34,18.07,18.12,27000,5.95700425473018,5.98638126201378,5.89825024016298,5.91457079976498,82717.7518983187,0.0,1.0
2008-08-15,17.99,18.26,17.96,18.12,43600,5.87213734479977,5.96026836665058,5.86234500903858,5.91457079976498,133573.851213582,0.0,1.0
2008-08-18,17.74,18.24,17.74,17.87,43200,5.79053454678977,5.95374014280978,5.79053454678977,5.83296800175497,132348.40303731,0.0,1.0
2008-08-19,17.35,17.535,17.27,17.51,75400,5.66323418189417,5.72362025242157,5.63712128653097,5.71545997262057,230996.981227157,0.0,1.0
2008-08-20,17.67,17.7,17.46,17.51,39200,5.76768576334697,5.77747809910817,5.69913941301857,5.71545997262057,120093.921274596,0.0,1.0
2008-08-21,17.68,17.73,17.51,17.51,39800,5.77094987526737,5.78727043486937,5.71545997262057,5.71545997262057,121932.093539003,0.0,1.0
2008-08-22,17.7999,17.86,17.57,17.72,43400,5.81008657719297,5.82970388983457,5.73504464414297,5.78400632294897,132961.127125446,0.0,1.0
2008-08-25,17.49,17.669,17.455,17.62,41100,5.70893174877977,5.76735935215493,5.69750735705837,5.75136520374497,125914.800111885,0.0,1.0
2008-08-26,17.52,17.55,17.444,17.49,20000,5.71872408454097,5.72851642030217,5.69391683394593,5.70893174877977,61272.4088135695,0.0,1.0
2008-08-27,17.63,17.68,17.45,17.45,21600,5.75462931566537,5.77094987526737,5.69587530109817,5.69587530109817,66174.201518655,0.0,1.0
2008-08-28,17.88,17.9,17.73,17.8,30200,5.83623211367537,5.84276033751617,5.78727043486937,5.81011921831217,92521.3373084899,0.0,1.0
2008-08-29,17.65,17.9,17.58,17.9,52800,5.76115753950617,5.84276033751617,5.73830875606337,5.84276033751617,161759.159267823,0.0,1.0
2008-09-02,17.27,17.7,17.27,17.7,41900,5.63712128653097,5.77747809910817,5.63712128653097,5.77747809910817,128365.696464428,0.0,1.0
2008-09-03,17.07,17.28,16.95,17.25,52200,5.57183904812297,5.64038539845137,5.53266970507817,5.63059306269017,159920.987003416,0.0,1.0
2008-09-04,16.31,16.83,16.28,16.77,45100,5.32376654217256,5.49350036203336,5.31397420641136,5.47391569051096,138169.281874599,0.0,1.0
2008-09-05,16.38,16.39,16.03,16.35,58800,5.34661532561536,5.34987943753576,5.23237140840136,5.33682298985416,180140.881911894,0.0,1.0
2008-09-08,16.33,16.85,16.15,16.84,113700,5.33029476601336,5.50002858587417,5.27154075144616,5.49676447395376,348333.644105142,0.0,1.0
2008-09-09,15.8,16.1,15.62,16.1,228300,5.15729683423216,5.25522019184416,5.09854281966495,5.25522019184416,699424.546606894,0.0,1.0
2008-09-10,15.86,16.12,15.66,15.82,63100,5.17688150575455,5.26174841568496,5.11159926734655,5.16382505807295,193314.449806812,0.0,1.0
2008-09-11,15.475,15.82,15.12,15.53,57700,5.05121319681915,5.16382505807295,4.93533722364495,5.06916581238135,176770.899427148,0.0,1.0
2008-09-12,15.6,15.66,15.26,15.26,61400,5.09201459582415,5.11159926734655,4.98103479053055,4.98103479053055,188106.295057658,0.0,1.0
2008-09-15,14.82,15.28,14.78,15.15,94900,4.83741386603294,4.98756301437135,4.82435741835134,4.94512955940615,290737.579820387,0.0,1.0
2008-09-16,14.97,14.99,14.2,14.33,141500,4.88637554483895,4.89290376867975,4.63503892696814,4.67747238193334,433502.292356003,0.0,1.0
2008-09-17,14.175,14.65,14.15,14.65,175500,4.62687864716714,4.78192396338614,4.61871836736614,4.78192396338614,537665.387339072,0.0,1.0
2008-09-18,14.76,15.09,13.98,14.32,160700,4.81782919451054,4.92554488788375,4.56322846471934,4.67420827001294,492323.804817031,0.0,1.0
2008-09-19,16.71,16.77,15.76,16.5,93900,5.45433101898856,5.47391569051096,5.14424038655055,5.38578466866016,287673.959379709,0.0,1.0
2008-09-22,16.2,16.8,16.2,16.6,133400,5.28786131104816,5.48370802627216,5.28786131104816,5.41842578786416,408686.966786508,0.0,1.0
2008-09-23,15.6,16.25,15.41,16.25,73300,5.09201459582415,5.30418187065016,5.02999646933655,5.30418187065016,224563.378301732,0.0,1.0
2008-09-24,15.95,16.37,15.55,15.62,43200,5.20625851303816,5.34335121369496,5.07569403622215,5.09854281966495,132348.40303731,0.0,1.0
2008-09-25,16.11,16.25,15.55,15.55,77900,5.25848430376456,5.30418187065016,5.07569403622215,5.07569403622215,238656.032328853,0.0,1.0
2008-09-26,15.75,15.8,15.25,15.3,50500,5.14097627463015,5.15729683423216,4.97777067861015,4.99409123821215,154712.832254263,0.0,1.0
2008-09-29,14.59,15.17,14.06,15.0,92100,4.76233929186374,4.95165778324695,4.58934136008254,4.89616788060015,282159.442586487,0.0,1.0
2008-09-30,15.196,15.35,14.15,14.15,74200,4.96014447423999,5.01041179781415,4.61871836736614,4.61871836736614,227320.636698343,0.0,1.0
2008-10-01,15.32,15.57,15.01,15.22,24500,5.00061946205295,5.08222226006295,4.89943199252055,4.96797834284895,75058.7007966226,0.0,1.0
2008-10-02,14.25,15.16,14.16,15.16,62800,4.65135948657014,4.94839367132655,4.62198247928654,4.94839367132655,192395.363674608,0.0,1.0
2008-10-03,14.0799,14.64,14.01,14.32,121600,4.59583694280413,4.77865985146574,4.57302080048054,4.67420827001294,372536.245586502,0.0,1.0
2008-10-06,12.13,13.0,11.04,12.46,265700,3.95936775944532,4.24334549652013,3.60357956012171,4.06708345281852,814003.95108827,0.0,1.0
2008-10-07,11.34,12.36,11.24,11.95,123300,3.70150291773371,4.03444233361452,3.66886179852971,3.90061374487812,377744.400335656,0.0,1.0
2008-10-08,11.18,11.33,9.35,10.1,283600,3.64927712700731,3.69823880581331,3.05194464557409,3.2967530396041,868842.756976414,0.0,1.0
2008-10-09,11.24,12.0,10.86,11.95,269100,3.66886179852971,3.91693430448012,3.54482554555451,3.90061374487812,824420.260586577,0.0,1.0
2008-10-10,10.83,10.9,9.52,10.365,185900,3.53503320979331,3.55788199323611,3.10743454822089,3.3832520054947,569527.039922127,0.0,1.0
2008-10-13,12.76,12.84,12.07,12.1,243500,4.16500681043052,4.19111970579373,3.93978308792292,3.94957542368412,745991.577305209,0.0,1.0
2008-10-14,13.04,14.018,12.87,14.0,118100,4.25640194420173,4.57563209001686,4.20091204155493,4.56975668856014,361813.574044127,0.0,1.0
2008-10-15,11.25,12.35,11.12,12.25,77300,3.67212591045011,4.03117822169412,3.62969245548491,3.99853710249012,236817.860064446,0.0,1.0
2008-10-16,10.5001,11.24,10.25,11.2,147400,3.42735015753931,3.66886179852971,3.3457147184101,3.65580535084811,451577.652956006,0.0,1.0
2008-10-17,11.35,11.57,10.44,10.57,510800,3.70476702965411,3.77657749190291,3.4077328448977,3.4501662998629,1564897.32109856,0.0,1.0
2008-10-20,11.94,11.98,11.4892,11.58,260500,3.89734963295772,3.91040608063932,3.75020346758608,3.77984160382331,798073.124796741,0.0,1.0
2008-10-21,10.94,11.72,10.81,11.7,240800,3.57093844091771,3.82553917070891,3.52850498595251,3.81901094686811,737719.802115375,0.0,1.0
2008-10-22,10.16,10.75,10.0,10.75,322800,3.3163377111265,3.5089203144301,3.2641119204001,3.5089203144301,988936.67825101,0.0,1.0
2008-10-23,10.0,10.4,9.39,10.26,242700,3.2641119204001,3.3946763972161,3.06500109325569,3.3489788303305,743540.680952665,0.0,1.0
2008-10-24,9.6,10.0,9.1128,9.78,143200,3.13354744358409,3.2641119204001,2.9745199108222,3.1923014581513,438710.447105158,0.0,1.0
2008-10-27,8.9,9.44,8.9,9.25,172400,2.90505960915609,3.08132165285769,2.90505960915609,3.01930352637009,528168.163972968,0.0,1.0
2008-10-28,9.52,9.52,8.9,9.08,242100,3.10743454822089,3.10743454822089,2.90505960915609,2.96381362372329,741702.508688259,0.0,1.0
2008-10-29,9.9,10.24,9.22,9.52,263800,3.2314708011961,3.3424506064897,3.00951119060889,3.10743454822089,808183.07225098,0.0,1.0
2008-10-30,10.95,10.95,10.25,10.25,168600,3.57420255283811,3.57420255283811,3.3457147184101,3.3457147184101,516526.40629839,0.0,1.0
2008-10-31,10.73,10.84,10.44,10.74,135800,3.5023920905893,3.53829732171371,3.4077328448977,3.50565620250971,416039.655844137,0.0,1.0
2008-11-03,10.87,11.45,10.8401,11.0,116900,3.54808965747491,3.73740814885811,3.53832996283291,3.59052311244011,358137.229515313,0.0,1.0
2008-11-04,11.99,11.99,11.3,11.38,192600,3.91367019255972,3.91367019255972,3.68844647005211,3.71455936541531,590053.296874673,0.0,1.0
2008-11-05,10.85,11.88,10.8001,11.88,83000,3.54156143363411,3.87776496143532,3.52527351515131,3.87776496143532,254280.496576313,0.0,1.0
2008-11-06,10.07,10.7,10.0,10.7,96200,3.2869607038429,3.4925997548281,3.2641119204001,3.4925997548281,294720.286393269,0.0,1.0
2008-11-07,10.53,10.702,10.0,10.2,355700,3.4371098521813,3.49325257721218,3.2641119204001,3.3293941588081,1089729.79074933,0.0,1.0
2008-11-10,10.6,10.97,10.55,10.97,137800,3.4599586356241,3.58073077667891,3.4436380760221,3.58073077667891,422166.896725494,0.0,1.0
2008-11-11,10.15,10.58,9.92,10.58,109300,3.3130735992061,3.4534304117833,3.2379990250369,3.4534304117833,334853.714166157,0.0,1.0
2008-11-12,9.3199,10.15,9.21,10.15,131200,3.04211966869369,3.3130735992061,3.00624707868849,3.3130735992061,401947.001817015,0.0,1.0
2008-11-13,10.84,10.84,9.1,9.2,135900,3.53829732171371,3.53829732171371,2.97034184756409,3.00298296676809,416346.017888204,0.0,1.0
2008-11-14,9.7,10.38,9.62,10.38,105000,3.16618856278809,3.3881481733753,3.14007566742489,3.3881481733753,321680.14627124,0.0,1.0
2008-11-17,9.2,9.6,9.0,9.6,169100,3.00298296676809,3.13354744358409,2.93770072836009,3.13354744358409,518058.21651873,0.0,1.0
2008-11-18,9.0,9.28,8.76,9.01,175700,2.93770072836009,3.02909586213129,2.85936204227049,2.94096484028049,538278.111427207,0.0,1.0
2008-11-19,8.57,8.94,8.5,8.94,126300,2.79734391578288,2.91811605683769,2.77449513234008,2.91811605683769,386935.261657692,0.0,1.0
2008-11-20,7.86,8.2644,7.75,8.25,255200,2.56559196943448,2.69759265549546,2.52968673831008,2.69289233433008,781835.936461145,0.0,1.0
2008-11-21,8.26,8.41,7.81,7.92,192900,2.69615644625048,2.74511812505648,2.54927140983248,2.58517664095688,590972.383006877,0.0,1.0
2008-11-24,9.09,9.65,8.35,8.47,292400,2.96707773564369,3.14986800318609,2.72553345353408,2.76470279657888,895802.616854385,0.0,1.0
2008-11-25,8.88,9.18,8.69,8.89,94000,2.89853138531529,2.99645474292729,2.83651325882768,2.90179549723569,287980.321423776,0.0,1.0
2008-11-26,9.4,9.49,8.4,8.41,142300,3.06826520517609,3.09764221245969,2.74185401313608,2.74511812505648,435953.188708547,0.0,1.0
2008-11-28,9.29,9.4,9.19,9.4,27400,3.03235997405169,3.06826520517609,2.99971885484769,3.06826520517609,83943.2000745901,0.0,1.0
2008-12-01,8.76,9.4,8.66,9.4,113200,2.85936204227049,3.06826520517609,2.82672092306648,3.06826520517609,346801.833884802,0.0,1.0
2008-12-02,9.04,9.2099,8.74,8.93,68600,2.95075717604169,3.00621443756929,2.85283381842969,2.91485194491729,210164.362230543,0.0,1.0
2008-12-03,9.34,9.3699,8.87,9.05,105000,3.04868053365369,3.05844022829569,2.89526727339489,2.95402128796209,321680.14627124,0.0,1.0
2008-12-04,9.0,9.39,8.89,9.25,99400,2.93770072836009,3.06500109325569,2.90179549723569,3.01930352637009,304523.87180344,0.0,1.0
2008-12-05,9.12,9.12,8.62,8.9,636300,2.97687007140489,2.97687007140489,2.81366447538488,2.90505960915609,1949381.68640371,0.0,1.0
2008-12-08,9.55,9.71,9.32,9.51,94000,3.11722688398209,3.1694526747085,3.04215230981289,3.10417043630049,287980.321423777,0.0,1.0
2008-12-09,9.3,9.6899,9.2101,9.49,165200,3.03562408597209,3.16289180974849,3.00627971980769,3.09764221245969,506110.096800084,0.0,1.0
2008-12-10,9.81,10.0,9.54,9.67,139300,3.2020937939125,3.2641119204001,3.11396277206169,3.15639622702689,426762.327386511,0.0,1.0
2008-12-11,10.0,10.37,9.79,9.99,154900,3.2641119204001,3.3848840614549,3.1955655700717,3.2608478084797,474554.806261095,0.0,1.0
2008-12-12,8.54,8.71,8.43,8.5,163100,3.25875877685064,3.32362868224462,3.21678413218395,3.24349526969912,427424.702280699,1.4436,1.0
2008-12-15,8.53,8.77,8.33,8.74,169200,3.25494290006276,3.34652394297191,3.17862536430513,3.33507631260827,443410.543383778,0.0,1.0
2008-12-16,9.4,9.53,8.65,8.78,172300,3.58692418060843,3.63653057885089,3.30073342151734,3.35033981975979,451534.49541977,0.0,1.0
2008-12-17,9.26,9.4,9.01,9.02,108500,3.5335019055781,3.58692418060843,3.43810498588106,3.44192086266894,284338.321259692,0.0,1.0
2008-12-18,9.26,9.44,9.1,9.27,96600,3.5335019055781,3.60218768775996,3.472447876972,3.53731778236598,253152.827960242,0.0,1.0
2008-12-19,9.26,9.48,9.1,9.4,72900,3.5335019055781,3.61745119491149,3.472447876972,3.58692418060843,191043.904330245,0.0,1.0
2008-12-22,9.06,9.37,8.8556,9.26,105700,3.45718436982047,3.57547655024479,3.37918784827618,3.5335019055781,277000.55813041,0.0,1.0
2008-12-23,8.86,9.0244,8.81,9.02,47300,3.38086683406284,3.44359984845561,3.36178745012344,3.44192086266894,123955.784291092,0.0,1.0
2008-12-24,8.77,8.85,8.73,8.85,48100,3.34652394297191,3.37705095727496,3.33126043582039,3.37705095727496,126052.288042315,0.0,1.0
2008-12-26,8.91,9.09,8.7,8.7,215700,3.39994621800225,3.46863200018411,3.31981280545674,3.31981280545674,565269.823923647,0.0,1.0
2008-12-29,8.8,9.06,8.62,8.98,71600,3.35797157333556,3.45718436982047,3.28928579115369,3.42665735551742,187637.085734506,0.0,1.0
2008-12-30,9.06,9.15,8.78,9.01,118900,3.45718436982047,3.4915272609114,3.35033981975979,3.43810498588106,311592.870025598,0.0,1.0
2008-12-31,9.1,9.22,9.01,9.1,188000,3.472447876972,3.51823839842657,3.43810498588106,3.472447876972,492678.381537531,0.0,1.0
2009-01-02,9.401,9.99,9.2,9.21,432000,3.58730576828722,3.81206091109343,3.51060664485081,3.51442252163869,1132112.02566071,0.0,1.0
2009-01-05,9.87,9.93,9.67,9.93,233100,3.76627038963886,3.78916565036614,3.68995285388123,3.78916565036614,610868.780512758,0.0,1.0
2009-01-06,10.5,10.57,10.05,10.07,258500,4.00667062727538,4.03338176479055,3.83495617182072,3.84258792539648,677432.774614106,0.0,1.0
2009-01-07,9.81,10.3599,9.79,10.24,211600,3.74337512891157,3.95321019347716,3.73574337533581,3.90745783079047,554525.242198626,0.0,1.0
2009-01-08,9.99,9.99,9.61,9.78,121700,3.81206091109343,3.81206091109343,3.66705759315394,3.73192749854792,318930.633154881,0.0,1.0
2009-01-09,9.731,9.79,9.63,9.79,67500,3.71322970228731,3.73574337533581,3.67468934672971,3.73574337533581,176892.504009486,0.0,1.0
2009-01-12,9.56,9.71,9.2105,9.62,100900,3.64797820921454,3.70521636103276,3.51461331547808,3.67087346994182,264421.535623068,0.0,1.0
2009-01-13,9.44,9.52,9.21,9.5,123800,3.60218768775996,3.63271470206301,3.51442252163869,3.62508294848725,324433.955501843,0.0,1.0
2009-01-14,9.08,9.32,8.94,9.32,85900,3.46481612339623,3.55639716630538,3.41139384836589,3.55639716630538,225112.090287628,0.0,1.0
2009-01-15,9.12,9.15,8.63,8.88,80300,3.48007963054776,3.4915272609114,3.29310166794157,3.38849858763861,210436.564029063,0.0,1.0
2009-01-16,9.25,9.35,9.0,9.25,62700,3.52968602879021,3.56784479666903,3.43428910909318,3.52968602879021,164313.481502145,0.0,1.0
2009-01-20,8.63,9.04,8.55,9.04,102600,3.29310166794157,3.44955261624471,3.26257465363852,3.44955261624471,268876.606094419,0.0,1.0
2009-01-21,8.88,8.89,8.47,8.81,107200,3.38849858763861,3.39231446442649,3.23204763933547,3.36178745012344,280931.502663954,0.0,1.0
2009-01-22,8.6,8.75,8.44,8.6,71000,3.28165403757793,3.33889218939615,3.22060000897183,3.28165403757793,186064.707921089,0.0,1.0
2009-01-23,8.6,8.63,8.26,8.26,41000,3.28165403757793,3.29310166794157,3.15191422678996,3.15191422678996,107445.817250206,0.0,1.0
2009-01-26,8.62,8.8,8.46,8.51,79100,3.28928579115369,3.35797157333556,3.22823176254759,3.247311146487,207291.808402227,0.0,1.0
2009-01-27,8.75,8.8,8.6408,8.79,27000,3.33889218939615,3.35797157333556,3.29722281487249,3.35415569654767,70757.0016037944,0.0,1.0
2009-01-28,9.03,9.16,8.9,8.9,35900,3.44573673945683,3.49534313769928,3.39613034121437,3.39613034121437,94080.6058361562,0.0,1.0
2009-01-29,8.71,8.8785,8.71,8.85,20200,3.32362868224462,3.38792620612042,3.32362868224462,3.37705095727496,52936.7197183944,0.0,1.0
2009-01-30,8.5599,8.84,8.46,8.83,70100,3.26635237165853,3.37323508048708,3.22823176254759,3.3694192036992,183706.141200962,0.0,1.0
2009-02-02,8.49,8.5199,8.39,8.46,52000,3.23967939291124,3.251088864507,3.20152062503242,3.22823176254759,136272.74382953,0.0,1.0
2009-02-03,8.8,8.8,8.3701,8.49,65900,3.35797157333556,3.35797157333556,3.19392703022454,3.23967939291124,172699.496507039,0.0,1.0
2009-02-04,8.8688,8.99,8.68,8.68,52400,3.38422480563618,3.4304732323053,3.31218105188098,3.31218105188098,137320.995705142,0.0,1.0
2009-02-05,9.08,9.18,8.7,8.82,51900,3.46481612339623,3.50297489127505,3.31981280545674,3.36560332691132,136010.680860627,0.0,1.0
2009-02-06,9.32,9.52,9.12,9.12,59700,3.55639716630538,3.63271470206301,3.48007963054776,3.48007963054776,156451.592435057,0.0,1.0
2009-02-09,9.36,9.49,9.2,9.45,53200,3.57166067345691,3.62126707169937,3.51060664485081,3.60600356454784,139417.499456365,0.0,1.0
2009-02-10,9.01,9.45,8.99,9.45,117200,3.43810498588106,3.60600356454784,3.4304732323053,3.60600356454784,307137.799554249,0.0,1.0
2009-02-11,9.28,9.3528,9.03,9.04,149600,3.54113365915386,3.56891324216963,3.44573673945683,3.44955261624471,392046.201478802,0.0,1.0
2009-02-12,9.08,9.45,8.9,9.45,79100,3.46481612339623,3.60600356454784,3.39613034121437,3.60600356454784,207291.808402228,0.0,1.0
2009-02-13,9.13,9.22,8.94,9.2,140500,3.48389550733564,3.51823839842657,3.41139384836589,3.51060664485081,368198.471308634,0.0,1.0
2009-02-17,8.34,8.7,8.3,8.7,206800,3.18244124109302,3.31981280545674,3.16717773394149,3.31981280545674,541946.219691284,0.0,1.0
2009-02-18,8.27,8.38,8.04,8.33,224100,3.15573010357785,3.19770474824454,3.06796493745658,3.17862536430513,587283.113311493,0.0,1.0
2009-02-19,8.15,8.47,8.14,8.36,153200,3.10993958212327,3.23204763933547,3.10612370533539,3.19007299466878,401480.468359308,0.0,1.0
2009-02-20,8.02,8.15,7.84,8.02,219600,3.06033318388081,3.10993958212327,2.99164740169895,3.06033318388081,575490.279710862,0.0,1.0
2009-02-23,7.81,8.12,7.77,8.06,210300,2.98019977133531,3.09849195175963,2.96493626418378,3.07559669103234,551118.423602887,0.0,1.0
2009-02-24,8.15,8.15,7.73,7.79,222000,3.10993958212327,3.10993958212327,2.94967275703226,2.97256801775954,581779.790964532,0.0,1.0
2009-02-25,8.01,8.26,7.87,8.02,140600,3.05651730709293,3.15191422678996,3.00309503206259,3.06033318388081,368460.534277537,0.0,1.0
2009-02-26,8.0,8.22,7.95,8.0,158600,3.05270143030505,3.13665071963844,3.03362204636564,3.05270143030505,415631.868680067,0.0,1.0
2009-02-27,7.76,7.91,7.72,7.73,141200,2.9611203873959,3.01835853921412,2.94585688024437,2.94967275703226,370032.912090954,0.0,1.0
2009-03-02,7.55,7.6,7.35,7.51,384300,2.88098697485039,2.9000663587898,2.80466943909277,2.86572346769887,1007107.98949401,0.0,1.0
2009-03-03,7.46,7.68,7.36,7.53,220600,2.84664408375946,2.93059337309285,2.80848531588065,2.87335522127463,578110.909399891,0.0,1.0
2009-03-04,7.87,7.92,7.61,7.61,188600,3.00309503206259,3.022174416002,2.90388223557768,2.90388223557768,494250.75935095,0.0,1.0
2009-03-05,7.74,7.75,7.57,7.75,149400,2.95348863382014,2.95730451060802,2.88861872842615,2.95730451060802,391522.075540995,0.0,1.0
2009-03-06,7.69,7.85,7.6,7.72,125700,2.93440924988073,2.99546327848683,2.9000663587898,2.94585688024437,329413.151910999,0.0,1.0
2009-03-09,7.53,7.7503,7.5,7.57,97000,2.87335522127463,2.95741898691165,2.86190759091099,2.88861872842615,254201.079835854,0.0,1.0
2009-03-10,8.22,8.22,7.67,7.71,124000,3.13665071963844,3.13665071963844,2.92677749630497,2.94204100345649,324958.081439648,0.0,1.0
2009-03-11,8.24,8.31,8.05,8.14,61000,3.1442824732142,3.17099361072937,3.07178081424446,3.10612370533539,159858.411030795,0.0,1.0
2009-03-12,8.45,8.53,8.22,8.22,104500,3.22441588575971,3.25494290006276,3.13665071963844,3.13665071963844,273855.802503575,0.0,1.0
2009-03-13,8.43,8.58,8.31,8.53,80000,3.21678413218395,3.27402228400217,3.17099361072937,3.25494290006276,209650.375122354,0.0,1.0
2009-03-16,8.55,8.7,8.43,8.63,82200,3.26257465363852,3.31981280545674,3.21678413218395,3.29310166794157,215415.760438219,0.0,1.0
2009-03-17,8.6599,8.66,8.41,8.54,52200,3.30451113953734,3.30454929830522,3.20915237860818,3.25875877685064,136796.869767336,0.0,1.0
2009-03-18,8.79,8.89,8.4372,8.62,87000,3.35415569654767,3.39231446442649,3.21953156347122,3.28928579115369,227994.78294556,0.0,1.0
2009-03-19,8.83,8.9,8.77,8.9,30900,3.3694192036992,3.39613034121437,3.34652394297191,3.39613034121437,80977.4573910092,0.0,1.0
2009-03-20,8.63,8.84,8.63,8.77,80700,3.29310166794157,3.37323508048708,3.29310166794157,3.34652394297191,211484.815904675,0.0,1.0
2009-03-23,9.51,9.5661,8.94,8.94,154800,3.62889882527513,3.65030589405514,3.41139384836589,3.41139384836589,405673.475861755,0.0,1.0
2009-03-24,9.55,9.6699,9.25,9.58,141800,3.64416233242665,3.68991469511335,3.52968602879021,3.6556099627903,371605.289904373,0.0,1.0
2009-03-25,9.639,9.83,9.3601,9.74,166300,3.6781236358388,3.75100688248733,3.57169883222479,3.7166639913964,435810.717285593,0.0,1.0
2009-03-26,9.86,9.91,9.63,9.64,129500,3.76245451285097,3.78153389679038,3.67468934672971,3.67850522351759,339371.544729311,0.0,1.0
2009-03-27,9.54,9.8,9.54,9.8,205200,3.64034645563877,3.73955925212369,3.64034645563877,3.73955925212369,537753.212188838,0.0,1.0
2009-03-30,9.2,9.33,9.06,9.25,108500,3.51060664485081,3.56021304309327,3.45718436982047,3.52968602879021,284338.321259692,0.0,1.0
2009-03-31,9.65,9.81,9.3,9.34,262800,3.68232110030547,3.74337512891157,3.54876541272962,3.56402891988115,688701.482276932,0.0,1.0
2009-04-01,9.8,9.8,9.45,9.69,149200,3.73955925212369,3.73955925212369,3.60600356454784,3.69758460745699,390997.94960319,0.0,1.0
2009-04-02,10.0,10.52,9.98,10.25,325000,3.81587678788131,4.01430238085114,3.80824503430555,3.91127370757835,851704.648934563,0.0,1.0
2009-04-03,10.1499,10.1499,9.81,10.0,172000,3.87307678093165,3.87307678093165,3.74337512891157,3.81587678788131,450748.306513061,0.0,1.0
2009-04-06,10.01,10.06,9.86,10.06,42600,3.81969266466919,3.8387720486086,3.76245451285097,3.8387720486086,111638.824752654,0.0,1.0
2009-04-07,9.82,9.9,9.75,9.85,45700,3.74719100569945,3.7777180200025,3.72047986818428,3.75863863606309,119762.776788645,0.0,1.0
2009-04-08,9.98,10.1,9.84,9.84,41700,3.80824503430555,3.85403555576013,3.75482275927521,3.75482275927521,109280.258032527,0.0,1.0
2009-04-09,10.5,10.5,10.27,10.27,66600,4.00667062727538,4.00667062727538,3.91890546115411,3.91890546115411,174533.93728936,0.0,1.0
2009-04-13,10.75,11.0,10.4998,10.58,138400,4.10206754697241,4.19746446666944,4.00659430973962,4.03719764157843,362695.148961672,0.0,1.0
2009-04-14,10.52,10.86,10.41,10.41,74100,4.01430238085114,4.14404219163911,3.97232773618445,3.97232773618445,194188.65995708,0.0,1.0
2009-04-15,10.79,10.79,10.518,10.58,79700,4.11733105412394,4.11733105412394,4.01353920549357,4.03719764157843,208864.186215645,0.0,1.0
2009-04-16,11.06,11.22,10.8,10.92,73400,4.22035972739673,4.28141375600283,4.12114693091182,4.16693745236639,192354.21917476,0.0,1.0
2009-04-17,10.98,11.19,10.89,10.98,97800,4.18983271309368,4.26996612563919,4.15548982200275,4.18983271309368,256297.583587078,0.0,1.0
2009-04-20,10.34,10.85,10.34,10.85,102500,3.94561659866928,4.14022631485123,3.94561659866928,4.14022631485123,268614.543125516,0.0,1.0
2009-04-21,10.78,10.78,9.92,10.01,130300,4.11351517733606,4.11351517733606,3.78534977357826,3.81969266466919,341468.048480533,0.0,1.0
2009-04-22,10.59,10.84,10.48,10.63,112600,4.04101351836631,4.13641043806334,3.99903887369962,4.05627702551784,295082.902984713,0.0,1.0
2009-04-23,10.64,10.79,10.6,10.79,106200,4.06009290230572,4.11733105412394,4.04482939515419,4.11733105412394,278310.872974925,0.0,1.0
2009-04-24,10.91,11.0,10.71,10.71,68300,4.16312157557851,4.19746446666944,4.08680403982089,4.08680403982089,178989.00776071,0.0,1.0
2009-04-27,10.63,10.8,10.51,10.59,86100,4.05627702551784,4.12114693091182,4.01048650406326,4.04101351836631,225636.216225433,0.0,1.0
2009-04-28,10.62,10.67,10.4,10.44,108500,4.05246114872995,4.07154053266936,3.96851185939657,3.98377536654809,284338.321259693,0.0,1.0
2009-04-29,11.01,11.19,10.8,10.8,84900,4.20128034345733,4.26996612563919,4.12114693091182,4.12114693091182,222491.460598598,0.0,1.0
2009-04-30,11.19,11.45,11.1801,11.45,80600,4.26996612563919,4.3691789221241,4.26618840761919,4.3691789221241,211222.752935771,0.0,1.0
2009-05-01,11.46,11.82,11.2406,11.36,127500,4.37299479891199,4.51036636327571,4.28927446218587,4.33483603103317,334130.285351251,0.0,1.0
2009-05-04,12.41,12.412,11.75,11.9,105800,4.73550309376071,4.73626626911829,4.48365522576054,4.54089337757876,277262.621099313,0.0,1.0
2009-05-05,12.38,12.61,12.15,12.5,103400,4.72405546339707,4.81182062951834,4.6362902972758,4.76984598485164,270973.109845642,0.0,1.0
2009-05-06,12.71,12.8068,12.37,12.37,108600,4.84997939739715,4.88691708470384,4.72023958660918,4.72023958660918,284600.384228595,0.0,1.0
2009-05-07,12.38,12.97,12.28,12.97,118300,4.72405546339707,4.94919219388206,4.68589669551825,4.94919219388206,310020.492212181,0.0,1.0
2009-05-08,13.0,13.05,12.6,12.7,81600,4.96063982424571,4.97971920818511,4.80800475273046,4.84616352060927,213843.382624801,0.0,1.0
2009-05-11,12.6968,12.88,12.61,12.85,150900,4.84494244003715,4.91484930279113,4.81182062951834,4.90340167242749,395453.02007454,0.0,1.0
2009-05-12,12.84,13.0,12.5,13.0,109700,4.89958579563961,4.96063982424571,4.76984598485164,4.96063982424571,287483.076886527,0.0,1.0
2009-05-13,12.13,12.64,12.05,12.64,196100,4.62865854370003,4.82326825988198,4.59813152939698,4.82326825988198,513905.48201867,0.0,1.0
2009-05-14,12.52,12.55,12.15,12.15,36300,4.7774777384274,4.78892536879105,4.6362902972758,4.6362902972758,95128.8577117681,0.0,1.0
2009-05-15,12.71,12.8055,12.53,12.61,135900,4.84997939739715,4.88642102072142,4.78129361521529,4.81182062951834,356143.574739099,0.0,1.0
2009-05-18,13.52,13.53,12.75,12.81,132000,5.15906541721554,5.16288129400342,4.86524290454867,4.88813816527596,345923.118951884,0.0,1.0
2009-05-19,13.5,13.62,13.38,13.48,114600,5.15143366363977,5.19722418509435,5.1056431421852,5.14380191006401,300324.162362772,0.0,1.0
2009-05-20,13.75,14.15,13.73,13.73,155700,5.24683058333681,5.39946565485206,5.23919882976104,5.23919882976104,408032.042581881,0.0,1.0
2009-05-21,13.36,13.65,13.3101,13.5,148300,5.09801138860943,5.20867181545799,5.07897016343791,5.15143366363977,388639.382883064,0.0,1.0
2009-05-22,13.91,13.95,13.51,13.7,143800,5.30788461194291,5.32314811909443,5.15524954042765,5.2277511993974,376846.549282431,0.0,1.0
2009-05-26,14.03,14.07,13.62,13.64,87700,5.35367513339748,5.36893864054901,5.19722418509435,5.20485593867011,229829.223727881,0.0,1.0
2009-05-27,13.94,14.17,13.78,14.09,69400,5.31933224230655,5.40709740842782,5.25827821370045,5.37657039412477,181871.700418642,0.0,1.0
2009-05-28,14.22,14.42,13.98,14.08,142900,5.42617679236723,5.50249432812485,5.33459574945808,5.37275451733689,374487.982562304,0.0,1.0
2009-05-29,14.586,14.59,14.35,14.51,119100,5.56583788280368,5.56736423351884,5.47578319060969,5.53683721921579,312116.995963404,0.0,1.0
2009-06-01,15.177,15.32,14.87,15.01,98500,5.79135620096747,5.84592323903417,5.67420878357951,5.72763105860985,258132.024369398,0.0,1.0
2009-06-02,15.1,15.22,14.87,15.0,117900,5.76197394970078,5.80776447115536,5.67420878357951,5.72381518182197,308972.240336569,0.0,1.0
2009-06-03,14.46,14.95,14.4,14.95,98800,5.51775783527638,5.70473579788256,5.49486257454909,5.70473579788256,258918.213276107,0.0,1.0
2009-06-04,14.92,14.98,14.56,14.6,126200,5.69328816751892,5.71618342824621,5.55591660315519,5.57118011030672,330723.466755513,0.0,1.0
2009-06-05,15.2282,15.27,14.85,15.14,164400,5.81089349012142,5.82684385509477,5.66657703000375,5.77723745685231,430831.520876437,0.0,1.0
2009-06-08,15.05,15.39,14.68,15.39,128300,5.74289456576138,5.87263437654934,5.60170712460977,5.87263437654934,336226.789102475,0.0,1.0
2009-06-09,15.03,15.19,14.98,15.1,81600,5.73526281218561,5.79631684079172,5.71618342824621,5.76197394970078,213843.382624801,0.0,1.0
2009-06-10,15.4,15.47,15.1999,15.23,95700,5.87645025333722,5.90316139085239,5.80009455881172,5.81158034794324,250794.261240116,0.0,1.0
2009-06-11,16.3,16.33,15.4,15.4,156000,6.21987916424654,6.23132679461018,5.87645025333722,5.87645025333722,408818.23148859,0.0,1.0
2009-06-12,16.77,16.77,15.87,15.97,122000,6.39922537327696,6.39922537327696,6.05579646236764,6.09395523024646,319716.82206159,0.0,1.0
2009-06-15,15.25,16.62,15.25,16.62,173000,5.819212101519,6.34198722145874,5.819212101519,6.34198722145874,453368.93620209,0.0,1.0
2009-06-16,14.95,16.12,14.75,15.59,198100,5.70473579788256,6.15119338206468,5.62841826212494,5.94895191230697,519146.741396729,0.0,1.0
2009-06-17,14.54,15.0,14.33,15.0,157000,5.54828484957943,5.72381518182197,5.46815143703392,5.72381518182197,411438.861177619,0.0,1.0
2009-06-18,14.21,14.45,14.1,14.25,142800,5.42236091557935,5.5139419584885,5.38038627091265,5.43762442273087,374225.919593401,0.0,1.0
2009-06-19,14.77,14.95,14.35,14.45,120000,5.6360500157007,5.70473579788256,5.47578319060969,5.5139419584885,314475.562683531,0.0,1.0
2009-06-22,13.59,14.2929,13.51,14.17,292100,5.1857765547307,5.45399453415088,5.15524954042765,5.40709740842782,765485.932165495,0.0,1.0
2009-06-23,13.17,13.64,12.71,13.4,369900,5.02550972963969,5.20485593867011,4.84997939739715,5.11327489576096,969370.921971984,0.0,1.0
2009-06-24,13.42,13.74,13.32,13.32,103700,5.12090664933672,5.24301470654892,5.08274788145791,5.08274788145791,271759.298752351,0.0,1.0
2009-06-25,14.0899,14.0899,13.42,13.51,65700,5.37653223535689,5.37653223535689,5.12090664933672,5.15524954042765,172175.370569233,0.0,1.0
2009-06-26,14.29,14.34,14.02,14.02,56000,5.4528879298824,5.4719673138218,5.3498592566096,5.3498592566096,146755.262585648,0.0,1.0
2009-06-29,14.53,14.7035,14.13,14.13,103100,5.54446897279155,5.61067443506129,5.3918339012763,5.3918339012763,270186.920938933,0.0,1.0
2009-06-30,14.21,14.63,13.86,14.42,127100,5.42236091557935,5.58262774067036,5.2888052280035,5.50249432812485,333082.033475639,0.0,1.0
2009-07-01,14.56,14.7,14.36,14.36,56800,5.55591660315519,5.60933887818553,5.47959906739757,5.47959906739757,148851.766336871,0.0,1.0
2009-07-02,14.04,14.2,13.9401,14.06,65200,5.35749101018536,5.41854503879147,5.31937040107443,5.36512276376113,170865.055724719,0.0,1.0
2009-07-06,13.9,13.92,13.75,13.9,30200,5.30406873515503,5.31170048873079,5.24683058333681,5.30406873515503,79143.0166086885,0.0,1.0
2009-07-07,13.35,13.8292,13.33,13.75,81400,5.09419551182155,5.27705232749683,5.08656375824579,5.24683058333681,213319.256686995,0.0,1.0
2009-07-08,12.95,13.4,12.6178,12.83,144100,4.9415604403063,5.11327489576096,4.81479701341288,4.89576991885172,377632.73818914,0.0,1.0
2009-07-09,13.21,13.3,13.05,13.3,59800,5.04077323679122,5.07511612788215,4.97971920818511,5.07511612788215,156713.655403959,0.0,1.0
2009-07-10,12.96,13.18,12.89,12.93,38500,4.94537631709418,5.02932560642757,4.91866517957901,4.93392868673054,100894.243027633,0.0,1.0
2009-07-13,13.22,13.25,12.81,13.0,71500,5.0445891135791,5.05603674394274,4.88813816527596,4.96063982424571,187375.022765604,0.0,1.0
2009-07-14,13.41,13.442,13.25,13.4,25300,5.11709077254884,5.12930157827006,5.05603674394274,5.11327489576096,66301.9311324444,0.0,1.0
2009-07-15,14.1,14.15,13.631,13.7,56300,5.38038627091265,5.39946565485206,5.20142164956102,5.2277511993974,147541.451492357,0.0,1.0
2009-07-16,14.18,14.25,13.95,14.0,33400,5.4109132852157,5.43762442273087,5.32314811909443,5.34222750303384,87529.0316135828,0.0,1.0
2009-07-17,14.47,14.49,14.1834,14.25,68700,5.52157371206426,5.52920546564002,5.41221068332358,5.43762442273087,180037.259636321,0.0,1.0
2009-07-20,15.17,15.3,14.84,14.96,206100,5.78868508721595,5.83829148545841,5.66276115321587,5.70855167467045,540111.778908964,0.0,1.0
2009-07-21,15.49,15.74,15.3,15.59,139700,5.91079314442815,6.00619006412519,5.83829148545841,5.94895191230697,366101.967557411,0.0,1.0
2009-07-22,15.59,15.69,15.4,15.5,101200,5.94895191230697,5.98711068018578,5.87645025333722,5.91460902121604,265207.724529778,0.0,1.0
2009-07-23,16.04,16.16,15.68,15.68,121800,6.12066636776163,6.1664568892162,5.9832948033979,5.9832948033979,319192.696123784,0.0,1.0
2009-07-24,16.22,16.4,15.08,15.14,83700,6.18935214994349,6.25803793212535,5.75434219612502,5.77723745685231,219346.704971763,0.0,1.0
2009-07-27,16.16,16.51,16.0,16.5,116200,6.1664568892162,6.30001257679205,6.1054028606101,6.29619670000417,304517.169865219,0.0,1.0
2009-07-28,16.3799,16.46,15.3,16.04,104700,6.25036801978171,6.28093319285264,5.83829148545841,6.12066636776163,274379.928441381,0.0,1.0
2009-07-29,15.67,16.0,15.47,15.88,132500,5.97947892661002,6.1054028606101,5.90316139085239,6.05961233915553,347233.433796398,0.0,1.0
2009-07-30,16.049,16.29,15.84,15.84,96600,6.12410065687072,6.21606328745866,6.044348832004,6.044348832004,253152.827960242,0.0,1.0
2009-07-31,16.37,16.5,16.0501,16.3,89900,6.24659030176171,6.29619670000417,6.12452040331739,6.21987916424654,235594.609043745,0.0,1.0
2009-08-03,17.112,17.12,16.72,16.75,110800,6.5297283594225,6.53278106085281,6.38014598933756,6.3915936197012,290365.76954446,0.0,1.0
2009-08-04,17.11,17.3,16.93,17.23,95600,6.52896518406493,6.60146684303467,6.46027940188306,6.5747557055195,250532.198271213,0.0,1.0
2009-08-05,17.44,17.52,16.7,17.5,127200,6.65488911806501,6.68541613236806,6.37251423576179,6.6777843787923,333344.096444543,0.0,1.0
2009-08-06,17.34,17.6,16.54,16.54,101000,6.6167303501862,6.71594314667111,6.31146020715569,6.31146020715569,264683.598591972,0.0,1.0
2009-08-07,17.17,17.6899,17.03,17.25,123300,6.55186044479222,6.75024787899417,6.49843816976188,6.58238745909527,323123.640657328,0.0,1.0
2009-08-10,16.86,17.17,16.72,17.17,97400,6.43356826436789,6.55186044479222,6.38014598933756,6.55186044479222,255249.331711466,0.0,1.0
2009-08-11,15.8,16.85,15.32,16.35,279400,6.02908532485248,6.42975238758001,5.84592323903417,6.23895854818595,732203.93511482,0.0,1.0
2009-08-12,16.18,16.24,15.59,15.73,53000,6.17408864279196,6.19698390351925,5.94895191230697,6.00237418733731,138893.37351856,0.0,1.0
2009-08-13,16.45,16.57,16.05,16.55,130200,6.27711731606476,6.32290783751934,6.12448224454951,6.31527608394357,341205.985511631,0.0,1.0
2009-08-14,15.87,16.4,15.71,16.4,70500,6.05579646236764,6.25803793212535,5.99474243376154,6.25803793212535,184754.393076574,0.0,1.0
2009-08-17,14.65,15.33,14.17,15.33,423400,5.59025949424612,5.84973911582205,5.40709740842782,5.84973911582205,1109574.61033506,0.0,1.0
2009-08-18,14.98,15.13,14.53,14.53,158000,5.71618342824621,5.77342158006443,5.54446897279155,5.54446897279155,414059.490866649,0.0,1.0
2009-08-19,14.95,15.03,14.5965,14.6,112400,5.70473579788256,5.73526281218561,5.56984455343096,5.57118011030672,294558.777046907,0.0,1.0
2009-08-20,15.28,15.3,15.1,15.18,66100,5.83065973188265,5.83829148545841,5.76197394970078,5.79250096400383,173223.622444845,0.0,1.0
2009-08-21,15.5,15.61,15.36,15.5,99500,5.91460902121604,5.95658366588273,5.8611867461857,5.91460902121604,260752.654058427,0.0,1.0
2009-08-24,15.5184,15.82,15.5,15.75,116600,5.92163023450574,6.03671707842824,5.91460902121604,6.01000594091307,305565.421740831,0.0,1.0
2009-08-25,15.526,15.83,15.5,15.77,91100,5.92453030086453,6.04053295521612,5.91460902121604,6.01763769448883,238739.36467058,0.0,1.0
2009-08-26,15.54,15.6,15.35,15.6,42200,5.92987252836756,5.95276778909485,5.85737086939782,5.95276778909485,110590.572877042,0.0,1.0
2009-08-27,15.56,15.6,15.15,15.6,77600,5.93750428194332,5.95276778909485,5.78105333364019,5.95276778909485,203360.863868683,0.0,1.0
2009-08-28,15.46,15.7,15.4,15.7,91900,5.89934551406451,5.99092655697366,5.87645025333722,5.99092655697366,240835.868421804,0.0,1.0
2009-08-31,15.02,15.18,14.8455,15.14,86700,5.73144693539773,5.79250096400383,5.6648598854492,5.77723745685231,227208.594038851,0.0,1.0
2009-09-01,14.61,15.3,14.58,15.02,145600,5.5749959870946,5.83829148545841,5.56354835673095,5.73144693539773,381563.682722684,0.0,1.0
2009-09-02,14.79,14.95,14.5,14.51,90000,5.64368176927646,5.70473579788256,5.5330213424279,5.53683721921579,235856.672012648,0.0,1.0
2009-09-03,14.99,15.04,14.8,14.8,55800,5.71999930503409,5.7390786889735,5.64749764606434,5.64749764606434,146231.136647842,0.0,1.0
2009-09-04,15.25,15.3,14.9901,15.19,44000,5.819212101519,5.83829148545841,5.72003746380197,5.79631684079172,115307.706317295,0.0,1.0
2009-09-08,15.83,15.91,15.52,15.58,209900,6.04053295521612,6.07105996951917,5.9222407747918,5.94513603551909,550070.171727276,0.0,1.0
2009-09-09,15.99,16.08,15.75,15.8,87600,6.10158698382222,6.13592987491315,6.01000594091307,6.02908532485248,229567.160758977,0.0,1.0
2009-09-10,16.2,16.41,15.8701,16.01,82200,6.18172039636773,6.26185380891324,6.05583462113552,6.10921873739798,215415.760438218,0.0,1.0
2009-09-11,16.16,16.39,16.142,16.35,56300,6.1664568892162,6.25422205533747,6.15958831099802,6.23895854818595,147541.451492357,0.0,1.0
2009-09-14,16.14,16.1428,15.83,15.83,69700,6.15882513564044,6.15989358114105,6.04053295521612,6.04053295521612,182657.889325351,0.0,1.0
2009-09-15,16.33,16.41,16.11,16.23,73400,6.23132679461018,6.26185380891324,6.1473775052768,6.19316802673137,192354.21917476,0.0,1.0
2009-09-16,16.63,16.72,16.3,16.3,65000,6.34580309824662,6.38014598933756,6.21987916424654,6.21987916424654,170340.929786913,0.0,1.0
2009-09-17,16.58,16.75,16.5,16.6,68300,6.32672371430722,6.3915936197012,6.29619670000417,6.33435546788298,178989.00776071,0.0,1.0
2009-09-18,16.63,16.73,16.56,16.61,58700,6.34580309824662,6.38396186612544,6.31909196073145,6.33817134467086,153830.962746027,0.0,1.0
2009-09-21,16.42,16.5219,16.36,16.5,39000,6.26566968570112,6.30455347016963,6.24277442497383,6.29619670000417,102204.557872147,0.0,1.0
2009-09-22,16.77,16.89,16.65,16.7,75200,6.39922537327696,6.44501589473154,6.35343485182239,6.37251423576179,197071.352615013,0.0,1.0
2009-09-23,16.6,16.8281,16.59,16.82,48600,6.33435546788298,6.42139561741455,6.3305395910951,6.41830475721637,127362.60288683,0.0,1.0
2009-09-24,16.41,16.6105,16.23,16.61,75100,6.26185380891324,6.33836213851025,6.19316802673137,6.33817134467086,196809.28964611,0.0,1.0
2009-09-25,16.47,16.484,15.72,15.72,37600,6.28474906964052,6.29009129714356,5.99855831054943,5.99855831054943,98535.6763075063,0.0,1.0
2009-09-28,16.72,16.75,16.5299,16.62,59000,6.38014598933756,6.3915936197012,6.30760617159993,6.34198722145874,154617.151652736,0.0,1.0
2009-09-29,16.777,16.84,16.68,16.79,61400,6.40189648702848,6.42593651079213,6.36488248218603,6.40685712685273,160906.662906407,0.0,1.0
2009-09-30,17.0499,17.0842,16.6401,16.89,93400,6.50603176456976,6.51912022195219,6.34965713380238,6.44501589473154,244766.812955348,0.0,1.0
2009-10-01,16.57,17.06,16.57,17.06,77000,6.32290783751934,6.50988580012552,6.32290783751934,6.50988580012552,201788.486055265,0.0,1.0
2009-10-02,16.58,16.7,15.71,16.41,127200,6.32672371430722,6.37251423576179,5.99474243376154,6.26185380891324,333344.096444542,0.0,1.0
2009-10-05,17.01,17.01,16.61,16.61,45200,6.49080641618611,6.49080641618611,6.33817134467086,6.33817134467086,118452.46194413,0.0,1.0
2009-10-06,17.34,17.5,17.097,17.1,84600,6.6167303501862,6.6777843787923,6.52400454424068,6.52514930727705,221705.271691889,0.0,1.0
2009-10-07,17.5,17.59,17.26,17.49,67000,6.6777843787923,6.71212726988323,6.58620333588315,6.67396850200442,175582.189164971,0.0,1.0
2009-10-08,17.87,17.8966,17.65,17.75,60100,6.81897181994391,6.82912205219967,6.73502253061052,6.77318129848933,157499.844310668,0.0,1.0
2009-10-09,17.92,18.0494,17.77,17.87,52400,6.83805120388331,6.8874286495185,6.78081305206509,6.81897181994391,137320.995705142,0.0,1.0
2009-10-12,18.26,18.37,17.91,17.91,69600,6.96779101467128,7.00976565933797,6.83423532709543,6.83423532709543,182395.826356448,0.0,1.0
2009-10-13,18.18,18.37,17.98,18.35,54600,6.93726400036823,7.00976565933797,6.8609464646106,7.00213390576221,143086.381021006,0.0,1.0
2009-10-14,18.6,18.63,18.42,18.42,83000,7.09753082545924,7.10897845582289,7.02884504327738,7.02884504327738,217512.264189442,0.0,1.0
2009-10-15,18.59,18.59,18.43,18.5,81200,7.09371494867136,7.09371494867136,7.03266092006526,7.05937205758043,212795.130749189,0.0,1.0
2009-10-16,18.43,18.5156,18.2166,18.5,68700,7.03266092006526,7.06532482536952,6.95123010941187,7.05937205758043,180037.259636321,0.0,1.0
2009-10-19,18.98,19.0,18.57,18.59,70200,7.24253414339873,7.2501658969745,7.0860831950956,7.09371494867136,183968.204169866,0.0,1.0
2009-10-20,18.8,19.18,18.7,19.18,81400,7.17384836121687,7.31885167915636,7.13568959333806,7.31885167915636,213319.256686995,0.0,1.0
2009-10-21,18.69,19.17,18.69,18.79,76700,7.13187371655018,7.31503580236848,7.13187371655018,7.17003248442899,201002.297148557,0.0,1.0
2009-10-22,18.81,18.91,18.5211,18.87,65700,7.17766423800475,7.21582300588356,7.06742355760286,7.20055949873204,172175.370569233,0.0,1.0
2009-10-23,18.66,19.11,18.645,19.0,60300,7.12042608618653,7.29214054164119,7.11470227100471,7.2501658969745,158023.970248474,0.0,1.0
2009-10-26,18.3607,18.95,18.26,18.79,76800,7.00621689392524,7.23108651303509,6.96779101467128,7.17003248442899,201264.36011746,0.0,1.0
2009-10-27,18.06,18.42,18.01,18.42,128000,6.89147347891365,7.02884504327738,6.87239409497425,7.02884504327738,335440.600195766,0.0,1.0
2009-10-28,16.84,18.01,16.63,17.42,282900,6.42593651079213,6.87239409497425,6.34580309824662,6.64725736448925,741376.139026424,0.0,1.0
2009-10-29,17.61,17.6892,16.92,16.92,101400,6.71975902345899,6.74998076761901,6.45646352509518,6.45646352509518,265731.850467584,0.0,1.0
2009-10-30,17.0,17.5,16.64,17.5,132400,6.48699053939823,6.6777843787923,6.34961897503451,6.6777843787923,346971.370827496,0.0,1.0
2009-11-02,17.21,17.4688,16.9,17.02,89500,6.56712395194374,6.66587884321411,6.44883177151942,6.494622292974,234546.357168133,0.0,1.0
2009-11-03,17.25,17.27,16.95,17.07,81300,6.58238745909527,6.59001921267103,6.46791115545883,6.5137016769134,213057.193718092,0.0,1.0
2009-11-04,17.48,17.66,17.44,17.55,44200,6.67015262521654,6.7388384073984,6.65488911806501,6.69686376273171,115831.8322551,0.0,1.0
2009-11-05,18.1,18.11,17.65,17.79,57400,6.90673698606518,6.91055286285306,6.73502253061052,6.78844480564086,150424.144150289,0.0,1.0
2009-11-06,18.02,18.17,17.85,17.91,49300,6.87620997176213,6.93344812358035,6.81134006636815,6.83423532709543,129197.043669151,0.0,1.0
2009-11-09,18.86,18.87,18.12,18.79,89000,7.19674362194416,7.20055949873204,6.91436873964094,7.17003248442899,233236.042323619,0.0,1.0
2009-11-10,18.74,18.91,18.21,18.21,85500,7.15095310048958,7.21582300588356,6.94871163073187,6.94871163073187,224063.838412016,0.0,1.0
2009-11-11,18.84,19.179,18.755,18.895,97900,7.18911186836839,7.31847009147757,7.1566769156714,7.21009919070174,256559.646555981,0.0,1.0
2009-11-12,18.66,18.98,18.566,18.98,88100,7.12042608618653,7.24253414339873,7.08455684438045,7.24253414339873,230877.475603492,0.0,1.0
2009-11-13,19.13,19.2299,18.62,18.62,72700,7.29977229521695,7.33789290432789,7.10516257903501,7.10516257903501,190519.778392439,0.0,1.0
2009-11-16,19.66,19.7,19.45,19.55,87400,7.50201376497466,7.51727727212619,7.42188035242915,7.46003912030797,229043.034821172,0.0,1.0
2009-11-17,19.55,19.63,19.3601,19.59,49400,7.46003912030797,7.49056613461102,7.3875756201061,7.47530262745949,129459.106638053,0.0,1.0
2009-11-18,19.75,19.79,19.45,19.71,59100,7.53635665606559,7.55162016321712,7.42188035242915,7.52109314891407,154879.214621639,0.0,1.0
2009-11-19,19.5,19.69,19.33,19.69,55800,7.44095973636856,7.51346139533831,7.37608983097458,7.51346139533831,146231.136647842,0.0,1.0
2009-11-20,19.45,19.74,19.25,19.44,80500,7.42188035242915,7.53254077927771,7.34556281667153,7.41806447564127,210960.689966869,0.0,1.0
2009-11-23,19.74,20.1,19.6,19.8,64500,7.53254077927771,7.66991234364144,7.47911850424738,7.555436040005,169030.614942398,0.0,1.0
2009-11-24,19.58,19.79,19.37,19.465,48900,7.47148675067161,7.55162016321712,7.3913533381261,7.42760416761098,128148.791793539,0.0,1.0
2009-11-25,19.87,20.06,19.75,19.9,112000,7.58214717752017,7.65464883648991,7.53635665606559,7.59359480788381,293510.525171295,0.0,1.0
2009-11-27,19.02,19.5,18.74,19.0,120000,7.25779765055026,7.44095973636856,7.15095310048958,7.2501658969745,314475.562683531,0.0,1.0
2009-11-30,18.83,19.31,18.542,19.05,92100,7.18529599158051,7.36845807739882,7.07539874008953,7.2692452809139,241359.99435961,0.0,1.0
2009-12-01,19.54,19.58,19.13,19.13,105200,7.45622324352009,7.47148675067161,7.29977229521695,7.29977229521695,275690.243285895,0.0,1.0
2009-12-02,19.7,19.87,19.484,19.49,65500,7.51727727212619,7.58214717752017,7.43485433350795,7.43714385958068,171651.244631427,0.0,1.0
2009-12-03,19.69,19.99,19.68,19.75,71200,7.51346139533831,7.62793769897474,7.50964551855042,7.53635665606559,186588.833858895,0.0,1.0
2009-12-04,20.0,20.37,19.7,19.94,108200,7.63175357576263,7.77294101691424,7.51727727212619,7.60885831503534,283552.132352983,0.0,1.0
2009-12-07,19.76,19.96,19.43,19.96,78000,7.54017253285348,7.6164900686111,7.41424859885339,7.6164900686111,204409.115744295,0.0,1.0
2009-12-08,19.25,19.53,19.12,19.53,67400,7.34556281667153,7.45240736673221,7.29595641842907,7.45240736673221,176630.441040583,0.0,1.0
2009-12-09,18.98,19.3,18.71,19.3,155200,7.24253414339873,7.36464220061094,7.13950547012594,7.36464220061094,406721.727737367,0.0,1.0
2009-12-10,18.89,19.14,18.72,19.12,74500,7.2081912523078,7.30358817200483,7.14332134691382,7.29595641842907,195236.911832692,0.0,1.0
2009-12-11,18.88,18.94,18.82,18.92,39700,7.20437537551992,7.22727063624721,7.18148011479263,7.21963888267145,104038.998654468,0.0,1.0
2009-12-14,18.98,19.06,18.75,18.78,83600,7.29622352980422,7.32697684289086,7.20780775468015,7.21934024708764,217472.503894433,0.1407,1.0
2009-12-15,19.0105,19.15,18.88,19.01,38800,7.3079482304185,7.36157432011332,7.25778188844593,7.30775602221171,100932.214726124,0.0,1.0
2009-12-16,19.73,19.83,19.07,19.19,126500,7.58453583999143,7.62297748134972,7.33082100702669,7.37695097665664,329070.236156049,0.0,1.0
2009-12-17,19.53,19.67,19.28,19.28,102000,7.50765255727484,7.56147085517645,7.41154845387911,7.41154845387911,265337.265517131,0.0,1.0
2009-12-18,19.27,19.7,19.07,19.67,76600,7.40770428974328,7.57300334758394,7.33082100702669,7.56147085517645,199263.083711884,0.0,1.0
2009-12-21,19.43,19.5,19.01,19.01,86000,7.46921091591655,7.49612006486735,7.30775602221171,7.30775602221171,223715.733671306,0.0,1.0
2009-12-22,19.41,19.55,19.27,19.48,84100,7.46152258764489,7.5153408855465,7.40770428974328,7.48843173659569,218773.176764615,0.0,1.0
2009-12-23,19.57,19.75,19.15,19.75,100700,7.52302921381816,7.59222416826309,7.36157432011332,7.59222416826309,261955.516054657,0.0,1.0
2009-12-24,19.64,19.88,19.6,19.65,34500,7.54993836276897,7.64219830202887,7.53456170622565,7.55378252690479,89746.4280425589,0.0,1.0
2009-12-28,19.6846,19.9,19.51,19.7,78200,7.56708333481476,7.64988663030053,7.49996422900318,7.57300334758394,203425.236896467,0.0,1.0
2009-12-29,19.53,19.657,19.51,19.6,25600,7.50765255727484,7.55647344179987,7.49996422900318,7.53456170622565,66594.4509533191,0.0,1.0
2009-12-30,19.6,19.6,19.41,19.5,33300,7.53456170622565,7.53456170622565,7.46152258764489,7.49612006486735,86624.8131541221,0.0,1.0
2009-12-31,19.65,19.75,19.61,19.75,37300,7.55378252690479,7.59222416826309,7.53840587036148,7.59222416826309,97030.1961155782,0.0,1.0
2010-01-04,20.7,20.76,19.85,19.85,122100,7.95741976116688,7.98048474598186,7.63066580962138,7.63066580962138,317624.314898448,0.0,1.0
2010-01-05,21.26,21.29,20.55,20.85,87900,8.17269295277333,8.18422544518082,7.89975729912944,8.01508222320432,228658.290577998,0.0,1.0
2010-01-06,21.86,22.47,20.65,20.82,100400,8.40334280092309,8.63783681320869,7.93819894048773,8.00354973079684,261175.112332548,0.0,1.0
2010-01-07,21.79,21.86,21.621,21.84,71100,8.37643365197229,8.40334280092309,8.31146727807677,8.39565447265143,184955.682139882,0.0,1.0
2010-01-08,21.7,21.92,21.5401,21.92,81700,8.34183617474982,8.42640778573807,8.28036799021791,8.42640778573807,212529.946987741,0.0,1.0
2010-01-11,21.57,21.95,21.3078,21.95,124500,8.29186204098404,8.43794027814556,8.19106805734259,8.43794027814556,323867.544675321,0.0,1.0
2010-01-12,21.94,21.96,21.2,21.45,189900,8.43409611400973,8.44178444228139,8.14962796795835,8.24573207135409,493995.556095129,0.0,1.0
2010-01-13,21.75,21.94,21.58,21.89,103700,8.36105699542897,8.43409611400973,8.29570620511987,8.41487529333058,269759.55327575,0.0,1.0
2010-01-14,21.5,21.82,21.5,21.66,63300,8.26495289203324,8.38796614437978,8.26495289203324,8.32645951820651,164665.185365043,0.0,1.0
2010-01-15,21.33,21.68,21.26,21.68,50000,8.19960210172413,8.33414784647816,8.17269295277333,8.33414784647816,130067.287018201,0.0,1.0
2010-01-19,22.014,22.041,21.1997,21.2,88900,8.46254292861487,8.47292217178161,8.14951264303428,8.14962796795835,231259.636318362,0.0,1.0
2010-01-20,21.95,22.16,21.56,22.16,94800,8.43794027814556,8.51866772499798,8.28801787684821,8.51866772499798,246607.57618651,0.0,1.0
2010-01-21,20.7,21.74,20.55,21.46,192300,7.95741976116688,8.35721283129314,7.89975729912944,8.24957623548992,500238.785872002,0.0,1.0
2010-01-22,18.842,20.4501,18.51,20.37,399700,7.24317406472978,7.8613540994125,7.11554781542024,7.83056234468451,1039757.8924235,0.0,1.0
2010-01-25,19.06,19.32,18.74,19.04,192500,7.32697684289086,7.42692511042242,7.20396359054432,7.3192885146192,500759.055020075,0.0,1.0
2010-01-26,18.7901,19.08,18.51,18.75,118600,7.22322285286482,7.33466517116252,7.11554781542024,7.20780775468015,308519.604807174,0.0,1.0
2010-01-27,18.1299,18.75,17.73,18.65,315500,6.96943113661736,7.20780775468015,6.81570301282555,7.16936611332185,820724.581084851,0.0,1.0
2010-01-28,17.99,18.46,17.72,18.46,139000,6.91565128035711,7.09632699474109,6.81185884868972,7.09632699474109,361587.0579106,0.0,1.0
2010-01-29,17.82,18.49,17.72,18.26,142800,6.85030049004801,7.10785948714858,6.81185884868972,7.01944371202451,371472.171723983,0.0,1.0
2010-02-01,18.38,18.39,17.44,17.44,113200,7.06557368165446,7.06941784579029,6.70422225288649,6.70422225288649,294472.337809208,0.0,1.0
2010-02-02,18.56,18.78,18.3,18.61,111900,7.13476863609939,7.21934024708764,7.03482036856782,7.15398945677854,291090.588346734,0.0,1.0
2010-02-03,18.3,18.705,18.1,18.63,93600,7.03482036856782,7.19050901606891,6.95793708585124,7.16167778505019,243485.961298073,0.0,1.0
2010-02-04,17.24,17.95,16.99,17.95,208200,6.62733897016991,6.90027462381379,6.53123486677417,6.90027462381379,541600.18314379,0.0,1.0
2010-02-05,17.02,17.2,16.27,17.12,336000,6.54276735918166,6.61196231362659,6.25445504899445,6.58120900053995,874052.168762313,0.0,1.0
2010-02-08,16.87,17.27,16.79,16.9,97400,6.48510489714422,6.63887146257739,6.45435158405758,6.49663738955171,253371.075111456,0.0,1.0
2010-02-09,17.47,17.61,16.8,17.11,167100,6.71575474529398,6.76957304319559,6.45819574819341,6.57736483640412,434684.873214829,0.0,1.0
2010-02-10,17.45,17.6,17.08,17.6,61800,6.70806641702232,6.76572887905976,6.56583234399663,6.76572887905976,160763.166754497,0.0,1.0
2010-02-11,17.85,17.88,17.37,17.57,85600,6.8618329824555,6.87336547486299,6.67731310393569,6.75419638665228,222675.195375161,0.0,1.0
2010-02-12,17.58,17.62,17.3,17.54,49900,6.75804055078811,6.77341720733142,6.65040395498488,6.74266389424479,129807.152444165,0.0,1.0
2010-02-16,18.034,18.0418,17.74,17.89,83500,6.93256560255476,6.93556405058071,6.81954717696138,6.87720963899882,217212.369320396,0.0,1.0
2010-02-17,18.12,18.29,18.0,18.29,48300,6.96562541412289,7.03097620443199,6.91949544449294,7.03097620443199,125644.999259583,0.0,1.0
2010-02-18,18.17,18.23,17.8,17.8,38200,6.98484623480204,7.00791121961702,6.84261216177635,6.84261216177635,99371.4072819058,0.0,1.0
2010-02-19,18.06,18.149,17.85,17.9,52100,6.94256042930792,6.9767734901168,6.8618329824555,6.88105380313465,135530.113072966,0.0,1.0
2010-02-22,17.95,18.1,17.85,18.04,42400,6.90027462381379,6.95793708585124,6.8618329824555,6.93487210103626,110297.059391435,0.0,1.0
2010-02-23,17.52,17.9472,17.51,17.8,60400,6.73497556597313,6.89919825785576,6.7311314018373,6.84261216177635,157121.282717987,0.0,1.0
2010-02-24,17.74,17.85,17.62,17.66,36900,6.81954717696138,6.8618329824555,6.77341720733142,6.78879386387474,95989.6578194325,0.0,1.0
2010-02-25,18.15,18.15,17.15,17.35,84600,6.97715790653038,6.97715790653038,6.59274149294744,6.66962477566403,220073.849634797,0.0,1.0
2010-02-26,17.9799,18.04,17.68,17.93,92900,6.91176867457992,6.93487210103626,6.7964821921464,6.89258629554214,241665.019279818,0.0,1.0
2010-03-01,18.27,18.3,17.82,18.17,106100,7.02328787616034,7.03482036856782,6.85030049004801,6.98484623480204,276002.783052623,0.0,1.0
2010-03-02,18.426,18.52,18.24,18.24,75500,7.08325683667927,7.11939197955607,7.01175538375285,7.01175538375285,196401.603397484,0.0,1.0
2010-03-03,18.5389,18.97,18.4401,18.55,54200,7.12665744977279,7.29237936566839,7.08867710811079,7.13092447196356,140992.93912773,0.0,1.0
2010-03-04,18.49,18.74,18.14,18.74,42300,7.10785948714858,7.20396359054432,6.97331374239455,7.20396359054432,110036.924817398,0.0,1.0
2010-03-05,18.97,18.98,18.5,18.5,73200,7.29237936566839,7.29622352980422,7.11170365128441,7.11170365128441,190418.508194647,0.0,1.0
2010-03-08,19.09,19.17,19.02,19.16,41600,7.33850933529835,7.36926264838498,7.31160018634754,7.36541848424915,108215.982799143,0.0,1.0
2010-03-09,19.2,19.22,18.9501,19.01,48300,7.38079514079247,7.38848346906413,7.28472947903809,7.30775602221171,125644.999259582,0.0,1.0
2010-03-10,19.28,19.3164,19.1,19.3,37200,7.41154845387911,7.42554121133353,7.34235349943418,7.41923678215076,96770.0615415417,0.0,1.0
2010-03-11,19.25,19.3,19.1,19.19,51100,7.40001596147162,7.41923678215076,7.34235349943418,7.37695097665664,132928.767332602,0.0,1.0
2010-03-12,19.3,19.38,19.07,19.07,100400,7.41923678215076,7.4499900952374,7.33082100702669,7.33082100702669,261175.112332548,0.0,1.0
2010-03-15,19.15,19.23,19.05,19.17,39400,7.36157432011332,7.39232763319996,7.32313267875503,7.36926264838498,102493.022170343,0.0,1.0
2010-03-16,19.49,19.49,19.19,19.25,41100,7.49227590073152,7.49227590073152,7.37695097665664,7.40001596147162,106915.309928962,0.0,1.0
2010-03-17,19.79,19.82,19.61,19.72,63100,7.60760082480641,7.61913331721389,7.53840587036148,7.5806916758556,164144.91621697,0.0,1.0
2010-03-18,19.59,19.88,19.5,19.88,40100,7.53071754208982,7.64219830202887,7.49612006486735,7.64219830202887,104313.964188597,0.0,1.0
2010-03-19,19.27,19.6,19.16,19.57,93800,7.40770428974328,7.53456170622565,7.36541848424915,7.52302921381816,244006.230446146,0.0,1.0
2010-03-22,19.3,19.42,18.47,19.05,73600,7.41923678215076,7.46536675178072,7.10017115887692,7.32313267875503,191459.046490793,0.0,1.0
2010-03-23,19.39,19.44,19.2,19.26,35600,7.45383425937323,7.47305508005238,7.38079514079247,7.40386012560745,92607.9083569593,0.0,1.0
2010-03-24,19.21,19.32,19.2,19.2,30500,7.3846393049283,7.42692511042242,7.38079514079247,7.38079514079247,79341.0450811028,0.0,1.0
2010-03-25,19.25,19.479,19.21,19.27,55700,7.40001596147162,7.48804732018211,7.3846393049283,7.40770428974328,144894.957738276,0.0,1.0
2010-03-26,19.41,19.68,19.25,19.28,39400,7.46152258764489,7.56531501931228,7.40001596147162,7.41154845387911,102493.022170343,0.0,1.0
2010-03-29,19.73,19.73,19.47,19.51,48400,7.58453583999143,7.58453583999143,7.48458757245986,7.49996422900318,125905.133833619,0.0,1.0
2010-03-30,19.69,19.8,19.51,19.64,51700,7.56915918344811,7.61144498894224,7.49996422900318,7.54993836276897,134489.57477682,0.0,1.0
2010-03-31,19.77,20.0,19.61,19.65,43600,7.59991249653475,7.68832827165882,7.53840587036148,7.55378252690479,113418.674279872,0.0,1.0
2010-04-01,20.2899,20.31,19.95,19.95,59100,7.79977058995652,7.80749735986953,7.66910745097968,7.66910745097968,153739.533255514,0.0,1.0
2010-04-05,20.52,20.57,20.33,20.33,48900,7.88822480672195,7.9074456274011,7.81518568814119,7.81518568814119,127205.806703801,0.0,1.0
2010-04-06,20.64,20.65,20.29,20.61,45300,7.93435477635191,7.93819894048773,7.79980903159788,7.92282228394442,117840.96203849,0.0,1.0
2010-04-07,20.45,20.65,20.26,20.65,39800,7.86131565777115,7.93819894048773,7.78827653919039,7.93819894048773,103533.560466488,0.0,1.0
2010-04-08,20.54,20.6,20.25,20.42,55200,7.89591313499361,7.91897811980859,7.78443237505456,7.84978316536366,143594.284868094,0.0,1.0
2010-04-09,20.81,20.81,20.63,20.8,74500,7.999705566661,7.999705566661,7.93051061221608,7.99586140252518,193800.25765712,0.0,1.0
2010-04-12,20.61,20.99,20.61,20.99,61800,7.92282228394442,8.06890052110593,7.92282228394442,8.06890052110593,160763.166754497,0.0,1.0
2010-04-13,20.51,20.6,20.36,20.6,47500,7.88438064258612,7.91897811980859,7.82671818054868,7.91897811980859,123563.922667291,0.0,1.0
2010-04-14,20.73,20.76,20.51,20.51,71400,7.96895225357437,7.98048474598186,7.88438064258612,7.88438064258612,185736.085861992,0.0,1.0
2010-04-15,20.58,20.76,20.51,20.66,37800,7.91128979153693,7.98048474598186,7.88438064258612,7.94204310462356,98330.8689857602,0.0,1.0
2010-04-16,20.01,20.44,19.85,20.44,80500,7.69217243579465,7.85747149363532,7.63066580962138,7.85747149363532,209408.332099304,0.0,1.0
2010-04-19,19.81,19.89,19.55,19.75,104900,7.61528915307806,7.6460424661647,7.5153408855465,7.59222416826309,272881.168164187,0.0,1.0
2010-04-20,20.0978,20.12,19.87,19.87,32400,7.72592419690723,7.73445824128878,7.63835413789304,7.63835413789304,84283.6019877945,0.0,1.0
2010-04-21,20.04,20.17,19.941,20.02,36200,7.70370492820214,7.75367906196792,7.66564770325743,7.69601659993048,94168.7158011778,0.0,1.0
2010-04-22,20.1,20.1,19.73,19.95,29300,7.72676991301712,7.72676991301712,7.58453583999143,7.66910745097968,76219.430192666,0.0,1.0
2010-04-23,20.25,20.25,20.02,20.06,22700,7.78443237505456,7.78443237505456,7.69601659993048,7.7113932564738,59050.5483062634,0.0,1.0
2010-04-26,20.1499,20.39,20.07,20.35,68100,7.74595229205491,7.83825067295617,7.71523742060963,7.82287401641285,177151.64491879,0.0,1.0
2010-04-27,19.52,20.02,19.52,20.02,62700,7.50380839313901,7.69601659993048,7.50380839313901,7.69601659993048,163104.377920825,0.0,1.0
2010-04-28,19.58,19.82,19.43,19.55,85200,7.52687337795399,7.61913331721389,7.46921091591655,7.5153408855465,221634.657079015,0.0,1.0
2010-04-29,19.94,19.99,19.68,19.72,57000,7.66526328684385,7.68448410752299,7.56531501931228,7.5806916758556,148276.707200749,0.0,1.0
2010-04-30,19.69,19.99,19.66,19.96,22600,7.56915918344811,7.68448410752299,7.55762669104062,7.67295161511551,58790.413732227,0.0,1.0
2010-05-03,19.94,19.94,19.66,19.71,36800,7.66526328684385,7.66526328684385,7.55762669104062,7.57684751171977,95729.5232453962,0.0,1.0
2010-05-04,18.84,19.49,18.55,19.49,183900,7.24240523190261,7.49227590073152,7.13092447196356,7.49227590073152,478387.481652945,0.0,1.0
2010-05-05,18.27,18.6,17.24,18.25,248900,7.02328787616034,7.15014529264271,6.62733897016991,7.01559954788868,647474.954776606,0.0,1.0
2010-05-06,17.48,18.35,16.8,18.2,277100,6.71959890942981,7.05404118924697,6.45819574819341,6.99637872720953,720832.904654872,0.0,1.0
2010-05-07,17.4563,17.83,17.06,17.63,135100,6.7104882404279,6.85414465418384,6.55814401572498,6.77726137146725,351441.80952318,0.0,1.0
2010-05-10,18.65,18.85,18.39,18.39,155600,7.16936611332185,7.24624939603844,7.06941784579029,7.06941784579029,404769.397200643,0.0,1.0
2010-05-11,18.5,18.65,18.11,18.39,98800,7.11170365128441,7.16936611332185,6.96178124998706,7.06941784579029,257012.959147966,0.0,1.0
2010-05-12,18.85,18.85,18.51,18.58,124600,7.24624939603844,7.24624939603844,7.11554781542024,7.14245696437105,324127.679249358,0.0,1.0
2010-05-13,18.71,18.97,18.68,18.8,66500,7.19243109813683,7.29237936566839,7.18089860572934,7.22702857535929,172989.491734208,0.0,1.0
2010-05-14,18.3,18.64,18.1,18.26,61100,7.03482036856782,7.16552194918602,6.95793708585124,7.01944371202451,158942.224736242,0.0,1.0
2010-05-17,17.94,18.49,17.58,18.49,129500,6.89643045967796,7.10785948714858,6.75804055078811,7.10785948714858,336874.273377142,0.0,1.0
2010-05-18,17.54,18.1,17.5,18.0,158100,6.74266389424479,6.95793708585124,6.72728723770147,6.91949544449294,411272.761551553,0.0,1.0
2010-05-19,17.5,17.55,16.955,17.22,135800,6.72728723770147,6.74650805838062,6.51778029229877,6.61965064189825,353262.751541435,0.0,1.0
2010-05-20,16.2552,16.82,16.011,16.81,246600,6.24876568607342,6.46588407646507,6.15489119787647,6.46203991232924,641491.859573769,0.0,1.0
2010-05-21,16.56,16.58,15.29,16.01,243300,6.36593580893351,6.37362413720516,5.87772696368317,6.15450678146289,632907.418630567,0.0,1.0
2010-05-24,16.402,16.83,16.4,16.41,96900,6.3051980155874,6.4697282406009,6.30442918276023,6.30827334689606,252070.402241274,0.0,1.0
2010-05-25,16.17,16.17,15.6,15.7,105400,6.21601340763616,6.21601340763616,5.99689605189388,6.03533769325218,274181.841034368,0.0,1.0
2010-05-26,16.39,16.85,16.27,16.29,225000,6.30058501862441,6.47741656887256,6.25445504899445,6.26214337726611,585302.791581906,0.0,1.0
2010-05-27,17.21,17.28,16.71,16.81,148700,6.61580647776242,6.64271562671322,6.42359827097095,6.46203991232924,386820.111592131,0.0,1.0
2010-05-28,17.03,17.29,16.84,17.27,75100,6.54661152331749,6.64655979084905,6.47357240473673,6.63887146257739,195361.065101338,0.0,1.0
2010-06-01,16.75,17.19,16.75,17.02,124400,6.43897492751426,6.60811814949076,6.43897492751426,6.54276735918166,323607.410101285,0.0,1.0
2010-06-02,17.44,17.44,16.877,16.9,47400,6.70422225288649,6.70422225288649,6.4877958120393,6.49663738955171,123303.788093255,0.0,1.0
2010-06-03,17.48,17.66,17.25,17.53,63700,6.71959890942981,6.78879386387474,6.63118313430574,6.73881973010896,165705.723661189,0.0,1.0
2010-06-04,16.83,17.25,16.78,17.1,46300,6.4697282406009,6.63118313430574,6.45050741992175,6.57352067226829,120442.307778854,0.0,1.0
2010-06-07,16.46,16.91,16.46,16.81,77900,6.32749416757521,6.50048155368754,6.32749416757521,6.46203991232924,202644.833174358,0.0,1.0
2010-06-08,16.78,16.79,16.47,16.61,100200,6.45050741992175,6.45435158405758,6.33133833171104,6.38515662961265,260654.843184476,0.0,1.0
2010-06-09,16.85,17.23,16.78,17.09,83400,6.47741656887256,6.62349480603408,6.45050741992175,6.56967650813246,216952.23474636,0.0,1.0
2010-06-10,17.56,17.57,17.1536,17.17,49600,6.75035222251645,6.75419638665228,6.59412539203634,6.6004298212191,129026.748722056,0.0,1.0
2010-06-11,17.61,17.61,17.35,17.4,40100,6.76957304319559,6.76957304319559,6.66962477566403,6.68884559634318,104313.964188598,0.0,1.0
2010-06-14,17.55,17.88,17.51,17.83,79200,6.74650805838062,6.87336547486299,6.7311314018373,6.85414465418384,206026.582636831,0.0,1.0
2010-06-15,18.09,18.12,17.72,17.99,83800,6.95409292171541,6.96562541412289,6.81185884868972,6.91565128035711,217992.773042505,0.0,1.0
2010-06-16,18.0488,18.2,17.85,17.88,43200,6.93825496547579,6.99637872720953,6.8618329824555,6.87336547486299,112378.135983726,0.0,1.0
2010-06-17,18.1,18.17,17.87,18.17,36800,6.95793708585124,6.98484623480204,6.86952131072716,6.98484623480204,95729.5232453961,0.0,1.0
2010-06-18,18.09,18.2,18.01,18.01,82000,6.95409292171541,6.99637872720953,6.92333960862877,6.92333960862877,213310.35070985,0.0,1.0
2010-06-21,18.32,18.74,18.2,18.56,98300,7.04250869683948,7.20396359054432,6.99637872720953,7.13476863609939,255712.286277784,0.0,1.0
2010-06-22,18.08,18.43,18.03,18.37,55100,6.95024875757958,7.08479450233361,6.93102793690043,7.06172951751863,143334.150294058,0.0,1.0
2010-06-23,18.12,18.13,17.89,18.0,101800,6.96562541412289,6.96946957825872,6.87720963899882,6.91949544449294,264816.996369058,0.0,1.0
2010-06-24,17.73,18.04,17.68,18.01,62400,6.81570301282555,6.93487210103626,6.7964821921464,6.92333960862877,162323.974198715,0.0,1.0
2010-06-25,17.65,17.86,17.32,17.77,636600,6.78494969973891,6.86567714659133,6.65809228325654,6.83107966936886,1656016.69831574,0.0,1.0
2010-06-28,17.7101,17.9,17.52,17.52,123200,6.80805312619525,6.88105380313465,6.73497556597313,6.73497556597313,320485.795212848,0.0,1.0
2010-06-29,17.1,17.34,17.07,17.28,139200,6.57352067226829,6.6657806115282,6.56198817986081,6.64271562671322,362107.327058673,0.0,1.0
2010-06-30,17.13,17.394,17.1,17.16,31200,6.58505316467578,6.68653909786168,6.57352067226829,6.59658565708327,81161.9870993577,0.0,1.0
2010-07-01,17.08,17.12,16.72,17.09,66500,6.56583234399663,6.58120900053995,6.42744243510678,6.56967650813246,172989.491734208,0.0,1.0
2010-07-02,17.21,17.31,17.07,17.26,34000,6.61580647776242,6.65424811912071,6.56198817986081,6.63502729844156,88445.7551723769,0.0,1.0
2010-07-06,17.44,17.84,17.35,17.51,75000,6.70422225288649,6.85798881831967,6.66962477566403,6.7311314018373,195100.930527302,0.0,1.0
2010-07-07,17.94,17.95,17.48,17.5,62500,6.89643045967796,6.90027462381379,6.71959890942981,6.72728723770147,162584.108772752,0.0,1.0
2010-07-08,18.0,18.05,17.75,17.92,55500,6.91949544449294,6.93871626517209,6.82339134109721,6.88874213140631,144374.688590203,0.0,1.0
2010-07-09,18.28,18.33,17.98,17.98,56300,7.02713204029616,7.04635286097531,6.91180711622128,6.91180711622128,146455.765182495,0.0,1.0
2010-07-12,18.18,18.2,18.01,18.15,48300,6.98869039893787,6.99637872720953,6.92333960862877,6.97715790653038,125644.999259582,0.0,1.0
2010-07-13,18.39,18.39,18.288,18.35,44100,7.06941784579029,7.06941784579029,7.03020737160483,7.05404118924697,114719.347150054,0.0,1.0
2010-07-14,18.27,18.4,18.07,18.4,22100,7.02328787616034,7.07326200992612,6.94640459344375,7.07326200992612,57489.7408620449,0.0,1.0
2010-07-15,18.185,18.35,18.01,18.35,46000,6.99061248100578,7.05404118924697,6.92333960862877,7.05404118924697,119661.904056745,0.0,1.0
2010-07-16,17.75,18.05,17.68,18.05,85700,6.82339134109721,6.93871626517209,6.7964821921464,6.93871626517209,222935.329949197,0.0,1.0
2010-07-19,17.92,18.0,17.72,17.87,66500,6.88874213140631,6.91949544449294,6.81185884868972,6.86952131072716,172989.491734208,0.0,1.0
2010-07-20,18.36,18.4,17.83,17.85,71000,7.0578853533828,7.07326200992612,6.85414465418384,6.8618329824555,184695.547565846,0.0,1.0
2010-07-21,18.29,18.54,18.17,18.46,42300,7.03097620443199,7.12708030782773,6.98484623480204,7.09632699474109,110036.924817398,0.0,1.0
2010-07-22,18.85,18.85,18.45,18.45,95700,7.24624939603844,7.24624939603844,7.09248283060526,7.09248283060526,248948.787352837,0.0,1.0
2010-07-23,18.99,18.99,18.7,18.84,54900,7.30006769394005,7.30006769394005,7.188586934001,7.24240523190261,142813.881145985,0.0,1.0
2010-07-26,19.15,19.15,18.88,19.07,34300,7.36157432011332,7.36157432011332,7.25778188844593,7.33082100702669,89226.1588944861,0.0,1.0
2010-07-27,19.08,19.3,18.96,19.3,27800,7.33466517116252,7.41923678215076,7.28853520153256,7.41923678215076,72317.4115821199,0.0,1.0
2010-07-28,18.92,19.052,18.89,18.94,34500,7.27315854498925,7.32390151158219,7.26162605258176,7.28084687326091,89746.4280425589,0.0,1.0
2010-07-29,19.0201,19.14,18.84,19.04,40700,7.3116386279889,7.35773015597749,7.24240523190261,7.3192885146192,105874.771632816,0.0,1.0
2010-07-30,19.08,19.14,18.85,18.92,31900,7.33466517116252,7.35773015597749,7.24624939603844,7.27315854498925,82982.9291176124,0.0,1.0
2010-08-02,19.535,19.58,19.24,19.24,61000,7.50957463934276,7.52687337795399,7.39617179733579,7.39617179733579,158682.090162206,0.0,1.0
2010-08-03,19.35,19.54,19.31,19.41,67100,7.43845760282991,7.51149672141067,7.42308094628659,7.46152258764489,174550.299178426,0.0,1.0
2010-08-04,19.5,19.56,19.35,19.56,41100,7.49612006486735,7.51918504968233,7.43845760282991,7.51918504968233,106915.309928962,0.0,1.0
2010-08-05,19.53,19.53,19.27,19.29,41700,7.50765255727484,7.50765255727484,7.40770428974328,7.41539261801493,108476.11737318,0.0,1.0
2010-08-06,19.59,19.59,19.29,19.29,54000,7.53071754208982,7.53071754208982,7.41539261801493,7.41539261801493,140472.669979657,0.0,1.0
2010-08-09,19.75,19.75,19.5401,19.6,43600,7.59222416826309,7.59222416826309,7.51153516305203,7.53456170622565,113418.674279872,0.0,1.0
2010-08-10,19.4,19.54,19.27,19.5,61800,7.45767842350906,7.51149672141067,7.40770428974328,7.49612006486735,160763.166754497,0.0,1.0
2010-08-11,18.76,19.19,18.68,19.19,61300,7.21165191881598,7.37695097665664,7.18089860572934,7.37695097665664,159462.493884315,0.0,1.0
2010-08-12,18.77,18.8,18.36,18.54,55800,7.21549608295181,7.22702857535929,7.0578853533828,7.12708030782773,145155.092312313,0.0,1.0
2010-08-13,18.97,19.04,18.8103,18.85,82900,7.29237936566839,7.3192885146192,7.2309880644192,7.24624939603844,215651.561876178,0.0,1.0
2010-08-16,19.16,19.17,18.9,18.91,61300,7.36541848424915,7.36926264838498,7.26547021671759,7.26931438085342,159462.493884315,0.0,1.0
2010-08-17,19.39,19.43,19.18,19.3,71300,7.45383425937323,7.46921091591655,7.37310681252081,7.41923678215076,185475.951287955,0.0,1.0
2010-08-18,19.39,19.47,19.205,19.46,51700,7.45383425937323,7.48458757245986,7.38271722286038,7.48074340832404,134489.57477682,0.0,1.0
2010-08-19,19.24,19.48,19.13,19.39,81800,7.39617179733579,7.48843173659569,7.35388599184166,7.45383425937323,212790.081561777,0.0,1.0
2010-08-20,19.34,19.35,19.11,19.2,69300,7.43461343869408,7.43845760282991,7.34619766357001,7.38079514079247,180273.259807227,0.0,1.0
2010-08-23,19.18,19.43,19.18,19.39,64400,7.37310681252081,7.46921091591655,7.37310681252081,7.45383425937323,167526.665679443,0.0,1.0
2010-08-24,18.8201,19.0,18.7,18.92,45300,7.23475534527231,7.30391185807588,7.188586934001,7.27315854498925,117840.96203849,0.0,1.0
2010-08-25,18.81,18.81,18.44,18.62,67900,7.23087273949512,7.23087273949512,7.08863866646944,7.15783362091436,176631.375770717,0.0,1.0
2010-08-26,18.71,19.14,18.64,19.14,47200,7.19243109813683,7.35773015597749,7.16552194918602,7.35773015597749,122783.518945182,0.0,1.0
2010-08-27,19.03,19.05,18.6,18.8,41200,7.31544435048337,7.32313267875503,7.15014529264271,7.22702857535929,107175.444502998,0.0,1.0
2010-08-30,18.71,19.03,18.71,18.99,34300,7.19243109813683,7.31544435048337,7.19243109813683,7.30006769394005,89226.1588944861,0.0,1.0
2010-08-31,18.77,18.88,18.61,18.61,27400,7.21549608295181,7.25778188844593,7.15398945677854,7.15398945677854,71276.8732859743,0.0,1.0
2010-09-01,19.37,19.46,18.92,18.92,48700,7.44614593110157,7.48074340832404,7.27315854498925,7.27315854498925,126685.537555728,0.0,1.0
2010-09-02,19.63,19.65,19.33,19.39,80400,7.54609419863313,7.55378252690479,7.43076927455825,7.45383425937323,209148.197525268,0.0,1.0
2010-09-03,19.77,19.89,19.75,19.75,83200,7.59991249653475,7.6460424661647,7.59222416826309,7.59222416826309,216431.965598287,0.0,1.0
2010-09-07,19.58,19.76,19.531,19.73,50600,7.52687337795399,7.59606833239892,7.50803697368842,7.58453583999143,131628.09446242,0.0,1.0
2010-09-08,19.77,19.85,19.54,19.54,88100,7.59991249653475,7.63066580962138,7.51149672141067,7.51149672141067,229178.559726071,0.0,1.0
2010-09-09,19.82,19.89,19.75,19.85,107600,7.61913331721389,7.6460424661647,7.59222416826309,7.63066580962138,279904.801663169,0.0,1.0
2010-09-10,19.83,19.93,19.6,19.6,40100,7.62297748134972,7.66141912270802,7.53456170622565,7.53456170622565,104313.964188598,0.0,1.0
2010-09-13,20.2899,20.3,20.14,20.17,68000,7.79977058995652,7.80365319573371,7.74214656956044,7.75367906196792,176891.510344754,0.0,1.0
2010-09-14,20.36,20.52,20.24,20.3,95300,7.82671818054868,7.88822480672195,7.78058821091873,7.80365319573371,247908.249056692,0.0,1.0
2010-09-15,20.42,20.43,20.24,20.24,45100,7.84978316536366,7.85362732949949,7.78058821091873,7.78058821091873,117320.692890418,0.0,1.0
2010-09-16,20.4,20.48,20.3,20.48,47600,7.842094837092,7.87284815017864,7.80365319573371,7.87284815017864,123824.057241328,0.0,1.0
2010-09-17,20.43,20.5,20.3,20.5,32800,7.85362732949949,7.88053647845029,7.80365319573371,7.88053647845029,85324.1402839401,0.0,1.0
2010-09-20,20.75,20.769,20.424,20.48,85600,7.97664058184603,7.9839444937041,7.85132083101799,7.87284815017864,222675.195375161,0.0,1.0
2010-09-21,20.89,20.93,20.7,20.83,108500,8.03045887974764,8.04583553629096,7.95741976116688,8.00739389493266,282246.012829497,0.0,1.0
2010-09-22,21.04,21.27,20.91,20.93,118000,8.08812134178508,8.17653711690916,8.0381472080193,8.04583553629096,306958.797362955,0.0,1.0
2010-09-23,20.96,21.1999,20.9,20.97,80700,8.05736802869845,8.14958952631699,8.03430304388347,8.06121219283428,209928.601247377,0.0,1.0
2010-09-24,21.33,21.44,21.16,21.22,93100,8.19960210172413,8.24188790721826,8.13425131141503,8.15731629623001,242185.288427891,0.0,1.0
2010-09-27,21.27,21.44,21.22,21.4,73500,8.17653711690916,8.24188790721826,8.15731629623001,8.22651125067494,191198.911916756,0.0,1.0
2010-09-28,21.48,21.48,21.2,21.38,72000,8.25726456376158,8.25726456376158,8.14962796795835,8.21882292240328,187296.89330621,0.0,1.0
2010-09-29,21.67,21.7,21.45,21.49,60000,8.33030368234234,8.34183617474982,8.24573207135409,8.2611087278974,156080.744421842,0.0,1.0
2010-09-30,21.93,21.99,21.72,21.72,58800,8.4302519498739,8.45331693468887,8.34952450302148,8.34952450302148,152959.129533405,0.0,1.0
2010-10-01,22.34,22.35,22.091,22.13,87300,8.5878626794429,8.59170684357874,8.49214299246075,8.50713523259049,227097.48313378,0.0,1.0
2010-10-04,22.21,22.36,22.04,22.15,150000,8.53788854567712,8.59555100771456,8.47253775536802,8.51482356086215,390201.861054604,0.0,1.0
2010-10-05,22.7805,22.87,22.43,22.56,118100,8.75719810962619,8.79160337864186,8.62246015666537,8.67243429043115,307218.931936992,0.0,1.0
2010-10-06,22.73,22.91,22.68,22.87,115600,8.73778508074025,8.80698003518518,8.71856426006111,8.79160337864186,300715.567586082,0.0,1.0
2010-10-07,22.57,22.87,22.35,22.87,112700,8.67627845456698,8.79160337864186,8.59170684357874,8.79160337864186,293171.664939026,0.0,1.0
2010-10-08,22.7799,22.7799,22.38,22.54,85400,8.75696745977804,8.75696745977804,8.60323933598622,8.66474596215949,222154.926227088,0.0,1.0
2010-10-11,22.76,22.8,22.66,22.66,65600,8.74931757314774,8.76469422969106,8.71087593178945,8.71087593178945,170648.28056788,0.0,1.0
2010-10-12,22.7,22.7299,22.42,22.58,40100,8.72625258833276,8.73774663909889,8.61861599252954,8.68012261870281,104313.964188598,0.0,1.0
2010-10-13,23.18,23.33,22.85,22.9,122300,8.91077246685258,8.96843492889002,8.78391505037021,8.80313587104935,318144.58404652,0.0,1.0
2010-10-14,23.16,23.33,23.06,23.14,174100,8.90308413858092,8.96843492889002,8.86464249722262,8.89539581030926,452894.293397377,0.0,1.0
2010-10-15,23.23,23.39,23.0,23.36,87400,8.92999328753172,8.99149991370499,8.84157751240765,8.97996742129751,227357.617707816,0.0,1.0
2010-10-18,23.295,23.35,23.06,23.2,82600,8.95498035441462,8.97612325716168,8.86464249722262,8.91846079512423,214871.158154069,0.0,1.0
2010-10-19,22.4601,22.89,22.4,22.89,155700,8.63403109071422,8.79929170691352,8.61092766425788,8.79929170691352,405029.531774679,0.0,1.0
2010-10-20,22.97,23.04,22.63,22.68,155500,8.83004502000016,8.85695416895096,8.69934343938196,8.71856426006111,404509.262626606,0.0,1.0
2010-10-21,22.81,23.23,22.72,23.14,120600,8.76853839382689,8.92999328753172,8.73394091660442,8.89539581030926,313722.296287902,0.0,1.0
2010-10-22,22.8459,23.02,22.76,22.86,72800,8.78233894307452,8.8492658406793,8.74931757314774,8.78775921450604,189377.969898501,0.0,1.0
2010-10-25,23.35,23.45,23.15,23.17,171200,8.97612325716168,9.01456489851997,8.89923997444509,8.90692830271675,445350.390750321,0.0,1.0
2010-10-26,23.4001,23.45,22.94,22.95,131700,8.99538251948218,9.01456489851997,8.81851252759267,8.8223566917285,342597.234005942,0.0,1.0
2010-10-27,23.17,23.3,22.92,23.3,116200,8.90692830271675,8.95690243648253,8.81082419932101,8.95690243648253,302276.3750303,0.0,1.0
2010-10-28,23.09,23.37,22.98,23.34,119600,8.87617498963011,8.98381158543333,8.83388918413599,8.97227909302585,311120.950547538,0.0,1.0
2010-10-29,23.1,23.24,23.0101,23.16,121600,8.88001915376594,8.93383745166755,8.84546011818484,8.90308413858092,316323.642028266,0.0,1.0
2010-11-01,23.37,23.61,23.17,23.5,160500,8.98381158543333,9.07607152469324,8.90692830271675,9.03378571919912,417515.991328427,0.0,1.0
2010-11-02,23.47,23.58,23.398,23.51,82000,9.02225322679163,9.06453903228575,8.99457524501366,9.03762988333495,213310.35070985,0.0,1.0
2010-11-03,23.65,23.659,23.35,23.64,50900,9.09144818123656,9.0949079289588,8.97612325716168,9.08760401710073,132408.498184529,0.0,1.0
2010-11-04,24.2899,24.29,23.99,23.99,114900,9.33743624428828,9.33747468592964,9.22214976185476,9.22214976185476,298894.625567827,0.0,1.0
2010-11-05,24.35,24.44,24.25,24.31,119400,9.36053967074462,9.39513714796708,9.32209802938632,9.3451630142013,310600.681399465,0.0,1.0
2010-11-08,24.37,24.45,24.25,24.41,146500,9.36822799901628,9.39898131210291,9.32209802938632,9.38360465555959,381097.15096333,0.0,1.0
2010-11-09,24.29,24.6899,24.24,24.55,145000,9.33747468592964,9.49120280972146,9.31825386525049,9.43742295346121,377195.132352784,0.0,1.0
2010-11-10,24.45,24.45,24.11,24.2,64900,9.39898131210291,9.39898131210291,9.26827973148471,9.30287720870718,168827.338549625,0.0,1.0
2010-11-11,24.15,24.45,24.07,24.34,108400,9.28365638802803,9.39898131210291,9.25290307494139,9.35669550660879,281985.87825546,0.0,1.0
2010-11-12,23.2,23.85,23.13,23.85,128200,8.91846079512423,9.16833146395315,8.89155164617343,9.16833146395315,333492.523914668,0.0,1.0
2010-11-15,23.33,23.49,23.2,23.32,68600,8.96843492889002,9.02994155506329,8.91846079512423,8.96459076475419,178452.317788972,0.0,1.0
2010-11-16,22.6199,23.28,22.49,23.28,119300,8.69546083360477,8.94921410821087,8.64552514148035,8.94921410821087,310340.546825428,0.0,1.0
2010-11-17,22.78,23.01,22.66,22.76,75100,8.7570059014194,8.84542167654348,8.71087593178945,8.74931757314774,195361.065101338,0.0,1.0
2010-11-18,23.1099,23.52,22.92,23.15,175800,8.88382487626041,9.04147404747078,8.81082419932101,8.89923997444509,457316.581155996,0.0,1.0
2010-11-19,22.99,23.04,22.7,23.04,73000,8.83773334827182,8.85695416895096,8.72625258833276,8.85695416895096,189898.239046574,0.0,1.0
2010-11-22,22.87,22.97,22.6,22.82,53900,8.79160337864186,8.83004502000016,8.68781094697447,8.77238255796272,140212.535405621,0.0,1.0
2010-11-23,22.16,22.7,21.75,22.7,132900,8.51866772499798,8.72625258833276,8.36105699542897,8.72625258833276,345718.848894379,0.0,1.0
2010-11-24,22.6,22.65,22.36,22.4,48300,8.68781094697447,8.70703176765362,8.59555100771456,8.61092766425788,125644.999259583,0.0,1.0
2010-11-26,22.1699,22.28,22.08,22.28,32800,8.52247344749245,8.56479769462793,8.48791441191134,8.56479769462793,85324.1402839401,0.0,1.0
2010-11-29,22.12,22.12,21.8,22.08,49100,8.50329106845466,8.50329106845466,8.38027781610812,8.48791441191134,127726.075851874,0.0,1.0
2010-11-30,21.93,22.04,21.57,21.57,68100,8.4302519498739,8.47253775536802,8.29186204098404,8.29186204098404,177151.64491879,0.0,1.0
2010-12-01,22.5272,22.54,22.2701,22.46,78400,8.65982543206563,8.66474596215949,8.56099197213346,8.63399264907286,203945.50604454,0.0,1.0
2010-12-02,22.99,23.06,22.43,22.64,88800,8.83773334827182,8.86464249722262,8.62246015666537,8.70318760351779,230999.501744326,0.0,1.0
2010-12-03,23.29,23.29,22.73,22.89,67300,8.9530582723467,8.9530582723467,8.73778508074025,8.79929170691352,175070.568326499,0.0,1.0
2010-12-06,23.3699,23.39,23.165,23.3,46100,8.98377314379198,8.99149991370499,8.90500622064883,8.95690243648253,119922.038630782,0.0,1.0
2010-12-07,23.48,23.66,23.37,23.58,64600,9.02609739092746,9.09529234537239,8.98381158543333,9.06453903228575,168046.934827516,0.0,1.0
2010-12-08,23.26,23.71,22.51,22.57,49800,8.94152577993921,9.11451316605154,8.65321346975201,8.67627845456698,129547.017870129,0.0,1.0
2010-12-09,23.07,23.358,23.03,23.26,34600,8.86848666135845,8.97919858847034,8.85311000481514,8.94152577993921,90006.5626165954,0.0,1.0
2010-12-10,22.7701,23.0,22.42,22.97,102900,8.75320017892493,8.84157751240765,8.61861599252954,8.83004502000016,267678.476683458,0.0,1.0
2010-12-13,22.86,22.89,22.58,22.61,70100,8.78775921450604,8.79929170691352,8.68012261870281,8.6916551111103,182354.336399518,0.0,1.0
2010-12-14,22.7,22.73,22.461,22.68,53400,8.78349219231526,8.79510033177647,8.69101401460763,8.77575343267446,138006.612115002,0.1489,1.0
2010-12-15,22.2328,22.64,22.21,22.57,64400,8.60271476710603,8.76027591339285,8.59389258111551,8.73319025465002,166434.940453298,0.0,1.0
2010-12-16,22.1,22.199,21.86,22.09,102700,8.55132940309107,8.58963626331306,8.45846428740139,8.54746002327067,265417.210940275,0.0,1.0
2010-12-17,21.99,22.1,21.86,22.1,47100,8.50876622506664,8.55132940309107,8.45846428740139,8.55132940309107,121724.933157614,0.0,1.0
2010-12-20,21.87,21.98,21.52,21.98,92600,8.4623336672218,8.50489684524623,8.32690537350769,8.50489684524623,239314.836738749,0.0,1.0
2010-12-21,22.24,22.3,21.81,21.89,75800,8.60550072057672,8.62871699949914,8.43911738829938,8.47007242686261,195897.026185714,0.0,1.0
2010-12-22,22.58,22.59,22.11,22.11,41800,8.73705963447042,8.74092901429083,8.55519878291148,8.55519878291148,108027.647685526,0.0,1.0
2010-12-23,22.704,22.75,22.52,22.58,35900,8.78503994424343,8.80283909141728,8.71384335554801,8.73705963447042,92779.7261222578,0.0,1.0
2010-12-27,22.73,22.75,22.44,22.75,43700,8.79510033177647,8.80283909141728,8.68288831698478,8.80283909141728,112937.995307595,0.0,1.0
2010-12-28,22.69,22.78,22.5905,22.78,33400,8.77962281249486,8.81444723087849,8.74112248328185,8.81444723087849,86318.7424090087,0.0,1.0
2010-12-29,22.94,22.99,22.61,22.61,51100,8.87635730800494,8.89570420710696,8.74866777393163,8.74866777393163,132062.507098813,0.0,1.0
2010-12-30,23.25,23.25,22.921,22.98,55500,8.99630808243744,8.99630808243744,8.86900548634617,8.89183482728655,143433.838434131,0.0,1.0
2010-12-31,23.57,23.61,23.37,23.37,56300,9.12012823669034,9.13560575597196,9.04274064028228,9.04274064028228,145501.353222371,0.0,1.0
2011-01-03,24.1499,24.33,23.52,23.75,113000,9.34451357247552,9.41420110304098,9.10078133758833,9.1897770734576,292036.463838862,0.0,1.0
2011-01-04,24.07,24.18,23.67,24.14,95400,9.3135972277105,9.35616040573494,9.15882203489437,9.34068288645332,246551.138497588,0.0,1.0
2011-01-05,24.24,24.25,23.76,23.81,83600,9.37937668465736,9.38324606447776,9.193646453278,9.21299335238002,216055.295371051,0.0,1.0
2011-01-06,24.01,24.229,24.01,24.13,77400,9.29038094878808,9.37512036685491,9.29038094878808,9.33681350663292,200032.055762194,0.0,1.0
2011-01-07,23.81,24.02,23.66,23.89,59900,9.21299335238002,9.29425032860849,9.15495265507397,9.24394839094325,154805.16976945,0.0,1.0
2011-01-10,23.42,23.5,23.191,23.5,66200,9.0620875393843,9.09304257794752,8.97347874149706,9.09304257794752,171086.848726837,0.0,1.0
2011-01-11,23.44,23.59,23.31,23.59,41900,9.0698262990251,9.12786699633115,9.01952436135986,9.12786699633115,108286.087034056,0.0,1.0
2011-01-12,23.73,23.73,23.5,23.6,102400,9.18203831381679,9.18203831381679,9.09304257794752,9.13173637615155,264641.892894685,0.0,1.0
2011-01-13,23.626,23.84,23.61,23.78,46700,9.1417967636846,9.22460149184123,9.13560575597196,9.20138521291881,120691.175763494,0.0,1.0
2011-01-14,23.5299,23.69,23.41,23.6,39200,9.10461202361053,9.16656079453518,9.05821815956389,9.13173637615155,101308.224623747,0.0,1.0
2011-01-18,23.3,23.5,22.9,23.5,106700,9.01565498153946,9.09304257794752,8.86087978872333,9.09304257794752,275754.784881474,0.0,1.0
2011-01-19,22.893,23.4,22.78,23.22,66200,8.85817122284905,9.05434877974349,8.81444723087849,8.98469994297623,171086.848726837,0.0,1.0
2011-01-20,22.51,22.9599,22.38,22.72,65400,8.7099739757276,8.88405737384754,8.65967203806236,8.79123095195607,169019.333938598,0.0,1.0
2011-01-21,22.5,22.7175,22.4701,22.59,31700,8.7061045959072,8.79026360700097,8.69453515024419,8.74092901429083,81925.2734839992,0.0,1.0
2011-01-24,22.51,22.6299,22.39,22.5,45300,8.7099739757276,8.75636783977424,8.66354141788277,8.7061045959072,117073.024884075,0.0,1.0
2011-01-25,22.4,22.53,22.12,22.46,71600,8.66741079770317,8.71771273536841,8.55906816273188,8.69062707662559,185042.573547456,0.0,1.0
2011-01-26,22.72,22.94,22.55,22.91,91700,8.79123095195607,8.87635730800494,8.72545149500922,8.86474916854373,236988.882601979,0.0,1.0
2011-01-27,22.77,22.902,22.62,22.8,39200,8.81057785105809,8.86165366468741,8.75253715375204,8.8221859905193,101308.224623747,0.0,1.0
2011-01-28,22.44,22.78,21.87,22.78,240600,8.68288831698478,8.81444723087849,8.4623336672218,8.81444723087849,621805.072563098,0.0,1.0
2011-01-31,22.5,22.7999,22.4256,22.79,124200,8.7061045959072,8.82214729672109,8.6773164100434,8.81831661069889,320981.670874218,0.0,1.0
2011-02-01,23.0,23.1,22.63,22.63,61000,8.89957358692736,8.93826738513139,8.75640653357244,8.75640653357244,157648.002603279,0.0,1.0
2011-02-02,22.85,23.029,22.85,22.96,33500,8.84153288962131,8.91079478840653,8.84153288962131,8.88409606764575,86577.1817575386,0.0,1.0
2011-02-03,22.67,22.97,22.51,22.88,65500,8.77188405285406,8.88796544746615,8.7099739757276,8.85314102908252,169277.773287128,0.0,1.0
2011-02-04,22.62,22.73,22.43,22.66,48800,8.75253715375204,8.79510033177647,8.67901893716438,8.76801467303365,126118.402082623,0.0,1.0
2011-02-07,22.69,22.86,22.47,22.47,62000,8.77962281249486,8.84540226944172,8.69449645644599,8.69449645644599,160232.396088579,0.0,1.0
2011-02-08,22.73,22.75,22.5201,22.6,58200,8.79510033177647,8.80283909141728,8.71388204934621,8.74479839411123,150411.70084444,0.0,1.0
2011-02-09,22.23,22.62,22.12,22.6,83200,8.60163134075631,8.75253715375204,8.55906816273188,8.74479839411123,215021.537976932,0.0,1.0
2011-02-10,21.98,22.21,21.75,22.0,153100,8.50489684524623,8.59389258111551,8.41590110937696,8.51263560488704,395670.642599378,0.0,1.0
2011-02-11,22.07,22.13,21.791,21.92,83400,8.53972126362986,8.56293754255228,8.43176556664061,8.48168056632382,215538.416673992,0.0,1.0
2011-02-14,22.11,22.37,21.96,22.3,47300,8.55519878291148,8.65580265824196,8.49715808560543,8.62871699949914,122241.811854674,0.0,1.0
2011-02-15,22.19,22.31,22.1,22.19,32300,8.5861538214747,8.63258637931954,8.55132940309107,8.5861538214747,83475.909575179,0.0,1.0
2011-02-16,22.41,22.48,22.3,22.33,40700,8.67128017752357,8.69836583626639,8.62871699949914,8.64032513896034,105184.814851696,0.0,1.0
2011-02-17,22.37,22.5499,22.311,22.41,33400,8.65580265824196,8.72541280121101,8.63297331730158,8.67128017752357,86318.7424090086,0.0,1.0
2011-02-18,22.55,22.62,22.413,22.47,57500,8.72545149500922,8.75253715375204,8.67244099146969,8.69449645644599,148602.62540473,0.0,1.0
2011-02-22,21.83,22.21,21.76,22.21,106600,8.44685614794018,8.59389258111551,8.41977048919736,8.59389258111551,275496.345532944,0.0,1.0
2011-02-23,21.59,21.99,21.47,21.72,128400,8.35399103225051,8.50876622506664,8.30755847440567,8.40429296991575,331836.123512476,0.0,1.0
2011-02-24,21.7,21.87,21.45,21.82,75200,8.39655421027494,8.4623336672218,8.29981971476486,8.44298676811978,194346.390094535,0.0,1.0
2011-02-25,21.88,22.0,21.75,21.88,36000,8.4662030470422,8.51263560488704,8.41590110937696,8.4662030470422,93038.1654707878,0.0,1.0
2011-02-28,21.89,22.08,21.78,21.78,43500,8.47007242686261,8.54359064345027,8.42750924883817,8.42750924883817,112421.116610535,0.0,1.0
2011-03-01,21.773,22.109,21.7501,22.04,37800,8.42480068296389,8.55481184492944,8.41593980317516,8.52811312416865,97690.0737443272,0.0,1.0
2011-03-02,22.4,22.44,21.9,21.9,78100,8.66741079770317,8.68288831698478,8.47394180668301,8.47394180668301,201841.131201903,0.0,1.0
2011-03-03,22.76,22.8,22.55,22.64,39100,8.80670847123768,8.8221859905193,8.72545149500922,8.76027591339285,101049.785275217,0.0,1.0
2011-03-04,22.8286,22.95,22.58,22.92,49900,8.83325241680565,8.88022668782534,8.73705963447042,8.86861854836413,128961.234916453,0.0,1.0
2011-03-07,22.61,22.9,22.592,22.89,35800,8.74866777393163,8.86087978872333,8.74170289025491,8.85701040890292,92521.2867737279,0.0,1.0
2011-03-08,22.82,22.9692,22.67,22.75,30800,8.8299247501601,8.88765589708052,8.77188405285406,8.80283909141728,79599.3193472296,0.0,1.0
2011-03-09,22.74,22.93,22.68,22.93,26800,8.79896971159688,8.87248792818454,8.77575343267446,8.87248792818454,69261.7454060309,0.0,1.0
2011-03-10,22.27,22.53,22.13,22.53,38000,8.61710886003793,8.71771273536841,8.56293754255228,8.71771273536841,98206.952441387,0.0,1.0
2011-03-11,22.36,22.424,21.77,22.08,86400,8.65193327842156,8.67669730927214,8.42363986901777,8.54359064345027,223291.597129891,0.0,1.0
2011-03-14,22.5,22.5,22.151,22.34,23400,8.7061045959072,8.7061045959072,8.57106324017513,8.64419451878075,60474.807556012,0.0,1.0
2011-03-15,22.05,22.144,21.541,22.03,63400,8.53198250398906,8.56835467430085,8.33503107113053,8.52424374434825,163850.546967998,0.0,1.0
2011-03-16,21.5,22.128,21.36,21.96,73200,8.31916661386688,8.5621636665882,8.26499529638123,8.49715808560543,189177.603123935,0.0,1.0
2011-03-17,21.67,21.85,21.54,21.68,73100,8.38494607081373,8.45459490758099,8.33464413314849,8.38881545063414,188919.163775405,0.0,1.0
2011-03-18,21.96,22.11,21.88,22.0,43300,8.49715808560543,8.55519878291148,8.4662030470422,8.51263560488704,111904.237913475,0.0,1.0
2011-03-21,22.33,22.39,22.22,22.28,31100,8.64032513896034,8.66354141788277,8.59776196093591,8.62097823985833,80374.6373928195,0.0,1.0
2011-03-22,22.4405,22.54,22.38,22.39,25400,8.6830817859758,8.72158211518881,8.65967203806236,8.66354141788277,65643.5945266114,0.0,1.0
2011-03-23,22.58,22.65,22.49,22.49,67700,8.73705963447042,8.76414529321325,8.7022352160868,8.7022352160868,174963.438954787,0.0,1.0
2011-03-24,22.79,22.85,22.55,22.73,40300,8.81831661069889,8.84153288962131,8.72545149500922,8.79510033177647,104151.057457576,0.0,1.0
2011-03-25,22.88,22.939,22.73,22.88,18300,8.85314102908252,8.8759703700229,8.79510033177647,8.85314102908252,47294.4007809838,0.0,1.0
2011-03-28,22.63,22.789,22.63,22.76,18000,8.75640653357244,8.81792967271685,8.75640653357244,8.80670847123768,46519.0827353939,0.0,1.0
2011-03-29,22.87,22.89,22.66,22.76,12200,8.84927164926212,8.85701040890292,8.76801467303365,8.80670847123768,31529.6005206559,0.0,1.0
2011-03-30,23.32,23.35,22.99,22.99,36600,9.02339374118026,9.03500188064147,8.89570420710696,8.89570420710696,94588.8015619676,0.0,1.0
2011-03-31,23.43,23.46,23.23,23.23,23000,9.0659569192047,9.07756505866591,8.98856932279663,8.98856932279663,59441.0501618922,0.0,1.0
2011-04-01,23.78,23.78,23.54,23.54,26500,9.20138521291881,9.20138521291881,9.10852009722913,9.10852009722913,68486.427360441,0.0,1.0
2011-04-04,24.14,24.17,23.73,23.94,63600,9.34068288645332,9.35229102591454,9.18203831381679,9.26329529004526,164367.425665058,0.0,1.0
2011-04-05,24.1168,24.24,23.9428,24.12,28400,9.33170592526999,9.37937668465736,9.26437871639497,9.33294412681252,73396.7749825104,0.0,1.0
2011-04-06,24.4,24.46,24.26,24.32,122100,9.44128676178381,9.46450304070623,9.38711544429816,9.41033172322058,315554.444555088,0.0,1.0
2011-04-07,24.35,24.52,24.26,24.46,25600,9.42193986268179,9.48771931962865,9.38711544429816,9.46450304070623,66160.4732236713,0.0,1.0
2011-04-08,24.42,24.56,24.33,24.53,38500,9.44902552142461,9.50319683891026,9.41420110304098,9.49158869944905,99499.149184037,0.0,1.0
2011-04-11,24.1701,24.47,24.11,24.47,31200,9.35232971971274,9.46837242052663,9.32907474699211,9.46837242052663,80633.0767413494,0.0,1.0
2011-04-12,23.45,24.0,23.37,23.92,106300,9.0736956788455,9.28651156896768,9.04274064028228,9.25555653040445,274721.027487354,0.0,1.0
2011-04-13,23.77,23.9,23.6,23.68,38100,9.19751583309841,9.24781777076365,9.13173637615155,9.16269141471478,98465.391789917,0.0,1.0
2011-04-14,23.85,23.85,23.6,23.77,22000,9.22847087166163,9.22847087166163,9.13173637615155,9.19751583309841,56856.6566765925,0.0,1.0
2011-04-15,23.848,23.859,23.71,23.8,23300,9.22769699569755,9.23195331349999,9.17429955417599,9.20912397255962,60216.3682074821,0.0,1.0
2011-04-18,23.38,23.67,23.21,23.64,38800,9.04661002010268,9.15882203489437,8.98083056315583,9.14721389543316,100274.467229627,0.0,1.0
2011-04-19,23.61,23.62,23.46,23.47,20700,9.13560575597196,9.13947513579236,9.07756505866591,9.08143443848631,53496.9451457029,0.0,1.0
2011-04-20,24.02,24.08,23.96,24.07,41900,9.29425032860849,9.31746660753091,9.27103404968607,9.3135972277105,108286.087034056,0.0,1.0
2011-04-21,24.25,24.29,24.1101,24.15,27800,9.38324606447776,9.39872358375937,9.32911344079032,9.34455226627373,71846.1388913306,0.0,1.0
2011-04-25,24.04,24.2299,23.956,24.12,32800,9.30198908824929,9.37546861103875,9.26948629775791,9.33294412681252,84768.1063178289,0.0,1.0
2011-04-26,24.23,24.29,24.02,24.02,26100,9.37550730483695,9.39872358375937,9.29425032860849,9.29425032860849,67452.6699663212,0.0,1.0
2011-04-27,24.329,24.45,23.865,24.35,117400,9.41381416505894,9.46063366088582,9.23427494139224,9.42193986268179,303407.79517418,0.0,1.0
2011-04-28,24.09,24.21,23.95,24.21,78400,9.32133598735131,9.36776854519615,9.26716466986566,9.36776854519615,202616.449247493,0.0,1.0
2011-04-29,24.15,24.2,23.61,23.96,41000,9.34455226627373,9.36389916537574,9.13560575597196,9.27103404968607,105960.132897286,0.0,1.0
2011-05-02,24.05,24.3,24.0,24.16,48000,9.3058584680697,9.40259296357978,9.28651156896768,9.34842164609413,124050.887294384,0.0,1.0
2011-05-03,23.72,23.9,23.52,23.84,65000,9.17816893399639,9.24781777076365,9.10078133758833,9.22460149184123,167985.576544478,0.0,1.0
2011-05-04,23.27,23.71,23.1,23.68,82000,9.00404684207825,9.17429955417599,8.93826738513139,9.16269141471478,211920.265794572,0.0,1.0
2011-05-05,22.89,23.21,22.73,23.03,66600,8.85701040890292,8.98083056315583,8.79510033177647,8.91118172638857,172120.606120957,0.0,1.0
2011-05-06,23.02,23.33,22.94,23.08,50900,8.90731234656817,9.02726312100067,8.87635730800494,8.93052862549058,131545.628401753,0.0,1.0
2011-05-09,23.02,23.03,22.81,22.9,21000,8.90731234656817,8.91118172638857,8.8260553703397,8.86087978872333,54272.2631912928,0.0,1.0
2011-05-10,23.3,23.3136,23.09,23.15,20400,9.01565498153946,9.0209173380952,8.93439800531099,8.95761428423341,52721.627100113,0.0,1.0
2011-05-11,22.9036,23.33,22.78,23.33,20500,8.86227276545867,9.02726312100067,8.81444723087849,9.02726312100067,52980.0664486431,0.0,1.0
2011-05-12,22.89,22.98,22.53,22.73,33000,8.85701040890292,8.89183482728655,8.71771273536841,8.79510033177647,85284.9850148889,0.0,1.0
2011-05-13,22.47,22.84,22.34,22.84,73300,8.69449645644599,8.83766350980091,8.64419451878075,8.83766350980091,189436.042472465,0.0,1.0
2011-05-16,22.44,22.7,22.4,22.4,28700,8.68288831698478,8.78349219231526,8.66741079770317,8.66741079770317,74172.0930281003,0.0,1.0
2011-05-17,22.531,22.585,22.23,22.3,23200,8.71809967335045,8.73899432438063,8.60163134075631,8.62871699949914,59957.9288589521,0.0,1.0
2011-05-18,22.83,22.9,22.59,22.67,36800,8.83379412998051,8.86087978872333,8.74092901429083,8.77188405285406,95105.6802590275,0.0,1.0
2011-05-19,22.77,22.93,22.56,22.93,42200,8.81057785105809,8.87248792818454,8.72932087482962,8.87248792818454,109061.405079646,0.0,1.0
2011-05-20,22.58,22.74,22.49,22.56,33900,8.73705963447042,8.79896971159688,8.7022352160868,8.72932087482962,87610.9391516585,0.0,1.0
2011-05-23,22.01,22.1,21.86,22.1,72600,8.51650498470744,8.55132940309107,8.45846428740139,8.55132940309107,187626.967032755,0.0,1.0
2011-05-24,22.21,22.25,22.11,22.11,41300,8.59389258111551,8.60937010039712,8.55519878291148,8.55519878291148,106735.450942876,0.0,1.0
2011-05-25,22.16,22.25,21.98,22.13,37100,8.57454568201349,8.60937010039712,8.50489684524623,8.56293754255228,95880.9983046174,0.0,1.0
2011-05-26,22.31,22.3599,22.118,22.16,31400,8.63258637931954,8.65189458462335,8.5582942867678,8.57454568201349,81149.9554384093,0.0,1.0
2011-05-27,22.55,22.619,22.44,22.5,29300,8.72545149500922,8.75215021577,8.68288831698478,8.7061045959072,75722.72911928,0.0,1.0
2011-05-31,22.8832,22.94,22.67,22.67,34700,8.85437923062505,8.87635730800494,8.77188405285406,8.77188405285406,89678.4539398982,0.0,1.0
2011-06-01,22.46,22.83,22.4572,22.66,40200,8.69062707662559,8.83379412998051,8.68954365027587,8.76801467303365,103892.618109046,0.0,1.0
2011-06-02,22.65,22.75,22.38,22.38,40600,8.76414529321325,8.80283909141728,8.65967203806236,8.65967203806236,104926.375503166,0.0,1.0
2011-06-03,22.53,22.67,22.28,22.28,29600,8.71771273536841,8.77188405285406,8.62097823985833,8.62097823985833,76498.0471648699,0.0,1.0
2011-06-06,22.16,22.58,22.01,22.58,78200,8.57454568201349,8.73705963447042,8.51650498470744,8.73705963447042,202099.570550433,0.0,1.0
2011-06-07,22.38,22.58,22.35,22.48,44800,8.65967203806236,8.73705963447042,8.64806389860115,8.69836583626639,115780.828141425,0.0,1.0
2011-06-08,22.1518,22.31,22.0,22.25,37700,8.57137279056076,8.63258637931954,8.51263560488704,8.60937010039712,97431.6343957972,0.0,1.0
2011-06-09,22.35,22.44,22.06,22.08,28400,8.64806389860115,8.68288831698478,8.53585188380946,8.54359064345027,73396.7749825104,0.0,1.0
2011-06-10,21.9054,22.29,21.9,22.29,45300,8.47603127178603,8.62484761967873,8.47394180668301,8.62484761967873,117073.024884075,0.0,1.0
2011-06-13,21.9,22.19,21.86,21.98,32300,8.47394180668301,8.5861538214747,8.45846428740139,8.50489684524623,83475.909575179,0.0,1.0
2011-06-14,22.18,22.26,22.07,22.07,30500,8.5822844416543,8.61323948021752,8.53972126362986,8.53972126362986,78824.0013016396,0.0,1.0
2011-06-15,21.68,22.06,21.62,22.04,62000,8.38881545063414,8.53585188380946,8.36559917171172,8.52811312416865,160232.396088579,0.0,1.0
2011-06-16,21.36,21.63,21.15,21.59,149200,8.26499529638123,8.36946855153212,8.18373832015277,8.35399103225051,385591.50800671,0.0,1.0
2011-06-17,21.5,21.55,21.401,21.49,44300,8.31916661386688,8.3385135129689,8.28085975364489,8.31529723404648,114488.631398775,0.0,1.0
2011-06-20,21.49,21.5,21.25,21.31,71300,8.31529723404648,8.31916661386688,8.2224321183568,8.24564839727922,184267.255501866,0.0,1.0
2011-06-21,21.8,21.85,21.56,21.68,29900,8.43524800847898,8.45459490758099,8.3423828927893,8.38881545063414,77273.3652104598,0.0,1.0
2011-06-22,21.65,21.79,21.53,21.75,54100,8.37720731117293,8.43137862865857,8.33077475332809,8.41590110937696,139815.687554712,0.0,1.0
2011-06-23,21.61,21.61,21.18,21.47,43300,8.36172979189132,8.36172979189132,8.19534645961398,8.30755847440567,111904.237913475,0.0,1.0
2011-06-24,21.65,21.8,21.6,21.7,54100,8.37720731117293,8.43524800847898,8.35786041207091,8.39655421027494,139815.687554712,0.0,1.0
2011-06-27,21.9308,21.97,21.66,21.66,51800,8.48585949652985,8.50102746542583,8.38107669099333,8.38107669099333,133871.582538522,0.0,1.0
2011-06-28,22.18,22.23,21.88,22.0,43500,8.5822844416543,8.60163134075631,8.4662030470422,8.51263560488704,112421.116610535,0.0,1.0
2011-06-29,22.46,22.5,22.09,22.2,25800,8.69062707662559,8.7061045959072,8.54746002327067,8.5900232012951,66677.3519207312,0.0,1.0
2011-06-30,22.79,22.82,22.55,22.67,40100,8.81831661069889,8.8299247501601,8.72545149500922,8.77188405285406,103634.178760516,0.0,1.0
2011-07-01,23.14,23.16,22.83,22.84,44600,8.95374490441301,8.96148366405381,8.83379412998051,8.83766350980091,115263.949444365,0.0,1.0
2011-07-05,23.09,23.214,23.06,23.06,29300,8.93439800531099,8.98237831508399,8.92278986584978,8.92278986584978,75722.72911928,0.0,1.0
2011-07-06,22.94,23.1,22.9112,22.93,20100,8.87635730800494,8.93826738513139,8.86521349412218,8.87248792818454,51946.3090545232,0.0,1.0
2011-07-07,23.29,23.35,23.14,23.14,59000,9.01178560171905,9.03500188064147,8.95374490441301,8.95374490441301,152479.21563268,0.0,1.0
2011-07-08,23.04,23.18,22.87,23.08,44900,8.91505110620897,8.96922242369462,8.84927164926212,8.93052862549058,116039.267489955,0.0,1.0
2011-07-11,22.45,22.79,22.4,22.69,117300,8.68675769680518,8.81831661069889,8.66741079770317,8.77962281249486,303149.35582565,0.0,1.0
2011-07-12,22.31,22.48,22.26,22.26,54700,8.63258637931954,8.69836583626639,8.61323948021752,8.61323948021752,141366.323645891,0.0,1.0
2011-07-13,22.7195,22.93,22.39,22.56,50100,8.79103748296505,8.87248792818454,8.66354141788277,8.72932087482962,129478.113613513,0.0,1.0
2011-07-14,22.47,22.91,22.424,22.82,49200,8.69449645644599,8.86474916854373,8.67669730927214,8.8299247501601,127152.159476743,0.0,1.0
2011-07-15,22.76,22.79,22.56,22.63,48900,8.80670847123768,8.81831661069889,8.72932087482962,8.75640653357244,126376.841431153,0.0,1.0
2011-07-18,22.58,22.65,22.46,22.65,41300,8.73705963447042,8.76414529321325,8.69062707662559,8.76414529321325,106735.450942876,0.0,1.0
2011-07-19,22.9,22.93,22.73,22.73,52600,8.86087978872333,8.87248792818454,8.79510033177647,8.79510033177647,135939.097326762,0.0,1.0
2011-07-20,22.92,23.08,22.85,23.06,31200,8.86861854836413,8.93052862549058,8.84153288962131,8.92278986584978,80633.0767413494,0.0,1.0
2011-07-21,23.1881,23.57,23.01,23.07,69900,8.97235662134914,9.12012823669034,8.90344296674776,8.92665924567018,180649.104622446,0.0,1.0
2011-07-22,23.18,23.28,23.06,23.28,48000,8.96922242369462,9.00791622189865,8.92278986584978,9.00791622189865,124050.887294384,0.0,1.0
2011-07-25,23.2,23.262,22.99,22.99,57000,8.97696118333542,9.00095133822192,8.89570420710696,8.89570420710696,147310.428662081,0.0,1.0
2011-07-26,23.29,23.41,23.196,23.3,55300,9.01178560171905,9.05821815956389,8.97541343140726,9.01565498153946,142916.959737071,0.0,1.0
2011-07-27,23.07,23.3,22.97,23.3,158400,8.92665924567018,9.01565498153946,8.88796544746615,9.01565498153946,409367.928071466,0.0,1.0
2011-07-28,23.0311,23.24,22.93,22.93,43900,8.91160735816881,8.99243870261704,8.87248792818454,8.87248792818454,113454.874004655,0.0,1.0
2011-07-29,22.95,22.98,22.47,22.63,52300,8.88022668782534,8.89183482728655,8.69449645644599,8.75640653357244,135163.779281172,0.0,1.0
2011-08-01,23.14,23.34,22.79,23.29,41900,8.95374490441301,9.03113250082107,8.81831661069889,9.01178560171905,108286.087034056,0.0,1.0
2011-08-02,22.57,23.04,22.551,22.85,123700,8.73319025465002,8.91505110620897,8.72583843299125,8.84153288962131,319689.474131568,0.0,1.0
2011-08-03,22.528,22.6099,22.15,22.57,76400,8.71693885940433,8.74862908013343,8.57067630219309,8.73319025465002,197447.662276894,0.0,1.0
2011-08-04,21.3616,22.14,21.34,22.14,160900,8.2656143971525,8.56680692237268,8.25725653674043,8.56680692237268,415828.911784715,0.0,1.0
2011-08-05,20.84,21.46,20.37,21.4,221700,8.06378754572027,8.30368909458527,7.88192669416132,8.28047281566285,572960.035690935,0.0,1.0
2011-08-08,18.95,19.87,18.5,19.72,308400,7.33247475966406,7.68845770314116,7.15835266774592,7.63041700583511,797026.950866416,0.0,1.0
2011-08-09,19.77,19.82,18.5,19.03,319700,7.64976390493713,7.66911080403914,7.15835266774592,7.36342979822729,826230.597250301,0.0,1.0
2011-08-10,19.23,19.48,18.8505,19.43,195300,7.44081739463535,7.53755189014543,7.29397443045105,7.51820499104342,504732.047679024,0.0,1.0
2011-08-11,19.85,20.1,19.05,19.27,112600,7.68071894350035,7.77745343901043,7.3711685578681,7.45629491391697,291002.706444742,0.0,1.0
2011-08-12,19.89,20.2,19.7,20.2,74000,7.69619646278197,7.81614723721446,7.6226782461943,7.81614723721446,191245.117912175,0.0,1.0
2011-08-15,20.53,20.55,20.13,20.13,70300,7.94383677128777,7.95157553092858,7.78906157847164,7.78906157847164,181682.862016566,0.0,1.0
2011-08-16,20.41,20.55,20.21,20.45,85300,7.89740421344293,7.95157553092858,7.82001661703487,7.91288173272454,220448.764296061,0.0,1.0
2011-08-17,20.56,20.68,20.4,20.47,34100,7.95544491074898,8.00187746859382,7.89353483362253,7.92062049236535,88127.8178487184,0.0,1.0
2011-08-18,19.75,20.17,19.4144,20.13,104200,7.64202514529632,7.80453909775326,7.51216875852359,7.78906157847164,269293.801168225,0.0,1.0
2011-08-19,19.42,19.873,19.4,19.41,108700,7.51433561122302,7.68961851708728,7.50659685158221,7.51046623140261,280923.571852073,0.0,1.0
2011-08-22,19.33,19.72,19.26,19.72,43400,7.47951119283938,7.63041700583511,7.45242553409656,7.63041700583511,112162.677262005,0.0,1.0
2011-08-23,19.9,19.91,19.35,19.49,69000,7.70006584260237,7.70393522242277,7.48724995248019,7.54142126996584,178323.150485677,0.0,1.0
2011-08-24,19.69,19.83,19.34,19.74,119600,7.6188088663739,7.67298018385955,7.48338057265979,7.63815576547592,309093.460841839,0.0,1.0
2011-08-25,19.27,19.72,19.14,19.71,79400,7.45629491391697,7.63041700583511,7.40599297625173,7.62654762601471,205200.842732793,0.0,1.0
2011-08-26,19.56,19.56,18.95,19.12,41700,7.56850692870866,7.56850692870866,7.33247475966406,7.39825421661092,107769.208336996,0.0,1.0
2011-08-29,20.2,20.2,19.72,19.72,35300,7.81614723721446,7.81614723721446,7.63041700583511,7.63041700583511,91229.0900310781,0.0,1.0
2011-08-30,20.21,20.34,20.0,20.02,43600,7.82001661703487,7.87031855470011,7.7387596408064,7.74649840044721,112679.555959065,0.0,1.0
2011-08-31,20.57,20.74,20.35,20.38,41100,7.95931429056938,8.02509374751624,7.87418793452051,7.88579607398172,106218.572245816,0.0,1.0
2011-09-01,20.57,20.71,20.46,20.57,75200,7.95931429056938,8.01348560805503,7.91675111254495,7.95931429056938,194346.390094535,0.0,1.0
2011-09-02,20.0,20.262,19.89,20.17,60200,7.7387596408064,7.84013739210096,7.69619646278197,7.80453909775326,155580.48781504,0.0,1.0
2011-09-06,19.8,19.82,19.21,19.23,43600,7.66137204439834,7.66911080403914,7.43307863499455,7.44081739463535,112679.555959065,0.0,1.0
2011-09-07,20.49,20.505,20.05,20.15,58300,7.92835925200616,7.93416332173676,7.75810653990842,7.79680033811245,150670.14019297,0.0,1.0
2011-09-08,20.03,20.29,19.95,20.21,29700,7.75036778026761,7.85097165559809,7.71941274170438,7.82001661703487,76756.4865133999,0.0,1.0
2011-09-09,19.4,19.84,19.26,19.84,63800,7.50659685158221,7.67684956367995,7.45242553409656,7.67684956367995,164884.304362118,0.0,1.0
2011-09-12,19.27,19.3,18.88,19.2,69100,7.45629491391697,7.46790305337818,7.30538910092124,7.42920925517414,178581.589834206,0.0,1.0
2011-09-13,19.25,19.29,19.04,19.25,33400,7.44855615427616,7.46403367355777,7.36729917804769,7.44855615427616,86318.7424090087,0.0,1.0
2011-09-14,19.36,19.41,18.88,19.39,85800,7.4911193323006,7.51046623140261,7.30538910092124,7.5027274717618,221740.961038711,0.0,1.0
2011-09-15,19.46,19.64,19.22,19.51,58000,7.52981313050463,7.59946196727188,7.43694801481495,7.54916002960664,149894.82214738,0.0,1.0
2011-09-16,19.37,19.636,19.34,19.62,45700,7.494988712121,7.59791421534372,7.48338057265979,7.59172320763108,118106.782278194,0.0,1.0
2011-09-19,18.79,18.92,18.67,18.68,51800,7.27056468253761,7.32086662020285,7.22413212469278,7.22800150451318,133871.582538522,0.0,1.0
2011-09-20,18.75,18.96,18.72,18.81,42100,7.255087163256,7.33634413948447,7.24347902379479,7.27830344217842,108802.965731116,0.0,1.0
2011-09-21,18.13,18.77,18.13,18.7,116800,7.015185614391,7.26282592289681,7.015185614391,7.23574026415398,301857.159083,0.0,1.0
2011-09-22,17.01,17.68,16.67,17.68,233600,6.58181507450584,6.84106352247286,6.45025616061213,6.84106352247286,603714.318166001,0.0,1.0
2011-09-23,17.1,17.4,16.97,17.4,119100,6.61663949288947,6.73272088750157,6.56633755522423,6.73272088750157,307801.26409919,0.0,1.0
2011-09-26,17.2,17.2,16.72,17.02,84000,6.6553332910935,6.6553332910935,6.46960305971415,6.58568445432625,217089.052765172,0.0,1.0
2011-09-27,17.65,18.0,17.5,17.59,103200,6.82945538301165,6.96488367672576,6.7714146857056,6.80623910408923,266709.407682925,0.0,1.0
2011-09-28,17.22,17.8,17.22,17.78,100500,6.66307205073431,6.8874960803177,6.66307205073431,6.87975732067689,259731.545272616,0.0,1.0
2011-09-29,17.45,17.85,17.19,17.5,69100,6.75206778660358,6.90684297941971,6.6514639112731,6.7714146857056,178581.589834207,0.0,1.0
2011-09-30,16.81,17.22,16.81,17.08,129400,6.50442747809778,6.66307205073431,6.50442747809778,6.60890073324866,334420.516997776,0.0,1.0
2011-10-03,16.3,16.82,16.29,16.71,97500,6.30708910725722,6.50829685791818,6.30321972743681,6.46573367989375,251978.364816717,0.0,1.0
2011-10-04,16.23,16.28,15.32,16.02,326000,6.28000344851439,6.29935034761641,5.9278898848577,6.19874647228593,842512.27620769,0.0,1.0
2011-10-05,16.68,16.69,16.02,16.27,70400,6.45412554043254,6.45799492025294,6.19874647228593,6.29548096779601,181941.301365096,0.0,1.0
2011-10-06,17.22,17.23,16.58,16.8,64000,6.66307205073431,6.66694143055471,6.41543174222851,6.50055809827738,165401.183059178,0.0,1.0
2011-10-07,17.16,17.4299,17.12,17.33,67200,6.63985577181189,6.74429033316457,6.62437825253028,6.70563522875875,173671.242212137,0.0,1.0
2011-10-10,17.75,17.75,17.38,17.4,47500,6.86814918121568,6.86814918121568,6.72498212786076,6.73272088750157,122758.690551734,0.0,1.0
2011-10-11,17.91,17.98,17.38,17.55,70500,6.93005925834213,6.95714491708495,6.72498212786076,6.79076158480762,182199.740713626,0.0,1.0
2011-10-12,18.31,18.55,18.11,18.11,52900,7.08483445115826,7.17769956684794,7.00744685475019,7.00744685475019,136714.415372352,0.0,1.0
2011-10-13,18.2,18.3,17.83,17.98,95900,7.04227127313382,7.08096507133786,6.8991042197789,6.95714491708495,247843.335240238,0.0,1.0
2011-10-14,18.47,18.5128,18.31,18.44,54800,7.14674452828471,7.16330547391604,7.08483445115826,7.1351363888235,141624.762994421,0.0,1.0
2011-10-17,18.28,18.52,18.07,18.39,78900,7.07322631169705,7.16609142738673,6.99196933546858,7.11578948972149,203908.645990143,0.0,1.0
2011-10-18,18.44,18.471,17.931,18.12,58400,7.1351363888235,7.14713146626675,6.93818495596498,7.0113162345706,150928.5795415,0.0,1.0
2011-10-19,18.13,18.43,18.07,18.34,49100,7.015185614391,7.1312670090031,6.99196933546858,7.09644259061947,126893.720128213,0.0,1.0
2011-10-20,17.75,18.08,17.44,18.08,79800,6.86814918121568,6.99583871528898,6.74819840678318,6.99583871528898,206234.600126913,0.0,1.0
2011-10-21,18.02,18.09,17.9,17.93,52600,6.97262243636657,6.99970809510939,6.92618987852173,6.93779801798294,135939.097326762,0.0,1.0
2011-10-24,18.52,18.558,18.1,18.1,89800,7.16609142738673,7.18079507070426,7.00357747492979,7.00357747492979,232078.534979909,0.0,1.0
2011-10-25,18.26,18.47,18.17,18.46,54000,7.06548755205624,7.14674452828471,7.03066313367261,7.14287514846431,139557.248206182,0.0,1.0
2011-10-26,18.62,18.73,18.2675,18.45,55400,7.20478522559076,7.24734840361519,7.06838958692154,7.1390057686439,143175.399085601,0.0,1.0
2011-10-27,19.52,19.686,19.2742,19.51,97100,7.55302940942705,7.61726111444574,7.45792005344154,7.54916002960664,250944.607422597,0.0,1.0
2011-10-28,19.62,19.62,19.15,19.32,60600,7.59172320763108,7.59172320763108,7.40986235607213,7.47564181301898,156614.245209159,0.0,1.0
2011-10-31,19.138,19.44,19.11,19.44,122800,7.40521910028764,7.52207437086382,7.39438483679051,7.52207437086382,317363.519994799,0.0,1.0
2011-11-01,18.87,18.93,18.34,18.44,93300,7.30151972110084,7.32473600002326,7.09644259061947,7.1351363888235,241123.912178458,0.0,1.0
2011-11-02,19.251,19.29,18.71,19.12,28400,7.4489430922582,7.46403367355777,7.23960964397439,7.39825421661092,73396.7749825104,0.0,1.0
2011-11-03,19.46,19.5,19.0368,19.32,50200,7.52981313050463,7.54529064978624,7.36606097650516,7.47564181301898,129736.552962043,0.0,1.0
2011-11-04,19.24,19.3,18.88,19.3,41600,7.44468677445576,7.46790305337818,7.30538910092124,7.46790305337818,107510.768988466,0.0,1.0
2011-11-07,19.33,19.36,19.0448,19.125,44800,7.47951119283938,7.4911193323006,7.36915648036149,7.40018890652112,115780.828141425,0.0,1.0
2011-11-08,19.59,19.6,19.23,19.46,33900,7.58011506816987,7.58398444799027,7.44081739463535,7.52981313050463,87610.9391516585,0.0,1.0
2011-11-09,18.77,19.0,18.64,18.95,68700,7.26282592289681,7.35182165876608,7.21252398523156,7.33247475966406,177547.832440087,0.0,1.0
2011-11-10,18.79,18.985,18.65,18.94,48700,7.27056468253761,7.34601758903548,7.21639336505197,7.32860537984366,125859.962734094,0.0,1.0
2011-11-11,19.3,19.51,18.99,18.99,59700,7.46790305337818,7.54916002960664,7.34795227894568,7.34795227894568,154288.29107239,0.0,1.0
2011-11-14,18.98,19.18,18.9,19.04,39300,7.34408289912527,7.42147049553334,7.31312786056205,7.36729917804769,101566.663972277,0.0,1.0
2011-11-15,19.02,19.1359,18.5,18.81,46300,7.35956041840689,7.40440653052536,7.15835266774592,7.27830344217842,119657.418369374,0.0,1.0
2011-11-16,18.72,18.97,18.69,18.83,31900,7.24347902379479,7.34021351930487,7.23187088433358,7.28604220181922,82442.1521810592,0.0,1.0
2011-11-17,18.29,18.69,18.141,18.66,81500,7.07709569151745,7.23187088433358,7.01944193219344,7.22026274487237,210628.069051922,0.0,1.0
2011-11-18,18.29,18.58,18.1,18.58,49100,7.07709569151745,7.18930770630914,7.00357747492979,7.18930770630914,126893.720128213,0.0,1.0
2011-11-21,17.495,17.71,17.37,17.67,73000,6.7694799957954,6.85267166193407,6.72111274804036,6.83719414265246,188660.724426875,0.0,1.0
2011-11-22,17.55,17.65,17.3635,17.42,91400,6.79076158480762,6.82945538301165,6.7185976511571,6.74045964714237,236213.564556389,0.0,1.0
2011-11-23,17.05,17.28,17.01,17.19,90500,6.59729259378746,6.68628832965673,6.58181507450584,6.6514639112731,233887.610419619,0.0,1.0
2011-11-25,17.14,17.28,17.02,17.07,35400,6.63211701217108,6.68628832965673,6.58568445432625,6.60503135342826,91487.529379608,0.0,1.0
2011-11-28,17.77,17.8,17.62,17.71,92000,6.87588794085649,6.8874960803177,6.81784724355044,6.85267166193407,237764.200647569,0.0,1.0
2011-11-29,17.89,17.95,17.58,17.67,80000,6.92232049870132,6.94553677762374,6.80236972426883,6.83719414265246,206751.478823973,0.0,1.0
2011-11-30,18.7,18.85,18.52,18.63,167400,7.23574026415398,7.29378096146003,7.16609142738673,7.20865460541116,432627.469439163,0.0,1.0
2011-12-01,18.79,19.05,18.5,18.61,71900,7.27056468253761,7.3711685578681,7.15835266774592,7.20091584577036,185817.891593046,0.0,1.0
2011-12-02,18.9294,19.08,18.9,18.98,78200,7.32450383723403,7.38277669732931,7.31312786056205,7.34408289912527,202099.570550434,0.0,1.0
2011-12-05,19.4,19.5,19.2,19.21,52700,7.50659685158221,7.54529064978624,7.42920925517414,7.43307863499455,136197.536675292,0.0,1.0
2011-12-06,19.13,19.33,19.02,19.33,41700,7.40212359643132,7.47951119283938,7.35956041840689,7.47951119283938,107769.208336996,0.0,1.0
2011-12-07,19.15,19.25,19.02,19.1,31800,7.40986235607213,7.44855615427616,7.35956041840689,7.39051545697011,82183.7128325292,0.0,1.0
2011-12-08,18.58,18.98,18.51,18.97,58000,7.18930770630914,7.34408289912527,7.16222204756632,7.34021351930487,149894.82214738,0.0,1.0
2011-12-09,18.95,19.01,18.64,18.64,37300,7.33247475966406,7.35569103858648,7.21252398523156,7.21252398523156,96397.8770016774,0.0,1.0
2011-12-12,18.38,18.63,18.18,18.63,73700,7.11192010990108,7.20865460541116,7.03453251349302,7.20865460541116,190469.799866585,0.0,1.0
2011-12-13,17.93,18.35,17.881,18.21,44100,7.06684183499338,7.23237856509362,7.04752921648169,7.17719965506021,111890.575516289,0.3335,1.0
2011-12-14,17.58,17.9,17.5084,17.85,49400,6.92889455990985,7.05501778284337,6.90067448877848,7.03531102926001,125337.742188315,0.0,1.0
2011-12-15,17.48,17.84,17.36,17.81,68500,6.88948105274313,7.03136967854333,6.84218484414306,7.01954562639332,173798.286232785,0.0,1.0
2011-12-16,17.62,17.79,17.53,17.56,78000,6.94465996277654,7.01166292495997,6.90918780632649,6.92101185847651,197901.698192076,0.0,1.0
2011-12-19,17.18,17.64,17.16,17.64,62500,6.77124053124296,6.95254266420989,6.76335782980962,6.95254266420989,158575.078679548,0.0,1.0
2011-12-20,17.74,17.83,17.4,17.42,126200,6.99195617137661,7.02742832782666,6.85795024700975,6.8658329484431,320194.798869744,0.0,1.0
2011-12-21,17.79,17.85,17.55,17.59,90300,7.01166292495997,7.03531102926001,6.91707050775984,6.93283591062653,229109.273676212,0.0,1.0
2011-12-22,18.07,18.13,17.73,17.73,60200,7.1220207450268,7.14566884932683,6.98801482065994,6.98801482065994,152739.515784141,0.0,1.0
2011-12-23,18.09,18.22,17.99,18.07,42300,7.12990344646014,7.18114100577688,7.09048993929342,7.1220207450268,107323.613250318,0.0,1.0
2011-12-27,18.2,18.26,17.95,18.04,92500,7.17325830434353,7.19690640864357,7.07472453642673,7.11019669287678,234691.116445732,0.0,1.0
2011-12-28,18.01,18.1,17.931,18.09,53000,7.09837264072676,7.13384479717681,7.06723597006505,7.12990344646014,134471.666720257,0.0,1.0
2011-12-29,18.07,18.0935,17.79,18.01,251100,7.1220207450268,7.13128291921097,7.01166292495997,7.09837264072676,637091.236102953,0.0,1.0
2011-12-30,17.86,18.19,17.65,18.19,171900,7.03925237997668,7.16931695362686,6.95648401492656,7.16931695362686,436144.89640023,0.0,1.0
2012-01-03,18.46,18.54,18.1,18.1,84000,7.27573342297701,7.30726422871039,7.13384479717681,7.13384479717681,213124.905745313,0.0,1.0
2012-01-04,18.63,18.7,18.4,18.48,53600,7.34273638516044,7.37032584017715,7.25208531867698,7.28361612441036,135993.987475581,0.0,1.0
2012-01-05,18.4,18.62,18.34,18.59,76100,7.25208531867698,7.33879503444377,7.22843721437695,7.32697098229375,193081.015800218,0.0,1.0
2012-01-06,18.24,18.38,18.2,18.38,25000,7.18902370721022,7.24420261724364,7.17325830434353,7.24420261724364,63430.0314718194,0.0,1.0
2012-01-09,18.31,18.4,18.161,18.32,36400,7.21661316222693,7.25208531867698,7.15788703654851,7.2205545129436,92354.125822969,0.0,1.0
2012-01-10,18.714,18.76,18.52,18.68,36700,7.37584373118049,7.39397394447718,7.29938152727705,7.3624431387438,93115.2862006308,0.0,1.0
2012-01-11,18.74,18.8,18.621,18.8,24900,7.38609124304384,7.40973934734387,7.33918916951544,7.40973934734387,63176.3113459321,0.0,1.0
2012-01-12,18.83,18.88,18.7,18.76,30100,7.42156339949389,7.44127015307725,7.37032584017715,7.39397394447718,76369.7578920705,0.0,1.0
2012-01-13,18.74,18.88,18.5,18.68,34900,7.38609124304384,7.44127015307725,7.2914988258437,7.3624431387438,88548.3239346598,0.0,1.0
2012-01-17,18.89,19.01,18.79,19.01,43800,7.44521150379392,7.49250771239399,7.4057979966272,7.49250771239399,111129.415138628,0.0,1.0
2012-01-18,19.22,19.22,18.89,18.97,56300,7.57527607744411,7.57527607744411,7.44521150379392,7.4767423095273,142844.430874537,0.0,1.0
2012-01-19,19.44,19.459,19.16,19.24,38500,7.6619857932109,7.66947435957257,7.55162797314407,7.58315877887745,97682.2484666018,0.0,1.0
2012-01-20,19.45,19.45,19.32,19.39,20600,7.66592714392757,7.66592714392757,7.61468958461083,7.64227903962754,52266.3459327791,0.0,1.0
2012-01-23,19.53,19.7,19.45,19.45,43400,7.69745794966095,7.76446091184438,7.66592714392757,7.66592714392757,110114.534635078,0.0,1.0
2012-01-24,19.58,19.61,19.37,19.45,36200,7.71716470324431,7.72898875539433,7.63439633819419,7.66592714392757,91846.6855711944,0.0,1.0
2012-01-25,19.88,19.88,19.418,19.42,23100,7.83540522474448,7.83540522474448,7.65331482163422,7.65410309177755,58609.3490799611,0.0,1.0
2012-01-26,19.8,20.12,19.75,20.0,64400,7.8038744190111,7.92999764194461,7.78416766542774,7.88270143334454,163395.761071407,0.0,1.0
2012-01-27,19.8994,19.9452,19.71,19.73,33300,7.84305144513482,7.86110283141718,7.76840226256105,7.77628496399439,84488.8019204634,0.0,1.0
2012-01-30,19.75,19.77,19.55,19.61,35200,7.78416766542774,7.79205036686108,7.70534065109429,7.72898875539433,89309.4843123216,0.0,1.0
2012-01-31,19.9,19.95,19.86,19.87,38600,7.84328792617782,7.86299467976118,7.82752252331113,7.83146387402781,97935.9685924891,0.0,1.0
2012-02-01,20.43,20.43,20.09,20.09,31300,8.05217951416145,8.05217951416145,7.91817358979459,7.91817358979459,79414.3994027179,0.0,1.0
2012-02-02,20.59,20.67,20.37,20.37,40100,8.11524112562821,8.14677193136159,8.02853140986142,8.02853140986142,101741.770480798,0.0,1.0
2012-02-03,21.0,21.0,20.82,20.94,36000,8.27683650501177,8.27683650501177,8.20589219211167,8.25318840071174,91339.2453194199,0.0,1.0
2012-02-06,20.86,20.89,20.72,20.78,18700,8.22165759497836,8.23348164712838,8.16647868494495,8.19012678924498,47445.6635409209,0.0,1.0
2012-02-07,21.02,21.11,20.78,20.94,115400,8.28471920644512,8.32019136289517,8.19012678924498,8.25318840071174,292793.025273918,0.0,1.0
2012-02-08,21.3,21.31,21.13,21.17,54800,8.39507702651194,8.39901837722861,8.32807406432851,8.3438394671952,139038.628986228,0.0,1.0
2012-02-09,21.23,21.39,21.13,21.39,49700,8.36748757149523,8.43054918296199,8.32807406432851,8.43054918296199,126098.902565977,0.0,1.0
2012-02-10,20.81,20.88,20.71,20.88,28500,8.201950841395,8.2295402964117,8.16253733422828,8.2295402964117,72310.235877874,0.0,1.0
2012-02-13,21.21,21.56,20.94,20.94,103100,8.35960487006189,8.49755214514542,8.25318840071174,8.25318840071174,261585.449789783,0.0,1.0
2012-02-14,21.15,21.19,21.007,21.02,46300,8.33595676576186,8.35172216862854,8.27959545051344,8.28471920644512,117472.418285809,0.0,1.0
2012-02-15,21.15,21.5,21.14,21.22,46900,8.33595676576186,8.47390404084538,8.33201541504518,8.36354622077856,118994.739041133,0.0,1.0
2012-02-16,21.21,21.28,21.02,21.05,66200,8.35960487006189,8.3871943250786,8.28471920644512,8.29654325859513,167962.723337378,0.0,1.0
2012-02-17,21.2699,21.333,20.97,21.3,38900,8.38321356085476,8.40808348387696,8.26501245286175,8.39507702651194,98697.1289701509,0.0,1.0
2012-02-21,21.3299,21.37,21.2,21.29,30000,8.40686166515479,8.42266648152865,8.35566351934522,8.39113567579527,76116.0377661832,0.0,1.0
2012-02-22,21.1,21.27,21.06,21.27,49200,8.31625001217849,8.38325297436192,8.3004846093118,8.38325297436192,124830.301936541,0.0,1.0
2012-02-23,21.02,21.13,20.99,21.13,24300,8.28471920644512,8.32807406432851,8.2728951542951,8.32807406432851,61653.9905906084,0.0,1.0
2012-02-24,21.15,21.25,21.09,21.15,26200,8.33595676576186,8.37537027292858,8.31230866146182,8.33595676576186,66474.6729824666,0.0,1.0
2012-02-27,21.03,21.08,20.73,20.99,32300,8.28866055716179,8.30836731074515,8.17042003566162,8.2728951542951,81951.6006615906,0.0,1.0
2012-02-28,21.11,21.1114,20.97,21.05,36000,8.32019136289517,8.3207431519955,8.26501245286175,8.29654325859513,91339.2453194198,0.0,1.0
2012-02-29,20.92,21.3492,20.87,21.09,23600,8.24530569927839,8.41446847203797,8.22559894569503,8.31230866146182,59877.9497093975,0.0,1.0
2012-03-01,21.3,21.3,20.74,20.87,59000,8.39507702651194,8.39507702651194,8.17436138637829,8.22559894569503,149694.874273494,0.0,1.0
2012-03-02,21.31,21.31,21.08,21.25,120300,8.39901837722861,8.39901837722861,8.30836731074515,8.37537027292858,305225.311442395,0.0,1.0
2012-03-05,21.01,21.2,20.982,21.2,23800,8.28077785572844,8.35566351934522,8.26974207372176,8.35566351934522,60385.3899611721,0.0,1.0
2012-03-06,20.26,20.59,20.0701,20.59,82300,7.98517655197802,8.11524112562821,7.91033030186842,8.11524112562821,208811.663605229,0.0,1.0
2012-03-07,20.42,20.48,20.26,20.26,35500,8.04823816344478,8.07188626774481,7.98517655197802,7.98517655197802,90070.6446899835,0.0,1.0
2012-03-08,20.88,21.13,20.75,20.75,169300,8.2295402964117,8.32807406432851,8.17830273709497,8.17830273709497,429548.173127161,0.0,1.0
2012-03-09,21.05,21.05,20.9,21.05,43200,8.29654325859513,8.29654325859513,8.23742299784505,8.29654325859513,109607.094383304,0.0,1.0
2012-03-12,20.67,20.99,20.6591,20.99,68900,8.14677193136159,8.2728951542951,8.14247585908041,8.2728951542951,174813.166736334,0.0,1.0
2012-03-13,20.86,20.86,20.69,20.77,97300,8.22165759497836,8.22165759497836,8.15465463279493,8.18618543852831,246869.682488321,0.0,1.0
2012-03-14,20.5,20.81,20.3118,20.73,53300,8.07976896917816,8.201950841395,8.00559274869039,8.17042003566162,135232.827097919,0.0,1.0
2012-03-15,20.82,20.84,20.5,20.5,52200,8.20589219211167,8.21377489354501,8.07976896917816,8.07976896917816,132441.905713159,0.0,1.0
2012-03-16,20.64,20.79,20.59,20.69,54100,8.13494787921157,8.19406813996165,8.11524112562821,8.15465463279493,137262.588105017,0.0,1.0
2012-03-19,20.55,20.5999,20.44,20.51,44000,8.09947572276152,8.11914306283771,8.05612086487812,8.08371031989483,111636.855390402,0.0,1.0
2012-03-20,20.19,20.32,20.06,20.32,53700,7.95758709696132,8.00882465627806,7.90634953764458,8.00882465627806,136247.707601468,0.0,1.0
2012-03-21,20.2,20.247,20.0608,20.11,14300,7.96152844767799,7.98005279604635,7.90666484570191,7.92605629122794,36281.9780018807,0.0,1.0
2012-03-22,19.95,20.14,19.8,20.14,42500,7.86299467976118,7.93788034337796,7.8038744190111,7.93788034337796,107831.053502093,0.0,1.0
2012-03-23,19.98,20.022,19.8131,19.96,17700,7.8748187319112,7.89137240492122,7.80903758844994,7.86693603047785,44908.4622820481,0.0,1.0
2012-03-26,20.08,20.16,19.9835,20.05,49700,7.91423223907792,7.9457630448113,7.87619820466203,7.90240818692791,126098.902565977,0.0,1.0
2012-03-27,19.92,20.16,19.9048,20.06,43600,7.85117062761117,7.9457630448113,7.84517977452182,7.90634953764458,110621.974886853,0.0,1.0
2012-03-28,19.54,19.85,19.48,19.81,138200,7.70139930037762,7.82358117259446,7.67775119607759,7.80781576972777,350641.213976217,0.0,1.0
2012-03-29,19.43,19.44,19.21,19.35,117900,7.65804444249422,7.6619857932109,7.57133472672743,7.62651363676085,299136.0284211,0.0,1.0
2012-03-30,19.56,19.66,19.43,19.65,68400,7.70928200181096,7.74869550897769,7.65804444249422,7.74475415826101,173544.566106898,0.0,1.0
2012-04-02,19.87,19.91,19.46,19.46,23800,7.83146387402781,7.84722927689449,7.66986849464424,7.66986849464424,60385.389961172,0.0,1.0
2012-04-03,19.82,19.96,19.67,19.8,47200,7.81175712044444,7.86693603047785,7.75263685969436,7.8038744190111,119755.899418795,0.0,1.0
2012-04-04,19.49,19.62,19.32,19.62,58800,7.68169254679426,7.732930106111,7.61468958461083,7.732930106111,149187.434021719,0.0,1.0
2012-04-05,19.63,19.66,19.46,19.49,59900,7.73687145682767,7.74869550897769,7.66986849464424,7.68169254679426,151978.355406479,0.0,1.0
2012-04-09,19.45,19.47,19.22,19.38,88900,7.66592714392757,7.67380984536091,7.57527607744411,7.63833768891086,225557.19191379,0.0,1.0
2012-04-10,19.06,19.45,19.041,19.35,77100,7.51221446597735,7.66592714392757,7.50472589961567,7.62651363676085,195618.217059091,0.0,1.0
2012-04-11,19.3,19.37,19.21,19.21,62400,7.60680688317749,7.63439633819419,7.57133472672743,7.57133472672743,158321.358553661,0.0,1.0
2012-04-12,19.61,19.61,19.31,19.31,69600,7.72898875539433,7.72898875539433,7.61074823389416,7.61074823389416,176589.207617545,0.0,1.0
2012-04-13,19.34,19.61,19.31,19.56,35200,7.62257228604417,7.72898875539433,7.61074823389416,7.70928200181096,89309.4843123217,0.0,1.0
2012-04-16,19.32,19.51,19.2508,19.43,23300,7.61468958461083,7.6895752482276,7.58741543765146,7.65804444249422,59116.7893317356,0.0,1.0
2012-04-17,19.54,19.6,19.3,19.39,84700,7.70139930037762,7.72504740467765,7.60680688317749,7.64227903962754,214900.946626524,0.0,1.0
2012-04-18,19.46,19.5005,19.3608,19.48,77300,7.66986849464424,7.68583096504676,7.63077029553485,7.67775119607759,196125.657310865,0.0,1.0
2012-04-19,19.37,19.51,19.24,19.51,72700,7.63439633819419,7.6895752482276,7.58315877887745,7.6895752482276,184454.531520051,0.0,1.0
2012-04-20,19.46,19.59,19.42,19.5,37900,7.66986849464424,7.72110605396098,7.65410309177755,7.68563389751093,96159.9277112782,0.0,1.0
2012-04-23,19.09,19.19,18.88,19.19,74100,7.52403851812737,7.56345202529409,7.44127015307725,7.56345202529409,188006.613282473,0.0,1.0
2012-04-24,19.06,19.2,19.03,19.08,37800,7.51221446597735,7.56739337601076,7.50039041382733,7.52009716741069,95906.2075853909,0.0,1.0
2012-04-25,19.2,19.23,19.11,19.18,16300,7.56739337601076,7.57921742816078,7.53192121956071,7.55951067457742,41356.3805196262,0.0,1.0
2012-04-26,19.22,19.2552,19.1,19.1,42400,7.57527607744411,7.58914963196679,7.52797986884404,7.52797986884404,107577.333376206,0.0,1.0
2012-04-27,19.27,19.27,19.05,19.14,29000,7.59498283102747,7.59498283102747,7.50827311526068,7.54374527171073,73578.8365073105,0.0,1.0
2012-04-30,19.16,19.17,19.05,19.14,30000,7.55162797314407,7.55556932386075,7.50827311526068,7.54374527171073,76116.0377661833,0.0,1.0
2012-05-01,19.32,19.45,19.1,19.1,32800,7.61468958461083,7.66592714392757,7.52797986884404,7.52797986884404,83220.201291027,0.0,1.0
2012-05-02,19.2,19.25,19.15,19.25,27000,7.56739337601076,7.58710012959412,7.5476866224274,7.58710012959412,68504.4339895649,0.0,1.0
2012-05-03,19.01,19.16,18.89,19.09,56000,7.49250771239399,7.55162797314407,7.44521150379392,7.52403851812737,142083.270496875,0.0,1.0
2012-05-04,18.68,18.94,18.63,18.88,38900,7.3624431387438,7.46491825737728,7.34273638516044,7.44127015307725,98697.128970151,0.0,1.0
2012-05-07,18.74,18.78,18.62,18.66,53000,7.38609124304384,7.40185664591053,7.33879503444377,7.35456043731046,134471.666720257,0.0,1.0
2012-05-08,18.44,18.65,18.225,18.65,67400,7.26785072154367,7.35061908659379,7.18311168113522,7.35061908659379,171007.364848025,0.0,1.0
2012-05-09,18.11,18.24,17.97,18.1,51000,7.13778614789348,7.18902370721022,7.08260723786007,7.13384479717681,129397.264202512,0.0,1.0
2012-05-10,18.2,18.276,18.16,18.2,15600,7.17325830434353,7.20321256979024,7.15749290147685,7.17325830434353,39580.3396384153,0.0,1.0
2012-05-11,17.98,18.163,17.94,17.98,22000,7.08654858857675,7.15867530669185,7.07078318571006,7.08654858857675,55818.427695201,0.0,1.0
2012-05-14,17.46,17.66,17.45,17.66,31500,6.88159835130979,6.96042536564323,6.87765700059311,6.96042536564323,79921.8396544924,0.0,1.0
2012-05-15,17.2345,17.5,17.1807,17.39,39000,6.79272089264883,6.89736375417648,6.77151642579313,6.85400889629308,98950.8490960382,0.0,1.0
2012-05-16,17.06,17.28,17.0,17.23,43600,6.7239443226429,6.81065403840969,6.70029621834286,6.79094728482633,110621.974886853,0.0,1.0
2012-05-17,16.88,17.01,16.77,16.98,107100,6.65300000974279,6.70423756905954,6.6096451518594,6.69241351690952,271734.254825274,0.0,1.0
2012-05-18,16.68,16.92,16.61,16.85,23900,6.57417299540935,6.66876541260948,6.54658354039264,6.64117595759278,60639.1100870593,0.0,1.0
2012-05-21,17.03,17.05,16.75,16.77,53400,6.71212027049288,6.72000297192622,6.60176245042606,6.6096451518594,135486.547223806,0.0,1.0
2012-05-22,16.76,17.13,16.71,17.05,54000,6.60570380114273,6.7515337776596,6.58599704755937,6.72000297192622,137008.86797913,0.0,1.0
2012-05-23,16.72,16.8,16.431,16.66,50000,6.58993839827604,6.62146920400942,6.47603336256421,6.566290293976,126860.062943639,0.0,1.0
2012-05-24,16.64,16.79,16.5,16.7,37200,6.55840759254266,6.61752785329274,6.50322868250925,6.58205569684269,94383.8868300672,0.0,1.0
2012-05-25,16.59,16.7,16.55,16.68,33200,6.5387008389593,6.58205569684269,6.52293543609261,6.57417299540935,84235.0817945761,0.0,1.0
2012-05-29,17.07,17.13,16.81,16.81,67600,6.72788567335957,6.7515337776596,6.62541055472609,6.62541055472609,171514.8050998,0.0,1.0
2012-05-30,16.81,16.83,16.695,16.75,29000,6.62541055472609,6.63329325615943,6.58008502148436,6.60176245042606,73578.8365073105,0.0,1.0
2012-05-31,16.86,16.94,16.68,16.75,31600,6.64511730830945,6.67664811404283,6.57417299540935,6.60176245042606,80175.5597803797,0.0,1.0
2012-06-01,16.45,16.59,16.4,16.47,38800,6.48352192892589,6.5387008389593,6.46381517534253,6.49140463035923,98443.4088442636,0.0,1.0
2012-06-04,16.49,16.52,16.28,16.39,72700,6.49928733179258,6.51111138394259,6.41651896674246,6.45987382462585,184454.531520051,0.0,1.0
2012-06-05,16.46,16.55,16.39,16.41,50200,6.48746327964256,6.52293543609261,6.45987382462585,6.4677565260592,127367.503195413,0.0,1.0
2012-06-06,16.97,16.977,16.6,16.6,87300,6.68847216619285,6.69123111169452,6.54264218967597,6.54264218967597,221497.669899593,0.0,1.0
2012-06-07,17.11,17.39,17.0825,17.23,52700,6.74365107622626,6.85400889629308,6.73281236175541,6.79094728482633,133710.506342595,0.0,1.0
2012-06-08,16.95,17.02,16.801,16.95,35700,6.6805894647595,6.70817891977621,6.62186333908108,6.6805894647595,90578.0849417581,0.0,1.0
2012-06-11,16.8,17.16,16.7905,17.16,41000,6.62146920400942,6.76335782980962,6.61772492082858,6.76335782980962,104025.251613784,0.0,1.0
2012-06-12,17.18,17.2001,16.981,16.99,36400,6.77124053124296,6.77916264618347,6.69280765198119,6.69635486762619,92354.125822969,0.0,1.0
2012-06-13,17.06,17.28,17.031,17.05,80000,6.7239443226429,6.81065403840969,6.71251440556455,6.72000297192622,202976.100709822,0.0,1.0
2012-06-14,17.25,17.25,16.98,17.1,35600,6.79882998625967,6.79882998625967,6.69241351690952,6.73970972550959,90324.3648158708,0.0,1.0
2012-06-15,17.47,17.47,17.3,17.3,43800,6.88553970202646,6.88553970202646,6.81853673984303,6.81853673984303,111129.415138628,0.0,1.0
2012-06-18,17.47,17.516,17.29,17.33,24300,6.88553970202646,6.90366991532315,6.81459538912636,6.83036079199305,61653.9905906084,0.0,1.0
2012-06-19,17.74,17.8962,17.56,17.65,30600,6.99195617137661,7.05352006957103,6.92101185847651,6.95648401492656,77638.3585215069,0.0,1.0
2012-06-20,17.66,17.8,17.55,17.7,35700,6.96042536564323,7.01560427567664,6.91707050775984,6.97619076850992,90578.0849417581,0.0,1.0
2012-06-21,17.15,17.68,17.14,17.68,61900,6.75941647909295,6.96830806707658,6.75547512837627,6.96830806707658,157052.757924225,0.0,1.0
2012-06-22,17.22,17.28,17.13,17.28,23100,6.78700593410965,6.81065403840969,6.7515337776596,6.81065403840969,58609.3490799611,0.0,1.0
2012-06-25,16.83,16.91,16.64,16.91,26300,6.63329325615943,6.66482406189281,6.55840759254266,6.66482406189281,66728.393108354,0.0,1.0
2012-06-26,16.99,17.0105,16.85,16.85,15200,6.69635486762619,6.70443463659537,6.64117595759278,6.64117595759278,38565.4591348662,0.0,1.0
2012-06-27,17.05,17.16,17.0101,17.15,38900,6.72000297192622,6.76335782980962,6.7042769825667,6.75941647909295,98697.128970151,0.0,1.0
2012-06-28,17.01,17.01,16.811,16.88,25000,6.70423756905954,6.70423756905954,6.62580468979776,6.65300000974279,63430.0314718193,0.0,1.0
2012-06-29,17.69,17.7,17.45,17.45,42100,6.97224941779325,6.97619076850992,6.87765700059311,6.87765700059311,106816.172998544,0.0,1.0
2012-07-02,17.69,17.71,17.48,17.67,15400,6.97224941779325,6.98013211922659,6.88948105274313,6.96436671635991,39072.8993866407,0.0,1.0
2012-07-03,17.98,17.98,17.76,17.76,38400,7.08654858857675,7.08654858857675,6.99983887280996,6.99983887280996,97428.5283407145,0.0,1.0
2012-07-05,17.81,17.88,17.63,17.81,22700,7.01954562639332,7.04713508141002,6.94860131349322,7.01954562639332,57594.4685764119,0.0,1.0
2012-07-06,17.52,17.58,17.4232,17.51,40100,6.90524645560982,6.92889455990985,6.86709418067243,6.90130510489315,101741.770480798,0.0,1.0
2012-07-09,17.48,17.52,17.3357,17.52,24100,6.88948105274313,6.90524645560982,6.83260736190155,6.90524645560982,61146.5503388339,0.0,1.0
2012-07-10,17.24,17.62,17.23,17.49,23200,6.794888635543,6.94465996277654,6.79094728482633,6.8934224034598,58863.0692058483,0.0,1.0
2012-07-11,17.28,17.45,17.18,17.31,66800,6.81065403840969,6.87765700059311,6.77124053124296,6.8224780905597,169485.044092701,0.0,1.0
2012-07-12,17.06,17.12,16.86,17.05,43900,6.7239443226429,6.74759242694293,6.64511730830945,6.72000297192622,111383.135264515,0.0,1.0
2012-07-13,17.31,17.341,17.15,17.15,29400,6.8224780905597,6.83469627778139,6.75941647909295,6.75941647909295,74593.7170108596,0.0,1.0
2012-07-16,17.27,17.366,17.11,17.11,24100,6.80671268769301,6.84454965457307,6.74365107622626,6.74365107622626,61146.5503388339,0.0,1.0
2012-07-17,17.48,17.518,17.1,17.28,20800,6.88948105274313,6.90445818546649,6.73970972550959,6.81065403840969,52773.7861845537,0.0,1.0
2012-07-18,17.38,17.5299,17.31,17.37,74100,6.85006754557641,6.90914839281933,6.8224780905597,6.84612619485974,188006.613282473,0.0,1.0
2012-07-19,17.49,17.5699,17.4,17.56,41400,6.8934224034598,6.92491379568602,6.85795024700975,6.92101185847651,105040.132117333,0.0,1.0
2012-07-20,17.24,17.35,17.21,17.24,27100,6.794888635543,6.83824349342639,6.78306458339298,6.794888635543,68758.1541154522,0.0,1.0
2012-07-23,16.88,16.9136,16.66,16.83,31000,6.65300000974279,6.66624294815081,6.566290293976,6.63329325615943,78653.2390250561,0.0,1.0
2012-07-24,16.76,16.85,16.65,16.8,41000,6.60570380114273,6.64117595759278,6.56234894325933,6.62146920400942,104025.251613784,0.0,1.0
2012-07-25,16.75,16.89,16.731,16.79,37700,6.60176245042606,6.65694136045947,6.59427388406438,6.61752785329274,95652.4874595035,0.0,1.0
2012-07-26,17.06,17.09,16.79,17.01,53600,6.7239443226429,6.73576837479291,6.61752785329274,6.70423756905954,135993.987475581,0.0,1.0
2012-07-27,17.33,17.33,16.87,17.1,47800,6.83036079199305,6.83036079199305,6.64905865902612,6.73970972550959,121278.220174119,0.0,1.0
2012-07-30,17.27,17.314,17.13,17.18,21900,6.80671268769301,6.82405463084637,6.7515337776596,6.77124053124296,55564.7075693138,0.0,1.0
2012-07-31,17.24,17.41,17.201,17.38,38900,6.794888635543,6.86189159772643,6.77951736774798,6.85006754557641,98697.1289701509,0.0,1.0
2012-08-01,17.28,17.28,17.28,17.28,87800,6.81065403840969,6.81065403840969,6.81065403840969,6.81065403840969,222766.270529029,0.0,1.0
2012-08-02,17.14,17.22,17.0,17.01,58300,6.75547512837627,6.78700593410965,6.70029621834286,6.70423756905954,147918.833392283,0.0,1.0
2012-08-03,17.5,17.55,17.44,17.48,39500,6.89736375417648,6.91707050775984,6.87371564987644,6.88948105274313,100219.449725475,0.0,1.0
2012-08-06,17.63,17.74,17.6,17.6,33900,6.94860131349322,6.99195617137661,6.9367772613432,6.9367772613432,86011.122675787,0.0,1.0
2012-08-07,17.83,17.9,17.63,17.64,57100,7.02742832782666,7.05501778284337,6.94860131349322,6.95254266420989,144874.191881635,0.0,1.0
2012-08-08,17.851,17.92,17.7,17.74,64700,7.03570516433167,7.06290048427671,6.97619076850992,6.99195617137661,164156.921449069,0.0,1.0
2012-08-09,17.96,18.06,17.84,17.84,40300,7.0786658871434,7.11807939431012,7.03136967854333,7.03136967854333,102249.210732573,0.0,1.0
2012-08-10,18.0,18.0,17.81,17.83,29900,7.09443129001009,7.09443129001009,7.01954562639332,7.02742832782666,75862.317640296,0.0,1.0
2012-08-13,17.88,17.98,17.82,17.98,46700,7.04713508141002,7.08654858857675,7.02348697710999,7.08654858857675,118487.298789359,0.0,1.0
2012-08-14,17.81,17.9,17.79,17.82,55600,7.01954562639332,7.05501778284337,7.01166292495997,7.02348697710999,141068.389993326,0.0,1.0
2012-08-15,17.74,17.822,17.7,17.7,25400,6.99195617137661,7.02427524725332,6.97619076850992,6.97619076850992,64444.9119753685,0.0,1.0
2012-08-16,17.99,18.0004,17.71,17.76,46700,7.09048993929342,7.09458894403876,6.98013211922659,6.99983887280996,118487.298789359,0.0,1.0
2012-08-17,17.9,17.92,17.76,17.92,19800,7.05501778284337,7.06290048427671,6.99983887280996,7.06290048427671,50236.5849256809,0.0,1.0
2012-08-20,17.98,17.98,17.8531,17.87,26400,7.08654858857675,7.08654858857675,7.03653284798217,7.04319373069335,66982.1132342412,0.0,1.0
2012-08-21,17.87,18.17,17.85,18.01,272800,7.04319373069335,7.16143425219352,7.03531102926001,7.09837264072676,692148.503420493,0.0,1.0
2012-08-22,17.87,17.92,17.76,17.8,35700,7.04319373069335,7.06290048427671,6.99983887280996,7.01560427567664,90578.084941758,0.0,1.0
2012-08-23,17.75,17.8999,17.75,17.78,18600,6.99589752209328,7.0549783693362,6.99589752209328,7.0077215742433,47191.9434150336,0.0,1.0
2012-08-24,17.85,17.859,17.71,17.76,32000,7.03531102926001,7.03885824490501,6.98013211922659,6.99983887280996,81190.4402839287,0.0,1.0
2012-08-27,17.61,17.77,17.59,17.77,35100,6.94071861205987,7.00378022352663,6.93283591062653,7.00378022352663,89055.7641864344,0.0,1.0
2012-08-28,17.61,17.6799,17.5,17.51,41400,6.94071861205987,6.96826865356941,6.89736375417648,6.90130510489315,105040.132117333,0.0,1.0
2012-08-29,17.53,17.79,17.5,17.57,43600,6.90918780632649,7.01166292495997,6.89736375417648,6.92495320919318,110621.974886853,0.0,1.0
2012-08-30,17.36,17.5,17.36,17.5,51800,6.84218484414306,6.89736375417648,6.84218484414306,6.89736375417648,131427.02520961,0.0,1.0
2012-08-31,17.5,17.561,17.3832,17.39,39300,6.89736375417648,6.92140599354818,6.85132877780574,6.85400889629308,99712.0094737,0.0,1.0
2012-09-04,17.46,17.6087,17.39,17.6,36100,6.88159835130979,6.9402062364667,6.85400889629308,6.9367772613432,91592.9654453071,0.0,1.0
2012-09-05,17.39,17.43,17.27,17.36,53700,6.85400889629308,6.86977429915977,6.80671268769301,6.84218484414306,136247.707601468,0.0,1.0
2012-09-06,17.72,17.77,17.42,17.42,41300,6.98407346994327,7.00378022352663,6.8658329484431,6.8658329484431,104786.411991446,0.0,1.0
2012-09-07,18.03,18.14,17.79,17.79,99100,7.10625534216011,7.1496102000435,7.01166292495997,7.01166292495997,251436.644754292,0.0,1.0
2012-09-10,17.89,18.04,17.87,18.01,56000,7.05107643212669,7.11019669287678,7.04319373069335,7.09837264072676,142083.270496875,0.0,1.0
2012-09-11,18.02,18.1,17.84,17.84,39900,7.10231399144343,7.13384479717681,7.03136967854333,7.03136967854333,101234.330229024,0.0,1.0
2012-09-12,18.15,18.26,18.08,18.26,27400,7.15355155076017,7.19690640864357,7.12596209574347,7.19690640864357,69519.314493114,0.0,1.0
2012-09-13,18.56,18.659,18.05,18.06,44800,7.31514693014374,7.35416630223879,7.11413804359345,7.11807939431012,113666.6163975,0.0,1.0
2012-09-14,18.79,19.01,18.4501,18.55,60500,7.4057979966272,7.49250771239399,7.27183148576751,7.31120557942706,153500.676161803,0.0,1.0
2012-09-17,18.67,18.78,18.65,18.68,25700,7.35850178802713,7.40185664591053,7.35061908659379,7.3624431387438,65206.0723530303,0.0,1.0
2012-09-18,18.68,18.72,18.6228,18.63,28700,7.3624431387438,7.37820854161049,7.33989861264444,7.34273638516044,72817.6761296487,0.0,1.0
2012-09-19,18.72,18.75,18.64,18.66,29300,7.37820854161049,7.39003259376051,7.34667773587712,7.35456043731046,74339.9968849723,0.0,1.0
2012-09-20,18.58,18.63,18.449,18.48,62000,7.32302963157708,7.34273638516044,7.27139793718868,7.28361612441036,157306.478050112,0.0,1.0
2012-09-21,18.67,18.736,18.64,18.7,23900,7.35850178802713,7.38451470275717,7.34667773587712,7.37032584017715,60639.1100870593,0.0,1.0
2012-09-24,18.57,18.62,18.48,18.62,22700,7.31908828086041,7.33879503444377,7.28361612441036,7.33879503444377,57594.468576412,0.0,1.0
2012-09-25,18.365,18.67,18.36,18.55,37000,7.23829059116863,7.35850178802713,7.23631991581029,7.31120557942706,93876.4465782926,0.0,1.0
2012-09-26,18.27,18.38,18.1912,18.25,62800,7.20084775936024,7.24420261724364,7.16978991571286,7.1929650579269,159336.23905721,0.0,1.0
2012-09-27,18.52,18.59,18.37,18.37,23300,7.29938152727705,7.32697098229375,7.24026126652696,7.24026126652696,59116.7893317356,0.0,1.0
2012-09-28,18.42,18.49,18.34,18.41,25000,7.25996802011033,7.28755747512703,7.22843721437695,7.25602666939365,63430.0314718193,0.0,1.0
2012-10-01,18.49,18.7,18.34,18.5,70600,7.28755747512703,7.37032584017715,7.22843721437695,7.2914988258437,179126.408876418,0.0,1.0
2012-10-02,18.64,18.64,18.48,18.51,49700,7.34667773587712,7.34667773587712,7.28361612441036,7.29544017656038,126098.902565977,0.0,1.0
2012-10-03,18.52,18.74,18.466,18.53,47100,7.29938152727705,7.38609124304384,7.27809823340702,7.30332287799372,119502.179292908,0.0,1.0
2012-10-04,18.64,18.654,18.46,18.53,27400,7.34667773587712,7.35219562688046,7.27573342297701,7.30332287799372,69519.314493114,0.0,1.0
2012-10-05,18.57,18.82,18.54,18.67,48900,7.31908828086041,7.41762204877722,7.30726422871039,7.35850178802713,124069.141558879,0.0,1.0
2012-10-08,18.5401,18.55,18.38,18.4,33500,7.30730364221756,7.31120557942706,7.24420261724364,7.25208531867698,84996.2421722379,0.0,1.0
2012-10-09,18.46,18.56,18.18,18.2,56000,7.27573342297701,7.31514693014374,7.16537560291019,7.17325830434353,142083.270496875,0.0,1.0
2012-10-10,18.33,18.46,18.27,18.46,38100,7.22449586366027,7.27573342297701,7.20084775936024,7.27573342297701,96667.3679630527,0.0,1.0
2012-10-11,18.49,18.59,18.43,18.45,68300,7.28755747512703,7.32697098229375,7.263909370827,7.27179207226034,173290.84598101,0.0,1.0
2012-10-12,18.55,18.6,18.35,18.35,52400,7.31120557942706,7.33091233301043,7.23237856509362,7.23237856509362,132949.345964933,0.0,1.0
2012-10-15,18.65,18.6899,18.52,18.55,35500,7.35061908659379,7.36634507595331,7.29938152727705,7.31120557942706,90070.6446899835,0.0,1.0
2012-10-16,18.79,18.84,18.7,18.74,44800,7.4057979966272,7.42550475021056,7.37032584017715,7.38609124304384,113666.6163975,0.0,1.0
2012-10-17,18.92,18.92,18.6601,18.77,32900,7.45703555594394,7.45703555594394,7.35459985081763,7.39791529519385,83473.9214169143,0.0,1.0
2012-10-18,18.78,18.96,18.75,18.87,52600,7.40185664591053,7.47280095881063,7.39003259376051,7.43732880236058,133456.786216708,0.0,1.0
2012-10-19,18.6,18.74,18.568,18.63,99400,7.33091233301043,7.38609124304384,7.31830001071708,7.34273638516044,252197.805131954,0.0,1.0
2012-10-22,18.93,18.93,18.72,18.72,79600,7.46097690666061,7.46097690666061,7.37820854161049,7.37820854161049,201961.220206273,0.0,1.0
2012-10-23,18.65,18.7,18.49,18.7,74600,7.35061908659379,7.37032584017715,7.28755747512703,7.37032584017715,189275.213911909,0.0,1.0
2012-10-24,18.68,18.83,18.68,18.76,45900,7.3624431387438,7.42156339949389,7.3624431387438,7.39397394447718,116457.53778226,0.0,1.0
2012-10-25,18.88,18.98,18.78,18.78,54800,7.44127015307725,7.48068366024397,7.40185664591053,7.40185664591053,139038.628986228,0.0,1.0
2012-10-26,18.9,18.93,18.81,18.9,106900,7.44915285451059,7.46097690666061,7.41368069806054,7.44915285451059,271226.8145735,0.0,1.0
2012-10-31,19.0,19.0,18.86,18.9,114500,7.48856636167732,7.48856636167732,7.43338745164391,7.44915285451059,290509.544140933,0.0,1.0
2012-11-01,19.31,19.37,19.0,19.0,62800,7.61074823389416,7.63439633819419,7.48856636167732,7.48856636167732,159336.23905721,0.0,1.0
2012-11-02,19.255,19.41,19.24,19.4,39100,7.58907080495246,7.65016174106088,7.58315877887745,7.64622039034421,99204.5692219255,0.0,1.0
2012-11-05,19.3,19.32,19.11,19.11,33900,7.60680688317749,7.61468958461083,7.53192121956071,7.53192121956071,86011.122675787,0.0,1.0
2012-11-06,19.15,19.51,19.1,19.28,201700,7.5476866224274,7.6895752482276,7.52797986884404,7.59892418174414,511753.493914639,0.0,1.0
2012-11-07,18.87,19.032,18.82,18.91,88500,7.43732880236058,7.50117868397067,7.41762204877722,7.45309420522727,224542.31141024,0.0,1.0
2012-11-08,18.67,18.8556,18.616,18.77,146300,7.35850178802713,7.43165325732857,7.3372184941571,7.39791529519385,371192.544173087,0.0,1.0
2012-11-09,18.63,18.77,18.59,18.59,27700,7.34273638516044,7.39791529519385,7.32697098229375,7.32697098229375,70280.4748707759,0.0,1.0
2012-11-12,18.69,18.74,18.63,18.66,44200,7.36638448946048,7.38609124304384,7.34273638516044,7.35456043731046,112144.295642177,0.0,1.0
2012-11-13,18.52,18.649,18.36,18.44,38900,7.29938152727705,7.35022495152212,7.23631991581029,7.26785072154367,98697.1289701509,0.0,1.0
2012-11-14,18.18,18.6,18.15,18.59,110600,7.16537560291019,7.33091233301043,7.15355155076017,7.32697098229375,280614.459231329,0.0,1.0
2012-11-15,18.12,18.23,18.01,18.11,124700,7.14172749861016,7.18508235649355,7.09837264072676,7.13778614789348,316388.996981435,0.0,1.0
2012-11-16,18.19,18.23,17.98,18.01,56000,7.16931695362686,7.18508235649355,7.08654858857675,7.09837264072676,142083.270496875,0.0,1.0
2012-11-19,18.57,18.75,18.28,18.34,197700,7.31908828086041,7.39003259376051,7.20478911007691,7.22843721437695,501604.688879147,0.0,1.0
2012-11-20,18.45,18.52,18.41,18.5,16600,7.27179207226034,7.29938152727705,7.25602666939365,7.2914988258437,42117.5408972881,0.0,1.0
2012-11-21,18.57,18.57,18.39,18.45,29800,7.31908828086041,7.31908828086041,7.24814396796031,7.27179207226034,75608.5975144087,0.0,1.0
2012-11-23,18.8,18.8221,18.684,18.71,20500,7.40973934734387,7.41844973242772,7.36401967903047,7.37426719089382,52012.6258068919,0.0,1.0
2012-11-26,18.8,18.81,18.65,18.65,29700,7.40973934734387,7.41368069806054,7.35061908659379,7.35061908659379,75354.8773885214,0.0,1.0
2012-11-27,18.68,18.8499,18.53,18.72,45400,7.3624431387438,7.42940668742007,7.30332287799372,7.37820854161049,115188.937152824,0.0,1.0
2012-11-28,18.73,18.73,18.49,18.53,23000,7.38214989232717,7.38214989232717,7.28755747512703,7.30332287799372,58355.6289540738,0.0,1.0
2012-11-29,18.85,18.94,18.74,18.81,59200,7.42944610092723,7.46491825737728,7.38609124304384,7.41368069806054,150202.314525268,0.0,1.0
2012-11-30,18.89,18.97,18.835,18.85,20400,7.44521150379392,7.4767423095273,7.42353407485222,7.42944610092723,51758.9056810046,0.0,1.0
2012-12-03,18.9,19.02,18.87,18.89,35700,7.44915285451059,7.49644906311066,7.43732880236058,7.44521150379392,90578.0849417581,0.0,1.0
2012-12-04,18.99,19.09,18.89,18.9,40400,7.48462501096064,7.52403851812737,7.44521150379392,7.44915285451059,102502.93085846,0.0,1.0
2012-12-05,19.12,19.2699,19.05,19.05,36100,7.53586257027738,7.5949434175203,7.50827311526068,7.50827311526068,91592.9654453072,0.0,1.0
2012-12-06,19.17,19.23,18.91,19.01,57900,7.55556932386075,7.57921742816078,7.45309420522727,7.49250771239399,146903.952888734,0.0,1.0
2012-12-07,19.1615,19.32,19.12,19.32,46400,7.55221917575157,7.61468958461083,7.53586257027738,7.61468958461083,117726.138411697,0.0,1.0
2012-12-10,19.25,19.36,19.1601,19.36,20900,7.58710012959412,7.63045498747752,7.55166738665124,7.63045498747752,53027.506310441,0.0,1.0
2012-12-11,19.26,19.38,19.221,19.27,39200,7.5910414803108,7.63833768891086,7.57567021251577,7.59498283102747,99458.2893478127,0.0,1.0
2012-12-12,19.0,19.11,18.8999,18.9,38400,7.67022321620874,7.714629771671,7.62981325073808,7.62985362033396,95121.0909296886,0.4609,1.0
2012-12-13,18.98,19.0805,18.96,19.02,64100,7.66214929703379,7.70272074088794,7.65407537785883,7.6782971353837,158782.862723777,0.0,1.0
2012-12-14,19.06,19.11,18.95,19.06,41600,7.69444497373361,7.714629771671,7.65003841827135,7.69444497373361,103047.848507163,0.0,1.0
2012-12-17,19.3,19.3,19.084,19.09,75200,7.79133200383309,7.79133200383309,7.70413367674356,7.70655585249605,186278.80307064,0.0,1.0
2012-12-18,19.43,19.43,19.15,19.36,79400,7.84381247847031,7.84381247847031,7.73077761002092,7.81555376135796,196682.672391075,0.0,1.0
2012-12-19,19.37,19.44,19.21,19.31,67900,7.81959072094544,7.84784943805779,7.75499936754579,7.79536896342057,168195.887347027,0.0,1.0
2012-12-20,19.38,19.4,19.2,19.39,51700,7.82362768053292,7.83170159970787,7.75096240795831,7.8276646401204,128066.677111065,0.0,1.0
2012-12-21,19.23,19.29,19.06,19.06,55700,7.76307328672074,7.78729504424561,7.69444497373361,7.69444497373361,137975.124082908,0.0,1.0
2012-12-24,19.1993,19.2,19.04,19.13,17000,7.75067982078718,7.75096240795831,7.68637105455865,7.72270369084596,42110.8996303309,0.0,1.0
2012-12-26,19.27,19.4,19.161,19.23,63900,7.77922112507066,7.83170159970787,7.73521826556714,7.76307328672074,158287.440375185,0.0,1.0
2012-12-27,19.37,19.39,19.21,19.31,83000,7.81959072094544,7.8276646401204,7.75499936754579,7.79536896342057,205600.274665733,0.0,1.0
2012-12-28,19.45,19.6,19.09,19.09,78200,7.85188639764526,7.91244079145744,7.70655585249605,7.70655585249605,193710.138299522,0.0,1.0
2012-12-31,20.0,20.0,19.46,19.67,146400,8.07391917495657,8.07391917495657,7.85592335723274,7.94069950856979,362649.159169438,0.0,1.0
2013-01-02,20.49,20.5,20.2,20.32,109100,8.27173019474301,8.27576715433048,8.15465836670614,8.20310188175588,270252.891157006,0.0,1.0
2013-01-03,20.48,20.55,20.36,20.48,69500,8.26769323515553,8.29595195226788,8.21924972010579,8.26769323515553,172159.266135764,0.0,1.0
2013-01-04,20.43,20.47,20.23,20.31,123800,8.24750843721814,8.26365627556805,8.16676924546857,8.1990649221684,306666.433778527,0.0,1.0
2013-01-07,20.41,20.4885,20.326,20.46,38900,8.23943451804318,8.27112465080488,8.20552405750836,8.25961931598057,96359.6468011689,0.0,1.0
2013-01-08,20.31,20.39,20.17,20.39,33500,8.1990649221684,8.23136059886822,8.1425474879437,8.23136059886822,82983.2433891814,0.0,1.0
2013-01-09,20.41,20.45,20.259,20.43,34600,8.23943451804318,8.25558235639309,8.17847642827226,8.24750843721814,85708.0663064381,0.0,1.0
2013-01-10,20.83,20.9,20.46,20.46,137800,8.40898682071727,8.43724553782962,8.25961931598057,8.25961931598057,341345.998179976,0.0,1.0
2013-01-11,20.71,20.8399,20.5496,20.73,39900,8.36054330566753,8.41298341070887,8.29579047388438,8.36861722484249,98836.7585441295,0.0,1.0
2013-01-14,20.76,20.76,20.64,20.67,33100,8.38072810360492,8.38072810360492,8.33228458855518,8.34439546731762,81992.3986919972,0.0,1.0
2013-01-15,20.83,20.84,20.6,20.61,53200,8.40898682071727,8.41302378030475,8.31613675020527,8.32017370979275,131782.344725506,0.0,1.0
2013-01-16,20.72,20.82,20.58,20.65,79500,8.36458026525501,8.40494986112979,8.30806283103031,8.33632154814266,196930.383565371,0.0,1.0
2013-01-17,20.68,20.83,20.65,20.73,61800,8.34843242690509,8.40898682071727,8.33632154814266,8.36861722484249,153085.505714968,0.0,1.0
2013-01-18,20.64,20.7499,20.57,20.57,44000,8.33228458855518,8.37665077442157,8.30402587144283,8.30402587144283,108992.916690268,0.0,1.0
2013-01-22,20.83,20.97,20.45,20.45,118600,8.40898682071727,8.46550425494196,8.25558235639309,8.25558235639309,293785.452715132,0.0,1.0
2013-01-23,20.97,21.0,20.64,20.7,83100,8.46550425494196,8.4776151337044,8.33228458855518,8.35650634608005,205847.985840029,0.0,1.0
2013-01-24,20.82,20.99,20.78,20.89,45800,8.40494986112979,8.47357817411692,8.38880202277988,8.43320857824214,113451.717827597,0.0,1.0
2013-01-25,20.79,20.89,20.7,20.77,49200,8.39283898236735,8.43320857824214,8.35650634608005,8.3847650631924,121873.897753664,0.0,1.0
2013-01-28,20.73,20.91,20.64,20.64,41900,8.36861722484249,8.4412824974171,8.33228458855518,8.33228458855518,103790.982030051,0.0,1.0
2013-01-29,20.85,20.9,20.73,20.73,41100,8.41706073989223,8.43724553782962,8.36861722484249,8.36861722484249,101809.292635682,0.0,1.0
2013-01-30,20.8,20.894,20.75,20.81,22300,8.39687594195483,8.43482336207713,8.37669114401744,8.40091290154231,55239.5918680223,0.0,1.0
2013-01-31,20.77,20.88,20.7,20.8,30400,8.3847650631924,8.42917161865466,8.35650634608005,8.39687594195483,75304.1969860034,0.0,1.0
2013-02-01,20.89,20.98,20.7901,20.97,64300,8.43320857824214,8.46954121452944,8.39287935196323,8.46550425494196,159278.285072369,0.0,1.0
2013-02-04,20.76,20.8399,20.69,20.79,30900,8.38072810360492,8.41298341070887,8.35246938649257,8.39283898236735,76542.7528574838,0.0,1.0
2013-02-05,20.8,20.85,20.73,20.73,32100,8.39687594195483,8.41706073989223,8.36861722484249,8.36861722484249,79515.2869490366,0.0,1.0
2013-02-06,20.8,20.8,20.65,20.65,107200,8.39687594195483,8.39687594195483,8.33632154814266,8.33632154814266,265546.378845381,0.0,1.0
2013-02-07,20.8,20.8075,20.66,20.8,27800,8.39687594195483,8.39990366164544,8.34035850773014,8.39687594195483,68863.7064543058,0.0,1.0
2013-02-08,20.82,20.8894,20.73,20.8,26500,8.40494986112979,8.43296636066689,8.36861722484249,8.39687594195483,65643.4611884569,0.0,1.0
2013-02-11,20.87,20.88,20.66,20.71,28300,8.42513465906718,8.42917161865466,8.34035850773014,8.36054330566753,70102.2623257861,0.0,1.0
2013-02-12,20.86,20.8899,20.7075,20.87,29200,8.4210976994797,8.43316820864626,8.35953406577066,8.42513465906718,72331.6628944507,0.0,1.0
2013-02-13,20.85,20.9,20.8101,20.89,19100,8.41706073989223,8.43724553782962,8.40095327113819,8.43320857824214,47312.8342905482,0.0,1.0
2013-02-14,20.88,20.88,20.68,20.8,32300,8.42917161865466,8.42917161865466,8.34843242690509,8.39687594195483,80010.7092976287,0.0,1.0
2013-02-15,20.74,20.83,20.66,20.78,31800,8.37265418442996,8.40898682071727,8.34035850773014,8.38880202277988,78772.1534261484,0.0,1.0
2013-02-19,20.75,20.91,20.66,20.75,47400,8.37669114401744,8.4412824974171,8.34035850773014,8.37669114401744,117415.096616334,0.0,1.0
2013-02-20,20.65,20.82,20.62,20.82,28300,8.33632154814266,8.40494986112979,8.32421066938022,8.40494986112979,70102.2623257861,0.0,1.0
2013-02-21,20.41,20.59,20.268,20.59,47000,8.23943451804318,8.31209979061779,8.18210969190099,8.31209979061779,116424.25191915,0.0,1.0
2013-02-22,20.43,20.54,20.35,20.54,51300,8.24750843721814,8.2919149926804,8.21521276051831,8.2919149926804,127075.832413881,0.0,1.0
2013-02-25,20.2624,20.58,20.25,20.51,59200,8.179848994532,8.30806283103031,8.17484316464353,8.27980411391796,146645.01518327,0.0,1.0
2013-02-26,20.36,20.42,20.25,20.42,39900,8.21924972010579,8.24347147763066,8.17484316464353,8.24347147763066,98836.7585441295,0.0,1.0
2013-02-27,20.6,20.6,20.31,20.31,36300,8.31613675020527,8.31613675020527,8.1990649221684,8.1990649221684,89919.1562694712,0.0,1.0
2013-02-28,20.52,20.58,20.4496,20.51,21300,8.28384107350544,8.30806283103031,8.25542087800959,8.27980411391796,52762.4801250616,0.0,1.0
2013-03-01,20.59,20.59,20.36,20.36,25400,8.31209979061779,8.31209979061779,8.21924972010579,8.21924972010579,62918.6382712002,0.0,1.0
2013-03-04,20.36,20.41,20.284,20.41,39700,8.21924972010579,8.23943451804318,8.18856882724095,8.23943451804318,98341.3361955374,0.0,1.0
2013-03-05,20.45,20.53,20.41,20.45,122900,8.25558235639309,8.28787803309292,8.23943451804318,8.25558235639309,304437.033209863,0.0,1.0
2013-03-06,20.46,20.5694,20.35,20.53,48000,8.25961931598057,8.30378365386759,8.21521276051831,8.28787803309292,118901.363662111,0.0,1.0
2013-03-07,20.64,20.64,20.39,20.39,26000,8.33228458855518,8.33228458855518,8.23136059886822,8.23136059886822,64404.9053169766,0.0,1.0
2013-03-08,20.79,20.8399,20.67,20.67,17500,8.39283898236735,8.41298341070887,8.34439546731762,8.34439546731762,43349.4555018112,0.0,1.0
2013-03-11,20.73,20.74,20.63,20.63,21800,8.36861722484249,8.37265418442996,8.3282476289677,8.3282476289677,54001.0359965419,0.0,1.0
2013-03-12,20.55,20.64,20.48,20.6,52700,8.29595195226788,8.33228458855518,8.26769323515553,8.31613675020527,130543.788854026,0.0,1.0
2013-03-13,20.43,20.59,20.35,20.43,49600,8.24750843721814,8.31209979061779,8.21521276051831,8.24750843721814,122864.742450848,0.0,1.0
2013-03-14,20.48,20.51,20.4,20.43,44200,8.26769323515553,8.27980411391796,8.2353975584557,8.24750843721814,109488.33903886,0.0,1.0
2013-03-15,20.37,20.44,20.3,20.44,15100,8.22328667969327,8.25154539680562,8.19502796258092,8.25154539680562,37404.3873187056,0.0,1.0
2013-03-18,20.3,20.34,20.19,20.28,55300,8.19502796258092,8.21117580093083,8.15062140711866,8.18695404340596,136984.279385723,0.0,1.0
2013-03-19,20.2,20.3112,20.1503,20.3,130500,8.15465836670614,8.1995493573189,8.13459467755637,8.19502796258092,323263.082456363,0.0,1.0
2013-03-20,20.2,20.33,20.16,20.24,47500,8.15465836670614,8.20713884134335,8.13851052835622,8.17080620505605,117662.80779063,0.0,1.0
2013-03-21,20.0601,20.1899,20.0301,20.11,21800,8.09818130207731,8.15058103752278,8.08607042331488,8.11832573041883,54001.035996542,0.0,1.0
2013-03-22,20.07,20.2324,20.04,20.06,23200,8.10217789206892,8.16773811576957,8.09006701330648,8.09814093248144,57468.9924366868,0.0,1.0
2013-03-25,20.09,20.49,20.02,20.07,65500,8.11025181124388,8.27173019474301,8.08199309413153,8.10217789206892,162250.819163922,0.0,1.0
2013-03-26,20.3,20.3,20.14,20.14,29600,8.19502796258092,8.19502796258092,8.13043660918127,8.13043660918127,73322.5075916349,0.0,1.0
2013-03-27,20.32,20.35,20.08,20.15,57400,8.20310188175588,8.21521276051831,8.1062148516564,8.13447356876874,142186.214045941,0.0,1.0
2013-03-28,20.37,20.4199,20.19,20.21,40000,8.22328667969327,8.24343110803478,8.15062140711866,8.15869532629362,99084.4697184255,0.0,1.0
2013-04-01,20.34,20.4,20.1701,20.35,59400,8.21117580093083,8.2353975584557,8.14258785753958,8.21521276051831,147140.437531862,0.0,1.0
2013-04-02,20.25,20.38,20.21,20.33,29500,8.17484316464353,8.22732363928075,8.15869532629362,8.20713884134335,73074.7964173388,0.0,1.0
2013-04-03,19.94,20.25,19.882,20.13,39600,8.0496974174317,8.17484316464353,8.02628305182433,8.12639964959379,98093.6250212413,0.0,1.0
2013-04-04,19.8,19.87,19.6,19.87,42500,7.99317998320701,8.02143870031935,7.91244079145744,8.02143870031935,105277.249075827,0.0,1.0
2013-04-05,19.63,19.6701,19.32,19.54,51000,7.92455167021987,7.94073987816566,7.79940592300805,7.88821903393257,126332.698890993,0.0,1.0
2013-04-08,19.48,19.5399,19.12,19.52,42100,7.8639972764077,7.88817866433669,7.71866673125848,7.88014511475761,104286.404378643,0.0,1.0
2013-04-09,19.66,19.8088,19.51,19.6,14900,7.93666254898231,7.99673250764399,7.87610815517014,7.91244079145744,36908.9649701135,0.0,1.0
2013-04-10,20.0,20.176,19.78,19.78,43300,8.07391917495657,8.14496966369619,7.98510606403205,7.98510606403205,107258.938470196,0.0,1.0
2013-04-11,19.98,20.05,19.88,19.9,23600,8.06584525578161,8.09410397289396,8.02547565990683,8.03354957908179,58459.8371338711,0.0,1.0
2013-04-12,19.85,19.85,19.52,19.76,66400,8.0133647811444,8.0133647811444,7.88014511475761,7.97703214485709,164480.219732586,0.0,1.0
2013-04-15,19.33,19.64,19.31,19.62,41200,7.80344288259553,7.92858862980735,7.79536896342057,7.9205147106324,102057.003809978,0.0,1.0
2013-04-16,19.63,19.6999,19.44,19.61,30300,7.92455167021987,7.95277001773635,7.84784943805779,7.91647775104492,75056.4858117074,0.0,1.0
2013-04-17,19.49,19.59,19.23,19.35,40800,7.86803423599518,7.90840383186996,7.76307328672074,7.81151680177048,101066.159112794,0.0,1.0
2013-04-18,19.38,19.5,19.29,19.49,26200,7.82362768053292,7.87207119558266,7.78729504424561,7.86803423599518,64900.3276655687,0.0,1.0
2013-04-19,19.64,19.6696,19.403,19.51,16500,7.92858862980735,7.94053803018629,7.83291268758412,7.87610815517014,40872.3437588506,0.0,1.0
2013-04-22,19.76,19.76,19.521,19.62,29900,7.97703214485709,7.97703214485709,7.88054881071636,7.9205147106324,74065.6411145232,0.0,1.0
2013-04-23,19.85,19.95,19.79,19.87,152300,8.0133647811444,8.05373437701918,7.98914302361953,8.02143870031935,377264.118452905,0.0,1.0
2013-04-24,20.07,20.15,20.01,20.14,127200,8.10217789206892,8.13447356876874,8.07795613454405,8.13043660918127,315088.613704593,0.0,1.0
2013-04-25,20.32,20.37,20.18,20.33,67400,8.20310188175588,8.22328667969327,8.14658444753118,8.20713884134335,166957.331475547,0.0,1.0
2013-04-26,20.2699,20.32,20.1601,20.32,39900,8.18287671422261,8.20310188175588,8.1385508979521,8.20310188175588,98836.7585441295,0.0,1.0
2013-04-29,20.34,20.43,20.27,20.35,68000,8.21117580093083,8.24750843721814,8.18291708381848,8.21521276051831,168443.598521324,0.0,1.0
2013-04-30,20.43,20.49,20.2835,20.4,30800,8.24750843721814,8.27173019474301,8.18836697926158,8.2353975584557,76295.0416831877,0.0,1.0
2013-05-01,20.25,20.34,20.041,20.23,64100,8.17484316464353,8.21117580093083,8.09047070926523,8.16676924546857,158782.862723777,0.0,1.0
2013-05-02,20.32,20.45,20.26,20.26,16900,8.20310188175588,8.25558235639309,8.17888012423101,8.17888012423101,41863.1884560348,0.0,1.0
2013-05-03,20.31,20.5593,20.26,20.5,37900,8.1990649221684,8.29970632468423,8.17888012423101,8.27576715433048,93882.5350582082,0.0,1.0
2013-05-06,20.28,20.4,20.24,20.36,36300,8.18695404340596,8.2353975584557,8.17080620505605,8.21924972010579,89919.1562694712,0.0,1.0
2013-05-07,20.46,20.49,20.36,20.4,17600,8.25961931598057,8.27173019474301,8.21924972010579,8.2353975584557,43597.1666761073,0.0,1.0
2013-05-08,20.69,20.69,20.48,20.48,24900,8.35246938649257,8.35246938649257,8.26769323515553,8.26769323515553,61680.0823997199,0.0,1.0
2013-05-09,20.68,20.83,20.62,20.75,32300,8.34843242690509,8.40898682071727,8.32421066938022,8.37669114401744,80010.7092976287,0.0,1.0
2013-05-10,20.64,20.67,20.5,20.62,131700,8.33228458855518,8.34439546731762,8.27576715433048,8.32421066938022,326235.616547916,0.0,1.0
2013-05-13,20.5,20.6,20.46,20.6,57800,8.27576715433048,8.31613675020527,8.25961931598057,8.31613675020527,143177.058743125,0.0,1.0
2013-05-14,20.54,20.63,20.49,20.6,44500,8.2919149926804,8.3282476289677,8.27173019474301,8.31613675020527,110231.472561748,0.0,1.0
2013-05-15,20.44,20.5499,20.41,20.41,34100,8.25154539680562,8.295911582672,8.23943451804318,8.23943451804318,84469.5104349578,0.0,1.0
2013-05-16,20.47,20.51,20.28,20.35,29200,8.26365627556805,8.27980411391796,8.18695404340596,8.21521276051831,72331.6628944507,0.0,1.0
2013-05-17,20.57,20.58,20.43,20.55,24400,8.30402587144283,8.30806283103031,8.24750843721814,8.29595195226788,60441.5265282396,0.0,1.0
2013-05-20,20.67,20.72,20.56,20.59,27700,8.34439546731762,8.36458026525501,8.29998891185535,8.31209979061779,68615.9952800097,0.0,1.0
2013-05-21,20.52,20.65,20.491,20.56,17700,8.28384107350544,8.33632154814266,8.27213389070175,8.29998891185535,43844.8778504033,0.0,1.0
2013-05-22,20.35,20.74,20.34,20.52,34400,8.21521276051831,8.37265418442996,8.21117580093083,8.28384107350544,85212.643957846,0.0,1.0
2013-05-23,20.26,20.365,20.041,20.16,82000,8.17888012423101,8.22126819989953,8.09047070926523,8.13851052835622,203123.162922772,0.0,1.0
2013-05-24,20.0,20.1093,19.92,20.09,49000,8.07391917495657,8.11804314324771,8.04162349825675,8.11025181124388,121378.475405071,0.0,1.0
2013-05-28,20.18,20.34,20.122,20.21,44400,8.14658444753118,8.21117580093083,8.12317008192381,8.15869532629362,109983.761387452,0.0,1.0
2013-05-29,19.89,20.01,19.82,19.98,100300,8.02951261949431,8.07795613454405,8.00125390238196,8.06584525578161,248454.307818952,0.0,1.0
2013-05-30,19.86,19.939,19.76,19.76,38900,8.01740174073188,8.04929372147295,7.97703214485709,7.97703214485709,96359.6468011688,0.0,1.0
2013-05-31,19.32,19.71,19.15,19.71,123900,7.79940592300805,7.9568473469197,7.73077761002092,7.9568473469197,306914.144952823,0.0,1.0
2013-06-03,19.46,19.46,19.1,19.32,45200,7.85592335723274,7.85592335723274,7.71059281208353,7.79940592300805,111965.450781821,0.0,1.0
2013-06-04,19.37,19.55,19.31,19.55,99100,7.81959072094544,7.89225599352005,7.79536896342057,7.89225599352005,245481.773727399,0.0,1.0
2013-06-05,18.9,19.37,18.875,19.37,129600,7.62985362033396,7.81959072094544,7.61976122136526,7.81959072094544,321033.681887699,0.0,1.0
2013-06-06,18.84,18.95,18.69,18.8,195600,7.60563186280909,7.65003841827135,7.54507746899692,7.58948402445918,484523.056923101,0.0,1.0
2013-06-07,18.75,18.88,18.59,18.75,87400,7.56929922652179,7.621779701159,7.50470787312213,7.56929922652179,216499.56633476,0.0,1.0
2013-06-10,18.44,18.74,18.44,18.64,60600,7.44415347930996,7.56526226693431,7.44415347930996,7.52489267105952,150112.971623415,0.0,1.0
2013-06-11,18.22,18.44,18.12,18.44,80800,7.35534036838544,7.44415347930996,7.31497077251065,7.44415347930996,200150.62883122,0.0,1.0
2013-06-12,17.91,18.3,17.86,18.26,60100,7.23019462117361,7.38763604508526,7.21000982323622,7.37148820673535,148874.415751934,0.0,1.0
2013-06-13,18.09,18.14,17.8,17.8,63100,7.30285989374822,7.32304469168561,7.18578806571135,7.18578806571135,156305.750980816,0.0,1.0
2013-06-14,18.06,18.38,17.97,18.2,67500,7.29074901498578,7.41993172178509,7.25441637869848,7.34726644921048,167205.042649843,0.0,1.0
2013-06-17,18.23,18.4,18.12,18.17,99200,7.35937732797291,7.42800564096004,7.31497077251065,7.33515557044805,245729.484901696,0.0,1.0
2013-06-18,18.29,18.3199,18.189,18.27,39100,7.38359908549778,7.39566959466434,7.34282579366425,7.37552516632283,96855.0691497611,0.0,1.0
2013-06-19,17.77,18.18,17.72,18.18,130300,7.17367718694891,7.33919253003552,7.15349238901152,7.33919253003552,322767.660107771,0.0,1.0
2013-06-20,17.06,17.52,16.88,17.51,151100,6.88705305623795,7.07275319726196,6.81438778366335,7.06871623767448,374291.584361353,0.0,1.0
2013-06-21,17.11,17.24,16.8401,17.1,129100,6.90723785417535,6.95971832881256,6.79828031490931,6.90320089458787,319795.126016218,0.0,1.0
2013-06-24,16.76,16.88,16.4,16.88,108500,6.76594426861361,6.81438778366335,6.62061372346439,6.81438778366335,268766.624111229,0.0,1.0
2013-06-25,16.93,17.0,16.66,16.85,46400,6.83457258160074,6.86283129871309,6.72557467273882,6.80227690490091,114937.984873374,0.0,1.0
2013-06-26,17.2101,17.28,16.93,17.0,111900,6.947647819646,6.97586616716248,6.83457258160074,6.86283129871309,277188.804037296,0.0,1.0
2013-06-27,17.49,17.4996,17.286,17.35,75100,7.06064231849952,7.0645177997035,6.97828834291496,7.00412488427483,186031.091896344,0.0,1.0
2013-06-28,17.5,17.82,17.2901,17.4,194500,7.064679278087,7.19386198488631,6.97994349634583,7.02430968221222,481798.234005844,0.0,1.0
2013-07-01,17.63,17.75,17.53,17.57,42000,7.11715975272422,7.16560326777396,7.07679015684943,7.09293799519935,104038.693204347,0.0,1.0
2013-07-02,17.48,17.765,17.41,17.65,76400,7.05660535891204,7.17165870715517,7.0283466417997,7.12523367189917,189251.337162193,0.0,1.0
2013-07-03,17.39,17.5,17.114,17.19,39700,7.02027272262474,7.064679278087,6.90885263801034,6.93953353087517,98341.3361955374,0.0,1.0
2013-07-05,17.31,17.41,17.2001,17.39,38000,6.98797704592491,7.0283466417997,6.94361086005853,7.02027272262474,94130.2462325043,0.0,1.0
2013-07-08,17.45,17.52,17.26,17.26,56700,7.04449448014961,7.07275319726196,6.96779224798752,6.96779224798752,140452.235825868,0.0,1.0
2013-07-09,17.52,17.64,17.43,17.64,46100,7.07275319726196,7.1211967123117,7.03642056097465,7.1211967123117,114194.851350485,0.0,1.0
2013-07-10,17.23,17.495,17.15,17.37,64600,6.95568136922509,7.06266079829326,6.92338569252526,7.01219880344978,160021.418595257,0.0,1.0
2013-07-11,17.85,17.85,17.51,17.61,78300,7.20597286364874,7.20597286364874,7.06871623767448,7.10908583354926,193957.849473818,0.0,1.0
2013-07-12,17.61,17.79,17.52,17.72,35300,7.10908583354926,7.18175110612387,7.07275319726196,7.15349238901152,87442.0445265106,0.0,1.0
2013-07-15,17.89,17.93,17.65,17.69,35000,7.22212070199865,7.23826854034857,7.12523367189917,7.14138151024909,86698.9110036224,0.0,1.0
2013-07-16,17.984,18.0,17.8101,17.85,16600,7.26006812212095,7.26652725746091,7.1898653948947,7.20597286364874,41120.0549331466,0.0,1.0
2013-07-17,18.05,18.1893,18.05,18.05,26300,7.28671205539831,7.34294690245188,7.28671205539831,7.28671205539831,65148.0388398648,0.0,1.0
2013-07-18,17.88,18.2359,17.8,18.2359,48900,7.21808374241117,7.36175913412953,7.18578806571135,7.36175913412953,121130.764230775,0.0,1.0
2013-07-19,17.86,17.9,17.74,17.9,43900,7.21000982323622,7.22615766158613,7.16156630818648,7.22615766158613,108745.205515972,0.0,1.0
2013-07-22,17.9298,17.95,17.81,17.94,48800,7.23818780115682,7.24634245952352,7.18982502529883,7.24230549993604,120883.053056479,0.0,1.0
2013-07-23,18.1418,18.24,18.06,18.06,46300,7.32377134441136,7.36341428756039,7.29074901498578,7.29074901498578,114690.273699078,0.0,1.0
2013-07-24,18.14,18.24,18.0,18.24,29900,7.32304469168561,7.36341428756039,7.26652725746091,7.36341428756039,74065.6411145231,0.0,1.0
2013-07-25,18.07,18.13,18.0,18.03,38000,7.29478597457326,7.31900773209813,7.26652725746091,7.27863813622335,94130.2462325043,0.0,1.0
2013-07-26,18.34,18.34,17.9,17.95,51400,7.40378388343518,7.40378388343518,7.22615766158613,7.24634245952352,127323.543588177,0.0,1.0
2013-07-29,17.97,18.26,17.92,18.12,67200,7.25441637869848,7.37148820673535,7.23423158076109,7.31497077251065,166461.909126955,0.0,1.0
2013-07-30,17.77,18.08,17.76,17.92,38000,7.17367718694891,7.29882293416074,7.16964022736144,7.23423158076109,94130.2462325043,0.0,1.0
2013-07-31,17.72,17.96,17.5,17.69,45600,7.15349238901152,7.250379419111,7.064679278087,7.14138151024909,112956.295479005,0.0,1.0
2013-08-01,18.0717,18.082,17.8001,17.82,21100,7.29547225770313,7.29963032607824,7.18582843530722,7.19386198488631,52267.0577764695,0.0,1.0
2013-08-02,18.2,18.22,17.91,17.91,33100,7.34726644921048,7.35534036838544,7.23019462117361,7.23019462117361,81992.3986919972,0.0,1.0
2013-08-05,18.01,18.23,17.841,18.05,31300,7.27056421704839,7.35937732797291,7.20233960002001,7.28671205539831,77533.597554668,0.0,1.0
2013-08-06,17.83,17.96,17.65,17.96,42300,7.19789894447378,7.250379419111,7.12523367189917,7.250379419111,104781.826727235,0.0,1.0
2013-08-07,17.67,17.76,17.51,17.76,47300,7.13330759107413,7.16964022736144,7.06871623767448,7.16964022736144,117167.385442038,0.0,1.0
2013-08-08,17.945,18.0,17.76,17.78,15800,7.24432397972978,7.26652725746091,7.16964022736144,7.17771414653639,39138.3655387781,0.0,1.0
2013-08-09,18.01,18.0788,17.68,17.84,23500,7.27056421704839,7.29833849901024,7.13734455066161,7.20193590406126,58212.1259595751,0.0,1.0
2013-08-12,18.11,18.129,18.0104,18.02,34000,7.31093381292317,7.31860403613938,7.27072569543189,7.27460117663587,84221.7992606618,0.0,1.0
2013-08-13,18.16,18.229,18.11,18.11,54100,7.33111861086057,7.35897363201417,7.31093381292317,7.31093381292317,134011.745294171,0.0,1.0
2013-08-14,18.35,18.36,18.15,18.25,25600,7.40782084302265,7.41185780261013,7.32708165127309,7.36745124714787,63414.0606197924,0.0,1.0
2013-08-15,18.16,18.2499,18.02,18.12,20000,7.33111861086057,7.367410877552,7.27460117663587,7.31497077251065,49542.2348592128,0.0,1.0
2013-08-16,18.28,18.35,18.0501,18.26,102400,7.37956212591031,7.40782084302265,7.28675242499418,7.37148820673535,253656.242479169,0.0,1.0
2013-08-19,17.9,18.25,17.77,18.17,26500,7.22615766158613,7.36745124714787,7.17367718694891,7.33515557044805,65643.461188457,0.0,1.0
2013-08-20,17.7,17.81,17.6,17.81,75300,7.14541846983656,7.18982502529883,7.10504887396178,7.18982502529883,186526.514244936,0.0,1.0
2013-08-21,17.19,17.69,17.19,17.68,82200,6.93953353087517,7.14138151024909,6.93953353087517,7.13734455066161,203618.585271365,0.0,1.0
2013-08-22,17.33,17.41,17.12,17.22,41700,6.99605096509987,7.0283466417997,6.91127481376282,6.95164440963761,103295.559681459,0.0,1.0
2013-08-23,17.61,17.65,17.37,17.37,33400,7.10908583354926,7.12523367189917,7.01219880344978,7.01219880344978,82735.5322148854,0.0,1.0
2013-08-26,17.58,17.7,17.55,17.55,36500,7.09697495478683,7.14541846983656,7.08486407602439,7.08486407602439,90414.5786180633,0.0,1.0
2013-08-27,17.09,17.5,17.06,17.41,77100,6.89916393500039,7.064679278087,6.88705305623795,7.0283466417997,190985.315382265,0.0,1.0
2013-08-28,17.156,17.24,17.021,17.16,34300,6.92580786827775,6.95971832881256,6.87130891384679,6.92742265211274,84964.9327835499,0.0,1.0
2013-08-29,17.31,17.38,17.18,17.22,29700,6.98797704592491,7.01623576303726,6.93549657128769,6.95164440963761,73570.218765931,0.0,1.0
2013-08-30,17.27,17.38,17.2,17.38,29600,6.971829207575,7.01623576303726,6.94357049046265,7.01623576303726,73322.5075916349,0.0,1.0
2013-09-03,17.53,17.68,17.341,17.4,26900,7.07679015684943,7.13734455066161,7.0004916206461,7.02430968221222,66634.3058856413,0.0,1.0
2013-09-04,17.67,17.7,17.44,17.49,22700,7.13330759107413,7.14541846983656,7.04045752056213,7.06064231849952,56230.4365652065,0.0,1.0
2013-09-05,17.82,17.86,17.6,17.6,21300,7.19386198488631,7.21000982323622,7.10504887396178,7.10504887396178,52762.4801250616,0.0,1.0
2013-09-06,18.02,18.13,17.8101,17.98,71500,7.27460117663587,7.31900773209813,7.1898653948947,7.25845333828596,177113.489621686,0.0,1.0
2013-09-09,18.64,18.64,18.08,18.09,55900,7.52489267105952,7.52489267105952,7.29882293416074,7.30285989374822,138470.5464315,0.0,1.0
2013-09-10,18.97,18.99,18.76,18.83,99200,7.65811233744631,7.66618625662126,7.57333618610926,7.60159490322161,245729.484901695,0.0,1.0
2013-09-11,18.85,18.99,18.7372,18.99,43200,7.60966882239657,7.66618625662126,7.56413191824981,7.66618625662126,107011.2272959,0.0,1.0
2013-09-12,19.28,19.399,19.01,19.25,273100,7.78325808465813,7.83129790374913,7.67426017579622,7.7711472058957,676499.217002551,0.0,1.0
2013-09-13,19.14,19.39,19.12,19.32,118800,7.72674065043344,7.8276646401204,7.71866673125848,7.79940592300805,294280.875063724,0.0,1.0
2013-09-16,19.45,19.55,19.32,19.52,339600,7.85188639764526,7.89225599352005,7.79940592300805,7.88014511475761,841227.147909434,0.0,1.0
2013-09-17,19.73,19.858,19.47,19.66,534500,7.96492126609466,8.01659434881438,7.85996031682022,7.93666254898231,1324016.22661246,0.0,1.0
2013-09-18,20.43,20.48,19.64,19.78,248200,8.24750843721814,8.26769323515553,7.92858862980735,7.98510606403205,614819.134602831,0.0,1.0
2013-09-19,20.5,20.65,20.41,20.65,133200,8.27576715433048,8.33632154814266,8.23943451804318,8.33632154814266,329951.284162357,0.0,1.0
2013-09-20,19.93,20.568,19.9,20.49,83600,8.04566045784422,8.30321847952534,8.03354957908179,8.27173019474301,207086.54171151,0.0,1.0
2013-09-23,19.79,19.85,19.67,19.85,105700,7.98914302361953,8.0133647811444,7.94069950856979,8.0133647811444,261830.71123094,0.0,1.0
2013-09-24,19.62,19.84,19.6,19.82,80500,7.9205147106324,8.00932782155692,7.91244079145744,8.00125390238196,199407.495308331,0.0,1.0
2013-09-25,19.54,19.67,19.53,19.6,54400,7.88821903393257,7.94069950856979,7.88418207434509,7.91244079145744,134754.878817059,0.0,1.0
2013-09-26,19.56,19.84,19.54,19.58,31400,7.89629295310753,8.00932782155692,7.88821903393257,7.90436687228248,77781.308728964,0.0,1.0
2013-09-27,19.29,19.83,19.18,19.69,168600,7.78729504424561,8.00529086196944,7.74288848878335,7.94877342774474,417641.039863164,0.0,1.0
2013-09-30,18.9,19.18,18.85,19.11,137400,7.62985362033396,7.74288848878335,7.60966882239657,7.714629771671,340355.153482792,0.0,1.0
2013-10-01,19.42,19.43,18.91,18.95,73200,7.83977551888283,7.84381247847031,7.63389057992144,7.65003841827135,181324.579584719,0.0,1.0
2013-10-02,19.43,19.52,19.21,19.42,104600,7.84381247847031,7.88014511475761,7.75499936754579,7.83977551888283,259105.888313683,0.0,1.0
2013-10-03,19.39,19.6487,19.28,19.54,74100,7.8276646401204,7.93210078464846,7.78325808465813,7.88821903393257,183553.980153383,0.0,1.0
2013-10-04,19.45,19.53,19.39,19.39,86800,7.85188639764526,7.88418207434509,7.8276646401204,7.8276646401204,215013.299288984,0.0,1.0
2013-10-07,19.3,19.44,19.25,19.38,41300,7.79133200383309,7.84784943805779,7.7711472058957,7.82362768053292,102304.714984274,0.0,1.0
2013-10-08,19.14,19.44,19.1,19.35,30400,7.72674065043344,7.84784943805779,7.71059281208353,7.81151680177048,75304.1969860034,0.0,1.0
2013-10-09,19.17,19.29,19.13,19.29,29700,7.73885152919587,7.78729504424561,7.72270369084596,7.78729504424561,73570.218765931,0.0,1.0
2013-10-10,19.6,19.76,19.4,19.47,94500,7.91244079145744,7.97703214485709,7.83170159970787,7.85996031682022,234087.05970978,0.0,1.0
2013-10-11,19.63,19.7,19.6,19.6,48700,7.92455167021987,7.95281038733222,7.91244079145744,7.91244079145744,120635.341882183,0.0,1.0
2013-10-14,19.8,19.889,19.63,19.63,62000,7.99317998320701,8.02910892353556,7.92455167021987,7.92455167021987,153580.92806356,0.0,1.0
2013-10-15,19.75,19.79,19.66,19.77,29800,7.97299518526961,7.98914302361953,7.93666254898231,7.98106910444457,73817.9299402271,0.0,1.0
2013-10-16,19.8904,20.0,19.8246,19.85,43700,8.02967409787781,8.07391917495657,8.0031109037922,8.0133647811444,108249.78316738,0.0,1.0
2013-10-17,20.03,20.03,19.76,19.9,43600,8.08603005371901,8.08603005371901,7.97703214485709,8.03354957908179,108002.071993084,0.0,1.0
2013-10-18,20.25,20.25,20.05,20.09,46300,8.17484316464353,8.17484316464353,8.09410397289396,8.11025181124388,114690.273699078,0.0,1.0
2013-10-21,20.19,20.25,20.11,20.17,49000,8.15062140711866,8.17484316464353,8.11832573041883,8.1425474879437,121378.475405071,0.0,1.0
2013-10-22,20.48,20.58,20.19,20.19,70400,8.26769323515553,8.30806283103031,8.15062140711866,8.15062140711866,174388.666704429,0.0,1.0
2013-10-23,20.25,20.36,20.23,20.36,53000,8.17484316464353,8.21924972010579,8.16676924546857,8.21924972010579,131286.922376914,0.0,1.0
2013-10-24,20.23,20.34,20.18,20.25,27700,8.16676924546857,8.21117580093083,8.14658444753118,8.17484316464353,68615.9952800097,0.0,1.0
2013-10-25,20.32,20.39,20.16,20.2,30200,8.20310188175588,8.23136059886822,8.13851052835622,8.15465836670614,74808.7746374113,0.0,1.0
2013-10-28,20.6,20.6,20.31,20.4,55600,8.31613675020527,8.31613675020527,8.1990649221684,8.2353975584557,137727.412908612,0.0,1.0
2013-10-29,20.38,20.679,20.38,20.6,67900,8.22732363928075,8.34802873094635,8.22732363928075,8.31613675020527,168195.887347027,0.0,1.0
2013-10-30,20.45,20.56,20.38,20.38,35800,8.25558235639309,8.29998891185535,8.22732363928075,8.22732363928075,88680.6003979909,0.0,1.0
2013-10-31,20.27,20.54,20.23,20.42,50600,8.18291708381848,8.2919149926804,8.16676924546857,8.24347147763066,125341.854193808,0.0,1.0
2013-11-01,20.34,20.4,20.2501,20.36,34500,8.21117580093083,8.2353975584557,8.1748835342394,8.21924972010579,85460.3551321421,0.0,1.0
2013-11-04,20.4,20.44,20.3,20.34,39200,8.2353975584557,8.25154539680562,8.19502796258092,8.21117580093083,97102.7803240571,0.0,1.0
2013-11-05,20.18,20.327,20.17,20.27,39700,8.14658444753118,8.20592775346711,8.1425474879437,8.18291708381848,98341.3361955374,0.0,1.0
2013-11-06,20.2,20.3885,20.2,20.23,25100,8.15465836670614,8.2307550549301,8.15465836670614,8.16676924546857,62175.504748312,0.0,1.0
2013-11-07,19.92,20.29,19.89,20.21,36700,8.04162349825675,8.19099100299344,8.02951261949431,8.15869532629362,90910.0009666554,0.0,1.0
2013-11-08,19.89,19.9799,19.75,19.85,25900,8.02951261949431,8.06580488618574,7.97299518526961,8.0133647811444,64157.1941426806,0.0,1.0
2013-11-11,19.8,19.87,19.75,19.81,21100,7.99317998320701,8.02143870031935,7.97299518526961,7.99721694279448,52267.0577764695,0.0,1.0
2013-11-12,19.56,19.8,19.52,19.8,38600,7.89629295310753,7.99317998320701,7.88014511475761,7.99317998320701,95616.5132782806,0.0,1.0
2013-11-13,19.67,19.68,19.46,19.5,60100,7.94069950856979,7.94473646815727,7.85592335723274,7.87207119558266,148874.415751934,0.0,1.0
2013-11-14,19.74,19.81,19.57,19.67,33400,7.96895822568213,7.99721694279448,7.90032991269501,7.94069950856979,82735.5322148854,0.0,1.0
2013-11-15,19.98,19.98,19.77,19.86,43500,8.06584525578161,8.06584525578161,7.98106910444457,8.01740174073188,107754.360818788,0.0,1.0
2013-11-18,20.18,20.38,20.13,20.13,31600,8.14658444753118,8.22732363928075,8.12639964959379,8.12639964959379,78276.7310775562,0.0,1.0
2013-11-19,20.02,20.24,19.991,20.24,28300,8.08199309413153,8.17080620505605,8.07028591132784,8.17080620505605,70102.2623257861,0.0,1.0
2013-11-20,19.77,20.079,19.761,20.079,25900,7.98106910444457,8.10581115569765,7.97743584081584,8.10581115569765,64157.1941426806,0.0,1.0
2013-11-21,19.8895,19.91,19.77,19.81,22200,8.02931077151494,8.03758653866927,7.98106910444457,7.99721694279448,54991.8806937262,0.0,1.0
2013-11-22,19.8276,19.85,19.77,19.85,46700,8.00432199166845,8.0133647811444,7.98106910444457,8.0133647811444,115681.118396262,0.0,1.0
2013-11-25,19.63,19.8,19.61,19.8,32200,7.92455167021987,7.99317998320701,7.91647775104492,7.99317998320701,79762.9981233326,0.0,1.0
2013-11-26,19.47,19.63,19.44,19.63,50100,7.85996031682022,7.92455167021987,7.84784943805779,7.92455167021987,124103.298322328,0.0,1.0
2013-11-27,19.3,19.479,19.2,19.46,47400,7.79133200383309,7.86359358044895,7.75096240795831,7.85592335723274,117415.096616334,0.0,1.0
2013-11-29,19.47,19.49,19.31,19.32,25400,7.85996031682022,7.86803423599518,7.79536896342057,7.79940592300805,62918.6382712003,0.0,1.0
2013-12-02,19.11,19.43,19.1,19.4,40600,7.714629771671,7.84381247847031,7.71059281208353,7.83170159970787,100570.736764202,0.0,1.0
2013-12-03,19.01,19.45,18.871,19.31,77200,7.67426017579622,7.85188639764526,7.61814643753027,7.79536896342057,191233.026556561,0.0,1.0
2013-12-04,19.02,19.07,18.85,18.94,114000,7.6782971353837,7.69848193332109,7.60966882239657,7.64600145868387,282390.738697513,0.0,1.0
2013-12-05,19.0449,19.17,18.945,19.02,36400,7.68834916475652,7.73885152919587,7.64801993847761,7.6782971353837,90166.8674437673,0.0,1.0
2013-12-06,19.73,19.74,19.13,19.26,179200,7.96492126609466,7.96895822568213,7.72270369084596,7.77518416548318,443898.424338546,0.0,1.0
2013-12-09,19.66,19.76,19.39,19.6,80100,7.93666254898231,7.97703214485709,7.8276646401204,7.91244079145744,198416.650611147,0.0,1.0
2013-12-10,19.68,19.79,19.52,19.52,52300,7.94473646815727,7.98914302361953,7.88014511475761,7.88014511475761,129552.944156841,0.0,1.0
2013-12-11,17.59,17.986,17.58,17.97,115100,7.78321771506226,7.958439671581,7.77879291818047,7.95135999657014,260124.934714589,1.6899,1.0
2013-12-12,17.23,17.51,17.19,17.44,89900,7.62392502731795,7.74781934000797,7.60622583979081,7.71684576183547,203173.167948232,0.0,1.0
2013-12-13,17.28,17.34,17.16,17.21,134900,7.64604901172688,7.6725977930176,7.59295144914545,7.61507543355438,304872.751459583,0.0,1.0
2013-12-16,17.06,17.3,17.05,17.25,123300,7.54870348032758,7.65489860549046,7.5442786834458,7.63277462108152,278656.858821101,0.0,1.0
2013-12-17,16.78,17.04,16.77,17.03,144700,7.42480916763756,7.53985388656401,7.42038437075578,7.53542908968222,327020.660757611,0.0,1.0
2013-12-18,17.0,17.07,16.51,16.8,175900,7.52215469903686,7.55312827720937,7.30533965182933,7.43365876140114,397532.371992147,0.0,1.0
2013-12-19,16.75,16.9395,16.72,16.88,59300,7.4115347769922,7.49538467790206,7.39826038634684,7.46905713645543,134017.451160514,0.0,1.0
2013-12-20,16.85,16.9,16.7,16.72,114000,7.45578274581007,7.477906730219,7.38941079258327,7.39826038634684,257638.944895422,0.0,1.0
2013-12-23,17.06,17.09,16.765,16.85,147700,7.54870348032758,7.56197787097294,7.41817197231488,7.45578274581007,333800.632991701,0.0,1.0
2013-12-24,17.11,17.17,17.06,17.06,59700,7.57082746473651,7.59737624602723,7.54870348032758,7.54870348032758,134921.447458392,0.0,1.0
2013-12-26,17.48,17.87,17.15,17.22,184500,7.73454494936261,7.90711202775228,7.58852665226366,7.61950023043616,416968.292396539,0.0,1.0
2013-12-27,17.32,17.42,17.231,17.42,100000,7.66374819925403,7.70799616807189,7.62436750700613,7.70799616807189,225999.074469669,0.0,1.0
2013-12-30,17.42,17.8092,17.34,17.52,146500,7.70799616807189,7.88020926271102,7.6725977930176,7.75224413688976,331088.644098065,0.0,1.0
2013-12-31,17.5,17.78,17.33,17.62,215000,7.74339454312618,7.8672888558162,7.66817299613581,7.79649210570762,485898.010109788,0.0,1.0
2014-01-02,17.27,17.53,17.1327,17.53,315000,7.6416242148451,7.75666893377154,7.58087175365817,7.75666893377154,711897.084579456,0.0,1.0
2014-01-03,17.09,17.35,16.99,17.35,144800,7.56197787097294,7.67702258989939,7.51772990215508,7.67702258989939,327246.65983208,0.0,1.0
2014-01-06,16.99,17.19,16.96,17.14,109700,7.51772990215508,7.60622583979081,7.50445551150972,7.58410185538187,247920.984693226,0.0,1.0
2014-01-07,17.05,17.21,17.03,17.1,139800,7.5442786834458,7.61507543355438,7.53542908968222,7.56640266785473,315946.706108597,0.0,1.0
2014-01-08,17.13,17.26,17.05,17.15,65900,7.57967705850009,7.63719941796331,7.5442786834458,7.58852665226366,148933.390075512,0.0,1.0
2014-01-09,16.931,17.079,16.9,17.06,39600,7.49162360055254,7.55711059440298,7.477906730219,7.54870348032758,89495.6334899888,0.0,1.0
2014-01-10,17.09,17.12,16.95,16.95,71300,7.56197787097294,7.5752522616183,7.50003071462793,7.50003071462793,161137.340096874,0.0,1.0
2014-01-13,16.86,17.15,16.85,17.09,57300,7.46020754269185,7.58852665226366,7.45578274581007,7.56197787097294,129497.46967112,0.0,1.0
2014-01-14,17.14,17.16,16.89,17.07,70100,7.58410185538187,7.59295144914545,7.47348193333721,7.55312827720937,158425.351203238,0.0,1.0
2014-01-15,17.1,17.2,17.0701,17.1,61500,7.56640266785473,7.61065063667259,7.55317252517819,7.56640266785473,138989.430798846,0.0,1.0
2014-01-16,16.9999,17.1,16.971,17.1,33800,7.52211045106805,7.56640266785473,7.50932278807968,7.56640266785473,76387.6871707479,0.0,1.0
2014-01-17,16.91,17.0,16.88,16.92,60100,7.48233152710079,7.52215469903686,7.46905713645543,7.48675632398257,135825.443756271,0.0,1.0
2014-01-21,16.97,17.06,16.9,17.01,46200,7.5088803083915,7.54870348032758,7.477906730219,7.52657949591865,104411.572404987,0.0,1.0
2014-01-22,17.08,17.1754,16.96,16.96,42000,7.55755307409115,7.5997656363434,7.50445551150972,7.50445551150972,94919.6112772609,0.0,1.0
2014-01-23,16.67,17.0,16.55,17.0,117500,7.37613640193791,7.52215469903686,7.32303883935648,7.52215469903686,265548.912501861,0.0,1.0
2014-01-24,16.32,16.5301,16.28,16.5,228900,7.22126851107539,7.31423349356172,7.20356932354824,7.30091485494754,517311.881461071,0.0,1.0
2014-01-27,16.38,16.69,15.92,16.69,197300,7.24781729236611,7.38498599570149,7.04427663580393,7.38498599570149,445896.173928656,0.0,1.0
2014-01-28,16.27,16.4,16.198,16.32,208700,7.19914452666646,7.25666688612968,7.1672859891176,7.22126851107539,471660.068418198,0.0,1.0
2014-01-29,15.87,16.1,15.83,16.1,135000,7.022152651395,7.12392297967609,7.00445346386786,7.12392297967609,305098.750534053,0.0,1.0
2014-01-30,15.94,16.19,15.921,16.01,223500,7.05312622956751,7.16374615161217,7.04471911549211,7.08409980774001,505107.931439709,0.0,1.0
2014-01-31,15.88,15.922,15.6,15.75,117700,7.02657744827679,7.04516159518029,6.90268313558677,6.96905508881357,266000.9106508,0.0,1.0
2014-02-03,15.34,15.83,15.29,15.77,194800,6.78763841666032,7.00445346386786,6.76551443225139,6.97790468257714,440246.197066915,0.0,1.0
2014-02-04,15.69,15.78,15.41,15.41,106800,6.94250630752285,6.98232947945892,6.81861199483283,6.81861199483283,241367.011533606,0.0,1.0
2014-02-05,15.7,15.812,15.56,15.71,103600,6.94693110440463,6.99648882948064,6.88498394805962,6.95135590128642,234135.041150577,0.0,1.0
2014-02-06,15.93,16.0199,15.72,15.72,90900,7.04870143268572,7.08848035665298,6.95578069816821,6.95578069816821,205433.158692929,0.0,1.0
2014-02-07,15.97,16.1,15.95,15.95,103100,7.06640062021287,7.12392297967609,7.05755102644929,7.05755102644929,233005.045778228,0.0,1.0
2014-02-10,15.85,16.05,15.782,16.0,58000,7.01330305763143,7.10179899526716,6.98321443883528,7.07967501085822,131079.463192408,0.0,1.0
2014-02-11,16.29,16.3,15.96,15.96,108300,7.20799412043003,7.21241891731182,7.06197582333108,7.06197582333108,244756.997650651,0.0,1.0
2014-02-12,16.36,16.4999,16.31,16.38,79100,7.23896769860253,7.30087060697873,7.2168437141936,7.24781729236611,178765.267905508,0.0,1.0
2014-02-13,16.35,16.4,16.15,16.24,55100,7.23454290172075,7.25666688612968,7.14604696408502,7.1858701360211,124525.490032787,0.0,1.0
2014-02-14,16.43,16.64,16.32,16.37,102800,7.26994127677504,7.36286201129255,7.22126851107539,7.24339249548432,232327.048554819,0.0,1.0
2014-02-18,16.26,16.49,16.26,16.33,81700,7.19471972978467,7.29649005806576,7.19471972978467,7.22569330795718,184641.243841719,0.0,1.0
2014-02-19,16.24,16.38,16.17,16.17,63700,7.1858701360211,7.24781729236611,7.15489655784859,7.15489655784859,143961.410437179,0.0,1.0
2014-02-20,16.32,16.34,16.1509,16.25,39100,7.22126851107539,7.23011810483896,7.14644519580438,7.19029493290288,88365.6381176404,0.0,1.0
2014-02-21,16.39,16.45,16.32,16.32,47700,7.25224208924789,7.27879087053861,7.22126851107539,7.22126851107539,107801.558522032,0.0,1.0
2014-02-24,16.36,16.47,16.35,16.35,31400,7.23896769860253,7.28764046430218,7.23454290172075,7.23454290172075,70963.709383476,0.0,1.0
2014-02-25,16.21,16.2995,16.16,16.29,49300,7.17259574537574,7.21219767746773,7.15047176096681,7.20799412043003,111417.543713547,0.0,1.0
2014-02-26,16.3,16.4098,16.16,16.19,120200,7.21241891731182,7.26100318707383,7.15047176096681,7.16374615161217,271650.887512542,0.0,1.0
2014-02-27,16.58,16.6,16.35,16.35,70100,7.33631323000183,7.34516282376541,7.23454290172075,7.23454290172075,158425.351203238,0.0,1.0
2014-02-28,16.46,16.56,16.422,16.52,101700,7.2832156674204,7.32746363623826,7.26640143926961,7.30976444871112,229841.058735653,0.0,1.0
2014-03-03,16.08,16.239,16.06,16.23,64300,7.11507338591252,7.18542765633292,7.10622379214894,7.18144533913931,145317.404883997,0.0,1.0
2014-03-04,16.32,16.4,16.25,16.25,44900,7.22126851107539,7.25666688612968,7.19029493290288,7.19029493290288,101473.584436881,0.0,1.0
2014-03-05,16.34,16.34,16.21,16.34,52800,7.23011810483896,7.23011810483896,7.17259574537574,7.23011810483896,119327.511319985,0.0,1.0
2014-03-06,16.5,16.55,16.364,16.41,76000,7.30091485494754,7.32303883935648,7.24073761735525,7.26109168301147,171759.296596948,0.0,1.0
2014-03-07,16.33,16.45,16.2,16.45,69800,7.22569330795718,7.27879087053861,7.16817094849395,7.27879087053861,157747.353979829,0.0,1.0
2014-03-10,16.28,16.29,16.14,16.25,59000,7.20356932354824,7.20799412043003,7.14162216720323,7.19029493290288,133339.453937105,0.0,1.0
2014-03-11,15.99,16.34,15.95,16.28,80000,7.07525021397644,7.23011810483896,7.05755102644929,7.20356932354824,180799.259575735,0.0,1.0
2014-03-12,16.05,16.07,15.918,15.93,129400,7.10179899526716,7.11064858903073,7.04339167642758,7.04870143268572,292442.802363751,0.0,1.0
2014-03-13,15.73,16.15,15.711,16.04,62600,6.96020549504999,7.14604696408502,6.9517983809746,7.09737419838537,141475.420618013,0.0,1.0
2014-03-14,15.82,15.93,15.65,15.65,44500,7.00002866698607,7.04870143268572,6.9248071199957,6.9248071199957,100569.588139003,0.0,1.0
2014-03-17,16.13,16.18,15.87,15.91,85900,7.13719737032145,7.15932135473038,7.022152651395,7.03985183892215,194133.204969445,0.0,1.0
2014-03-18,16.33,16.35,16.09,16.09,77200,7.22569330795718,7.23454290172075,7.1194981827943,7.1194981827943,174471.285490584,0.0,1.0
2014-03-19,16.08,16.3,16.02,16.24,31500,7.11507338591252,7.21241891731182,7.0885246046218,7.1858701360211,71189.7084579456,0.0,1.0
2014-03-20,16.11,16.16,15.94,15.98,39400,7.12834777655787,7.15047176096681,7.05312622956751,7.07082541709465,89043.6353410495,0.0,1.0
2014-03-21,16.11,16.2424,16.11,16.14,71000,7.12834777655787,7.18693208727273,7.12834777655787,7.14162216720323,160459.342873465,0.0,1.0
2014-03-24,16.2001,16.23,16.1199,16.17,52700,7.16821519646277,7.18144533913931,7.13272832547084,7.15489655784859,119101.512245515,0.0,1.0
2014-03-25,16.34,16.41,16.26,16.26,34000,7.23011810483896,7.26109168301147,7.19471972978467,7.19471972978467,76839.6853196874,0.0,1.0
2014-03-26,16.41,16.5,16.4,16.45,74200,7.26109168301147,7.30091485494754,7.25666688612968,7.27879087053861,167691.313256494,0.0,1.0
2014-03-27,16.63,16.7,16.41,16.41,27100,7.35843721441077,7.38941079258327,7.26109168301147,7.26109168301147,61245.7491812802,0.0,1.0
2014-03-28,16.74,16.8989,16.66,16.7,38600,7.40710998011042,7.477420002562,7.37171160505613,7.38941079258327,87235.6427452921,0.0,1.0
2014-03-31,16.98,17.0599,16.76,16.81,28100,7.51330510527329,7.54865923235876,7.41595957387399,7.43808355828292,63505.7399259769,0.0,1.0
2014-04-01,17.1,17.21,16.95,17.05,99800,7.56640266785473,7.61507543355438,7.50003071462793,7.5442786834458,225547.076320729,0.0,1.0
2014-04-02,17.15,17.189,17.04,17.07,44800,7.58852665226366,7.60578336010263,7.53985388656401,7.55312827720937,101247.585362412,0.0,1.0
2014-04-03,17.18,17.219,17.0,17.11,34900,7.60180104290902,7.61905775074799,7.52215469903686,7.57082746473651,78873.6769899143,0.0,1.0
2014-04-04,17.21,17.45,17.2,17.26,47700,7.61507543355438,7.72127055871725,7.61065063667259,7.63719941796331,107801.558522032,0.0,1.0
2014-04-07,17.37,17.4147,17.12,17.21,94000,7.68587218366296,7.70565102572455,7.5752522616183,7.61507543355438,212439.130001489,0.0,1.0
2014-04-08,17.67,17.73,17.48,17.48,82700,7.81861609011655,7.84516487140727,7.73454494936261,7.73454494936261,186901.234586416,0.0,1.0
2014-04-09,17.87,17.93,17.57,17.71,52300,7.90711202775228,7.933660809043,7.77436812129869,7.8363152776437,118197.515947637,0.0,1.0
2014-04-10,17.7016,17.97,17.6701,17.87,50900,7.832598448263,7.95135999657014,7.81866033808537,7.90711202775228,115033.528905061,0.0,1.0
2014-04-11,17.61,17.76,17.5,17.5,53300,7.79206730882583,7.85843926205263,7.74339454312618,7.74339454312618,120457.506692333,0.0,1.0
2014-04-14,17.64,17.69,17.56,17.61,106800,7.80534169947119,7.82746568388013,7.7699433244169,7.79206730882583,241367.011533606,0.0,1.0
2014-04-15,17.36,17.56,17.14,17.56,52900,7.68144738678117,7.7699433244169,7.58410185538187,7.7699433244169,119553.510394455,0.0,1.0
2014-04-16,17.56,17.5895,17.39,17.49,19600,7.7699433244169,7.78299647521817,7.69472177742653,7.7389697462444,44295.8185960551,0.0,1.0
2014-04-17,17.61,17.68,17.49,17.5,82400,7.79206730882583,7.82304088699834,7.7389697462444,7.74339454312618,186223.237363007,0.0,1.0
2014-04-21,17.66,17.6799,17.51,17.65,37000,7.81419129323477,7.82299663902952,7.74781934000797,7.80976649635298,83619.6575537773,0.0,1.0
2014-04-22,17.64,17.67,17.58,17.62,57500,7.80534169947119,7.81861609011655,7.77879291818047,7.79649210570762,129949.46782006,0.0,1.0
2014-04-23,17.5,17.57,17.4,17.56,47100,7.74339454312618,7.77436812129869,7.69914657430832,7.7699433244169,106445.564075214,0.0,1.0
2014-04-24,17.55,17.55,17.43,17.5,61300,7.76551852753512,7.76551852753512,7.71242096495368,7.74339454312618,138537.432649907,0.0,1.0
2014-04-25,17.36,17.42,17.31,17.42,90400,7.68144738678117,7.70799616807189,7.65932340237224,7.70799616807189,204303.163320581,0.0,1.0
2014-04-28,17.46,17.5097,17.34,17.35,39900,7.72569535559904,7.74768659610152,7.6725977930176,7.67702258989939,90173.6307133978,0.0,1.0
2014-04-29,17.59,17.699,17.47,17.47,30700,7.78321771506226,7.83144800107373,7.73012015248082,7.73012015248082,69381.7158621883,0.0,1.0
2014-04-30,17.5,17.53,17.41,17.53,95500,7.74339454312618,7.75666893377154,7.70357137119011,7.75666893377154,215829.116118534,0.0,1.0
2014-05-01,17.49,17.58,17.42,17.42,86700,7.7389697462444,7.77879291818047,7.70799616807189,7.70799616807189,195941.197565203,0.0,1.0
2014-05-02,17.58,17.62,17.49,17.57,43200,7.77879291818047,7.79649210570762,7.7389697462444,7.77436812129869,97631.6001708969,0.0,1.0
2014-05-05,17.4799,17.5413,17.43,17.52,38700,7.73450070139379,7.76166895424796,7.71242096495368,7.75224413688976,87461.6418197618,0.0,1.0
2014-05-06,17.5553,17.63,17.46,17.46,36700,7.76786366988246,7.80091690258941,7.72569535559904,7.72569535559904,82941.6603303684,0.0,1.0
2014-05-07,17.63,17.6301,17.4901,17.5,40800,7.80091690258941,7.80096115055822,7.73901399421322,7.74339454312618,92207.6223836248,0.0,1.0
2014-05-08,17.73,17.82,17.68,17.74,53900,7.84516487140727,7.88498804334335,7.82304088699834,7.84958966828906,121813.501139151,0.0,1.0
2014-05-09,17.66,17.8,17.6201,17.8,22200,7.81419129323477,7.87613844957978,7.79653635367644,7.87613844957978,50171.7945322664,0.0,1.0
2014-05-12,17.8899,17.8899,17.8,17.8,34300,7.91591737354704,7.91591737354704,7.87613844957978,7.87613844957978,77517.6825430963,0.0,1.0
2014-05-13,17.89,17.894,17.8,17.89,36200,7.91596162151585,7.91773154026857,7.87613844957978,7.91596162151585,81811.6649580201,0.0,1.0
2014-05-14,17.98,18.0488,17.92,17.93,26600,7.95578479345193,7.98622739599862,7.92923601216121,7.933660809043,60115.7538089319,0.0,1.0
2014-05-15,17.76,18.02,17.6901,18.02,56600,7.85843926205263,7.97348398097908,7.82750993184894,7.97348398097908,127915.476149832,0.0,1.0
2014-05-16,18.1,18.1,17.86,17.87,35900,8.00888235603337,8.00888235603337,7.90268723087049,7.90711202775228,81133.667734611,0.0,1.0
2014-05-19,18.0,18.114,17.946,18.1,41100,7.9646343872155,8.01507707166787,7.94074048405386,8.00888235603337,92885.6196070338,0.0,1.0
2014-05-20,17.72,17.94,17.7,17.94,108800,7.84074007452548,7.93808560592479,7.83189048076191,7.93808560592479,245886.993023,0.0,1.0
2014-05-21,17.8099,17.9093,17.78,17.78,37500,7.88051899849274,7.9245014794977,7.8672888558162,7.8672888558162,84749.6529261258,0.0,1.0
2014-05-22,17.89,17.9,17.82,17.82,30700,7.91596162151585,7.92038641839764,7.88498804334335,7.88498804334335,69381.7158621883,0.0,1.0
2014-05-23,17.88,17.95,17.86,17.95,29100,7.91153682463407,7.94251040280657,7.90268723087049,7.94251040280657,65765.7306706735,0.0,1.0
2014-05-27,17.75,17.8699,17.701,17.86,38400,7.85401446517084,7.90706777978346,7.83233296045009,7.90268723087049,86783.6445963528,0.0,1.0
2014-05-28,17.82,17.84,17.76,17.79,53700,7.88498804334335,7.89383763710692,7.85843926205263,7.87171365269799,121361.502990212,0.0,1.0
2014-05-29,17.8599,17.91,17.78,17.78,50100,7.90264298290168,7.92481121527943,7.8672888558162,7.8672888558162,113225.536309304,0.0,1.0
2014-05-30,17.67,17.82,17.61,17.82,81800,7.81861609011655,7.88498804334335,7.79206730882583,7.88498804334335,184867.242916189,0.0,1.0
2014-06-02,17.71,17.75,17.56,17.72,111900,7.8363152776437,7.85401446517084,7.7699433244169,7.84074007452548,252892.964331559,0.0,1.0
2014-06-03,17.84,17.85,17.71,17.71,40400,7.89383763710692,7.89826243398871,7.8363152776437,7.8363152776437,91303.6260857461,0.0,1.0
2014-06-04,17.71,17.79,17.68,17.79,22600,7.8363152776437,7.87171365269799,7.82304088699834,7.87171365269799,51075.7908301451,0.0,1.0
2014-06-05,17.93,17.99,17.75,17.8,70600,7.933660809043,7.96020959033372,7.85401446517084,7.87613844957978,159555.346575586,0.0,1.0
2014-06-06,18.08,18.19,17.96,17.98,52800,8.00003276226979,8.04870552796944,7.94693519968836,7.95578479345193,119327.511319985,0.0,1.0
2014-06-09,18.12,18.15,17.95,17.95,50700,8.01773194979694,8.0310063404423,7.94251040280657,7.94251040280657,114581.530756122,0.0,1.0
2014-06-10,18.28,18.28,18.151,18.16,14200,8.08852869990552,8.08852869990552,8.03144882013048,8.03543113732409,32091.868574693,0.0,1.0
2014-06-11,18.2301,18.29,18.2,18.26,20200,8.06644896346541,8.09295349678731,8.05313032485123,8.07967910614195,45651.8130428731,0.0,1.0
2014-06-12,18.14,18.2799,18.14,18.2403,11900,8.02658154356051,8.0884844519367,8.02658154356051,8.07096225628483,26893.8898618906,0.0,1.0
2014-06-13,18.25,18.26,18.12,18.14,25400,8.07525430926016,8.07967910614195,8.01773194979694,8.02658154356051,57403.7649152959,0.0,1.0
2014-06-16,18.13,18.26,18.11,18.26,33500,8.02215674667872,8.07967910614195,8.01330715291515,8.07967910614195,75709.6899473391,0.0,1.0
2014-06-17,18.16,18.19,18.09,18.19,63500,8.03543113732409,8.04870552796944,8.00445755915158,8.04870552796944,143509.412288239,0.0,1.0
2014-06-18,18.3,18.306,18.07,18.07,28900,8.0973782936691,8.10003317179817,7.99560796538801,7.99560796538801,65313.7325217342,0.0,1.0
2014-06-19,18.25,18.3,18.212,18.299,20200,8.07525430926016,8.0973782936691,8.05844008110937,8.09693581398092,45651.8130428731,0.0,1.0
2014-06-20,18.215,18.2625,18.13,18.15,26000,8.05976752017391,8.0807853053624,8.02215674667872,8.0310063404423,58759.7593621138,0.0,1.0
2014-06-23,18.16,18.27,18.0805,18.26,32500,8.03543113732409,8.08410390302373,8.00025400211388,8.07967910614195,73449.6992026423,0.0,1.0
2014-06-24,18.2,18.29,18.09,18.19,31400,8.05313032485123,8.09295349678731,8.00445755915158,8.04870552796944,70963.7093834759,0.0,1.0
2014-06-25,18.18,18.2111,18.11,18.11,24500,8.04428073108766,8.05804184939001,8.01330715291515,8.01330715291515,55369.7732450688,0.0,1.0
2014-06-26,18.21,18.28,18.15,18.26,28800,8.05755512173302,8.08852869990552,8.0310063404423,8.07967910614195,65087.7334472645,0.0,1.0
2014-06-27,18.18,18.2,18.15,18.17,40600,8.04428073108766,8.05313032485123,8.0310063404423,8.03985593420587,91755.6242346854,0.0,1.0
2014-06-30,18.23,18.26,18.13,18.13,68600,8.06640471549659,8.07967910614195,8.02215674667872,8.02215674667872,155035.365086193,0.0,1.0
2014-07-01,18.43,18.43,18.26,18.28,80600,8.15490065313232,8.15490065313232,8.07967910614195,8.08852869990552,182155.254022553,0.0,1.0
2014-07-02,18.465,18.49,18.42,18.49,88800,8.17038744221857,8.18144943442304,8.15047585625053,8.18144943442304,200687.178129066,0.0,1.0
2014-07-03,18.53,18.54,18.39,18.39,74300,8.19914862195018,8.20357341883197,8.13720146560517,8.13720146560517,167917.312330964,0.0,1.0
2014-07-07,18.61,18.67,18.5995,18.62,64500,8.23454699700447,8.26109577829519,8.2299009602786,8.23897179388626,145769.403032936,0.0,1.0
2014-07-08,18.64,18.7,18.61,18.61,152200,8.24782138764983,8.27437016894055,8.23454699700447,8.23454699700447,343970.591342836,0.0,1.0
2014-07-09,18.79,18.79,18.632,18.72,28500,8.31419334087663,8.31419334087663,8.2442815501444,8.28321976270412,64409.7362238555,0.0,1.0
2014-07-10,18.68,18.73,18.52,18.52,26400,8.26552057517698,8.28764455958591,8.1947238250684,8.1947238250684,59663.7556599925,0.0,1.0
2014-07-11,18.72,18.74,18.6194,18.69,11000,8.28321976270412,8.2920693564677,8.23870630607335,8.26994537205876,24859.8981916636,0.0,1.0
2014-07-14,18.88,18.92,18.8,18.85,32800,8.35401651281271,8.37171570033985,8.31861813775842,8.34074212216735,74127.6964260513,0.0,1.0
2014-07-15,18.89,18.93,18.8069,18.92,28000,8.35844130969449,8.37614049722164,8.32167124760685,8.37171570033985,63279.7408515072,0.0,1.0
2014-07-16,18.9,18.97,18.9,18.93,52100,8.36286610657628,8.39383968474878,8.36286610657628,8.37614049722164,117745.517798697,0.0,1.0
2014-07-17,18.56,18.88,18.5,18.8,66800,8.21242301259554,8.35401651281271,8.18587423130482,8.31861813775842,150967.381745739,0.0,1.0
2014-07-18,18.8,18.83,18.64,18.64,45300,8.31861813775842,8.33189252840377,8.24782138764983,8.24782138764983,102377.58073476,0.0,1.0
2014-07-21,18.87,18.9,18.72,18.79,38000,8.34959171593092,8.36286610657628,8.28321976270412,8.31419334087663,85879.6482984741,0.0,1.0
2014-07-22,19.05,19.09,18.97,18.97,44200,8.42923805980307,8.44693724733022,8.39383968474878,8.39383968474878,99891.5909155936,0.0,1.0
2014-07-23,19.09,19.15,19.0,19.15,35700,8.44693724733022,8.47348602862094,8.40711407539414,8.47348602862094,80681.6695856717,0.0,1.0
2014-07-24,19.15,19.166,19.06,19.13,26900,8.47348602862094,8.4805657036318,8.43366285668486,8.46463643485736,60793.7510323408,0.0,1.0
2014-07-25,19.08,19.1,18.98,19.0496,61100,8.44251245044843,8.45136204421201,8.39826448163057,8.4290610679278,138085.434500968,0.0,1.0
2014-07-28,19.1799,19.1899,19.05,19.05,18200,8.48671617129748,8.49114096817927,8.42923805980307,8.42923805980307,41131.8315534797,0.0,1.0
2014-07-29,19.129,19.23,19.0772,19.23,15200,8.46419395516919,8.50888440367523,8.44127350732153,8.50888440367523,34351.8593193896,0.0,1.0
2014-07-30,19.05,19.1764,18.93,19.08,20600,8.42923805980307,8.48516749238885,8.37614049722164,8.44251245044843,46555.8093407518,0.0,1.0
2014-07-31,18.718,18.83,18.65,18.83,56300,8.28233480332777,8.33189252840377,8.25224618453162,8.33189252840377,127237.478926423,0.0,1.0
2014-08-01,18.685,18.79,18.56,18.63,52600,8.26773297361787,8.31419334087663,8.21242301259554,8.24339659076804,118875.513171046,0.0,1.0
2014-08-04,18.776,18.8699,18.661,18.67,48100,8.30799862524213,8.3495474679621,8.25711346110158,8.26109577829519,108705.554819911,0.0,1.0
2014-08-05,18.56,18.7,18.55,18.65,30300,8.21242301259554,8.27437016894055,8.20799821571375,8.25224618453162,68477.7195643096,0.0,1.0
2014-08-06,18.46,18.65,18.371,18.4,31000,8.16817504377768,8.25224618453162,8.12879435152978,8.14162626248696,70059.7130855973,0.0,1.0
2014-08-07,18.38,18.4999,18.35,18.42,39800,8.13277666872339,8.185829983336,8.11950227807803,8.15047585625053,89947.6316389281,0.0,1.0
2014-08-08,18.5213,18.54,18.32,18.32,21700,8.19529904866303,8.20357341883197,8.10622788743267,8.10622788743267,49041.7991599181,0.0,1.0
2014-08-11,18.74,18.82,18.52,18.52,85300,8.2920693564677,8.32746773152199,8.1947238250684,8.1947238250684,192777.210522627,0.0,1.0
2014-08-12,18.72,18.78,18.59,18.64,14800,8.28321976270412,8.30976854399484,8.2256974032409,8.24782138764983,33447.863021511,0.0,1.0
2014-08-13,18.82,18.9,18.7554,18.78,25100,8.32746773152199,8.36286610657628,8.29888354366565,8.30976854399484,56725.7676918868,0.0,1.0
2014-08-14,18.86,18.89,18.803,18.83,15400,8.34516691904913,8.35844130969449,8.31994557682295,8.33189252840377,34803.857468329,0.0,1.0
2014-08-15,18.75,18.95,18.73,18.95,21700,8.29649415334948,8.38499009098521,8.28764455958591,8.38499009098521,49041.7991599181,0.0,1.0
2014-08-18,18.97,19.09,18.78,18.78,49100,8.39383968474878,8.44693724733022,8.30976854399484,8.30976854399484,110965.545564607,0.0,1.0
2014-08-19,19.08,19.13,18.97,19.01,33200,8.44251245044843,8.46463643485736,8.39383968474878,8.41153887227593,75031.69272393,0.0,1.0
2014-08-20,19.07,19.1597,19.0313,19.07,11600,8.43808765356665,8.47777808159627,8.42096368963413,8.43808765356665,26215.8926384816,0.0,1.0
2014-08-21,19.0568,19.0991,19.01,19.06,18600,8.43224692168269,8.45096381249265,8.41153887227593,8.43366285668486,42035.8278513584,0.0,1.0
2014-08-22,18.91,19.0,18.91,18.97,17300,8.36729090345806,8.40711407539414,8.36729090345806,8.39383968474878,39097.8398832527,0.0,1.0
2014-08-25,19.01,19.03,18.9222,18.93,33700,8.41153887227593,8.4203884660395,8.37268915565384,8.37614049722164,76161.6880962783,0.0,1.0
2014-08-26,19.2,19.22,18.96,18.96,32600,8.49561001302987,8.50445960679344,8.389414887867,8.389414887867,73675.698277112,0.0,1.0
2014-08-27,19.27,19.27,19.1,19.13,24100,8.52658359120237,8.52658359120237,8.45136204421201,8.46463643485736,54465.7769471902,0.0,1.0
2014-08-28,19.12,19.12,19.01,19.12,10700,8.46021163797558,8.46021163797558,8.41153887227593,8.46021163797558,24181.9009682545,0.0,1.0
2014-08-29,19.13,19.13,18.96,19.06,35000,8.46463643485736,8.46463643485736,8.389414887867,8.43366285668486,79099.6760643841,0.0,1.0
2014-09-02,19.1,19.18,19.03,19.18,18700,8.45136204421201,8.4867604192663,8.4203884660395,8.4867604192663,42261.826925828,0.0,1.0
2014-09-03,19.28,19.33,19.2,19.28,46700,8.53100838808416,8.55313237249309,8.49561001302987,8.53100838808416,105541.567777335,0.0,1.0
2014-09-04,19.23,19.39,19.18,19.31,25300,8.50888440367523,8.57968115378381,8.4867604192663,8.54428277872952,57177.7658408261,0.0,1.0
2014-09-05,19.42,19.43,19.18,19.18,29300,8.59295554442917,8.59738034131096,8.4867604192663,8.4867604192663,66217.7288196129,0.0,1.0
2014-09-08,19.25,19.3576,19.21,19.32,45000,8.5177339974388,8.56534481188682,8.50003480991166,8.54870757561131,101699.583511351,0.0,1.0
2014-09-09,19.1,19.25,19.02,19.25,78000,8.45136204421201,8.5177339974388,8.41596366915771,8.5177339974388,176279.278086341,0.0,1.0
2014-09-10,19.07,19.07,18.87,19.0,25800,8.43808765356665,8.43808765356665,8.34959171593092,8.40711407539414,58307.7612131745,0.0,1.0
2014-09-11,18.8,19.0,18.75,19.0,41300,8.31861813775842,8.40711407539414,8.29649415334948,8.40711407539414,93337.6177559731,0.0,1.0
2014-09-12,18.63,18.74,18.54,18.74,39700,8.24339659076804,8.2920693564677,8.20357341883197,8.2920693564677,89721.6325644585,0.0,1.0
2014-09-15,18.41,18.55,18.35,18.55,28600,8.14605105936874,8.20799821571375,8.11950227807803,8.20799821571375,64635.7352983253,0.0,1.0
2014-09-16,18.66,18.75,18.31,18.31,20100,8.25667098141341,8.29649415334948,8.10180309055088,8.10180309055088,45425.8139684034,0.0,1.0
2014-09-17,18.47,18.66,18.43,18.64,26300,8.17259984065946,8.25667098141341,8.15490065313232,8.24782138764983,59437.7565855229,0.0,1.0
2014-09-18,18.53,18.57,18.47,18.57,55000,8.19914862195018,8.21684780947733,8.17259984065946,8.21684780947733,124299.490958318,0.0,1.0
2014-09-19,18.37,18.5499,18.34,18.51,50900,8.1283518718416,8.20795396774494,8.11507748119624,8.19029902818661,115033.528905061,0.0,1.0
2014-09-22,18.18,18.34,18.15,18.34,102640,8.04428073108766,8.11507748119624,8.0310063404423,8.11507748119624,231965.450035668,0.0,1.0
2014-09-23,18.16,18.2094,18.0,18.05,61618,8.03543113732409,8.05728963392011,7.9646343872155,7.98675837162444,139256.10970672,0.0,1.0
2014-09-24,18.36,18.38,18.16,18.16,35766,8.12392707495981,8.13277666872339,8.03543113732409,8.03543113732409,80830.8289748217,0.0,1.0
2014-09-25,18.08,18.19,18.03,18.19,81612,8.00003276226979,8.04870552796944,7.97790877786086,8.04870552796944,184442.364656186,0.0,1.0
2014-09-26,18.17,18.19,18.03,18.03,25167,8.03985593420587,8.04870552796944,7.97790877786086,7.97790877786086,56877.1870717815,0.0,1.0
2014-09-29,17.86,17.94,17.52,17.94,113007,7.90268723087049,7.93808560592479,7.75224413688976,7.93808560592479,255394.774085939,0.0,1.0
2014-09-30,17.74,17.8,17.65,17.74,44740,7.84958966828906,7.87613844957978,7.80976649635298,7.84958966828906,101111.98591773,0.0,1.0
2014-10-01,17.47,17.64,17.44,17.58,153347,7.73012015248082,7.80534169947119,7.71684576183547,7.77879291818047,346562.800727003,0.0,1.0
2014-10-02,17.58,17.61,17.35,17.48,79829,7.77879291818047,7.79206730882583,7.67702258989939,7.73454494936261,180412.801158392,0.0,1.0
2014-10-03,17.63,17.66,17.4701,17.58,44137,7.80091690258941,7.81419129323477,7.73016440044964,7.77879291818047,99749.2114986776,0.0,1.0
2014-10-06,17.78,17.94,17.75,17.8,50490,7.8672888558162,7.93808560592479,7.85401446517084,7.87613844957978,114106.932699736,0.0,1.0
2014-10-07,17.74,17.7851,17.7,17.71,57267,7.84958966828906,7.86954550222591,7.83189048076191,7.8363152776437,129422.889976545,0.0,1.0
2014-10-08,18.0,18.0399,17.61,17.71,28784,7.9646343872155,7.98228932677383,7.79206730882583,7.8363152776437,65051.5735953494,0.0,1.0
2014-10-09,17.79,17.98,17.7,17.98,97082,7.87171365269799,7.95578479345193,7.83189048076191,7.95578479345193,219404.421476644,0.0,1.0
2014-10-10,17.33,17.67,17.31,17.67,50802,7.66817299613581,7.81861609011655,7.65932340237224,7.81861609011655,114812.049812081,0.0,1.0
2014-10-13,17.42,17.56,17.337,17.41,144918,7.70799616807189,7.7699433244169,7.67127035395306,7.70357137119011,327513.338739955,0.0,1.0
2014-10-14,17.4,17.5319,17.34,17.38,54446,7.69914657430832,7.75750964517908,7.6725977930176,7.69029698054475,123047.456085756,0.0,1.0
2014-10-15,17.16,17.36,16.95,17.25,157584,7.59295144914545,7.68144738678117,7.50003071462793,7.63277462108152,356138.381512282,0.0,1.0
2014-10-16,17.11,17.23,16.6,16.78,47716,7.57082746473651,7.62392502731795,7.34516282376541,7.42480916763756,107837.718373947,0.0,1.0
2014-10-17,17.26,17.35,17.17,17.17,58934,7.63719941796331,7.67702258989939,7.59737624602723,7.59737624602723,133190.294547955,0.0,1.0
2014-10-20,17.26,17.34,17.13,17.13,104780,7.63719941796331,7.6725977930176,7.57967705850009,7.57967705850009,236801.830229319,0.0,1.0
2014-10-21,17.37,17.45,17.2,17.21,75188,7.68587218366296,7.72127055871725,7.61065063667259,7.61507543355438,169924.184112254,0.0,1.0
2014-10-22,17.29,17.47,17.25,17.47,106880,7.65047380860867,7.73012015248082,7.63277462108152,7.73012015248082,241547.810793182,0.0,1.0
2014-10-23,17.29,17.44,17.21,17.41,42714,7.65047380860867,7.71684576183547,7.61507543355438,7.70357137119011,96533.2446689742,0.0,1.0
2014-10-24,17.41,17.46,17.28,17.36,40316,7.70357137119011,7.72569535559904,7.64604901172688,7.68144738678117,91113.7868631915,0.0,1.0
2014-10-27,17.11,17.24,17.05,17.24,41606,7.57082746473651,7.62834982419974,7.5442786834458,7.62834982419974,94029.1749238504,0.0,1.0
2014-10-28,17.45,17.49,17.24,17.24,51234,7.72127055871725,7.7389697462444,7.62834982419974,7.62834982419974,115788.36581379,0.0,1.0
2014-10-29,17.4,17.66,17.3,17.52,44034,7.69914657430832,7.81419129323477,7.65489860549046,7.75224413688976,99516.4324519739,0.0,1.0
2014-10-30,17.46,17.53,17.3388,17.44,63092,7.72569535559904,7.75666893377154,7.67206681739179,7.71684576183547,142587.336064403,0.0,1.0
2014-10-31,17.55,17.6299,17.46,17.5,33259,7.76551852753512,7.80087265462059,7.72569535559904,7.74339454312618,75165.032177867,0.0,1.0
2014-11-03,17.35,17.45,17.33,17.42,42741,7.67702258989939,7.72127055871725,7.66817299613581,7.70799616807189,96594.2644190811,0.0,1.0
2014-11-04,17.38,17.43,17.28,17.43,62933,7.69029698054475,7.71242096495368,7.64604901172688,7.71242096495368,142227.997535996,0.0,1.0
2014-11-05,17.21,17.341,17.16,17.29,42529,7.61507543355438,7.67304027270578,7.59295144914545,7.65047380860867,96115.1463812054,0.0,1.0
2014-11-06,17.06,17.24,17.05,17.24,53445,7.54870348032758,7.62834982419974,7.5442786834458,7.62834982419974,120785.205350314,0.0,1.0
2014-11-07,17.14,17.14,17.04,17.06,52125,7.58410185538187,7.58410185538187,7.53985388656401,7.54870348032758,117802.017567315,0.0,1.0
2014-11-10,17.2,17.3,17.12,17.21,46482,7.61065063667259,7.65489860549046,7.5752522616183,7.61507543355438,105048.889794991,0.0,1.0
2014-11-11,17.08,17.15,17.04,17.13,87204,7.55755307409115,7.58852665226366,7.53985388656401,7.57967705850009,197080.23290053,0.0,1.0
2014-11-12,17.08,17.18,17.03,17.03,95317,7.55755307409115,7.60180104290902,7.53542908968222,7.53542908968222,215415.537812254,0.0,1.0
2014-11-13,17.04,17.15,17.02,17.08,106283,7.53985388656401,7.58852665226366,7.53100429280044,7.55755307409115,240198.596318598,0.0,1.0
2014-11-14,17.11,17.1399,17.0,17.03,32829,7.57082746473651,7.58405760741306,7.52215469903686,7.53542908968222,74193.2361576476,0.0,1.0
2014-11-17,16.94,17.05,16.92,17.02,38750,7.49560591774615,7.5442786834458,7.48675632398257,7.53100429280044,87574.6413569966,0.0,1.0
2014-11-18,17.06,17.13,16.9,16.9,80439,7.54870348032758,7.57967705850009,7.477906730219,7.477906730219,181791.395512657,0.0,1.0
2014-11-19,17.07,17.07,16.92,17.07,56009,7.55312827720937,7.55312827720937,7.48675632398257,7.55312827720937,126579.821619717,0.0,1.0
2014-11-20,17.08,17.09,16.95,16.98,84987,7.55755307409115,7.56197787097294,7.50003071462793,7.51330510527329,192069.833419537,0.0,1.0
2014-11-21,17.61,17.64,17.38,17.39,75706,7.79206730882583,7.80534169947119,7.69029698054475,7.69472177742653,171094.859318007,0.0,1.0
2014-11-24,17.65,17.65,17.52,17.63,62461,7.80976649635298,7.80976649635298,7.75224413688976,7.80091690258941,141161.2819045,0.0,1.0
2014-11-25,17.52,17.72,17.52,17.72,19588,7.75224413688976,7.84074007452548,7.75224413688976,7.84074007452548,44268.6987071187,0.0,1.0
2014-11-26,17.78,17.78,17.58,17.58,32218,7.8672888558162,7.8672888558162,7.77879291818047,7.77879291818047,72812.3818126379,0.0,1.0
2014-11-28,17.4,17.8786,17.341,17.66,41325,7.69914657430832,7.91091735307062,7.67304027270578,7.81419129323477,93394.1175245905,0.0,1.0
2014-12-01,17.02,17.25,16.96,17.25,80206,7.53100429280044,7.63277462108152,7.50445551150972,7.63277462108152,181264.817669142,0.0,1.0
2014-12-02,17.22,17.29,17.05,17.19,106096,7.61950023043616,7.65047380860867,7.5442786834458,7.60622583979081,239775.97804934,0.0,1.0
2014-12-03,17.18,17.38,17.17,17.18,78930,7.60180104290902,7.69029698054475,7.59737624602723,7.60180104290902,178381.069478909,0.0,1.0
2014-12-04,17.19,17.28,17.09,17.24,45514,7.60622583979081,7.64604901172688,7.56197787097294,7.62834982419974,102861.218754125,0.0,1.0
2014-12-05,17.08,17.23,17.05,17.13,42558,7.55755307409115,7.62392502731795,7.5442786834458,7.57967705850009,96180.6861128016,0.0,1.0
2014-12-08,16.85,17.08,16.82,17.04,87693,7.45578274581007,7.55755307409115,7.44250835516471,7.53985388656401,198185.368374686,0.0,1.0
2014-12-09,16.63,16.82,16.5,16.57,60695,7.35843721441077,7.44250835516471,7.30091485494754,7.33188843312005,137170.138249365,0.0,1.0
2014-12-10,16.61,16.7,16.56,16.66,54813,7.34958762064719,7.38941079258327,7.32746363623826,7.37171160505613,123876.87268906,0.0,1.0
2014-12-11,16.46,16.61,16.45,16.56,49285,7.2832156674204,7.34958762064719,7.27879087053861,7.32746363623826,111383.643852376,0.0,1.0
2014-12-12,14.91,15.27,14.86,15.2,171870,7.12042739013948,7.29234917823137,7.0965493640156,7.25891994165795,359891.557008041,1.1821,1.0
2014-12-15,14.73,15.0,14.71,14.89,139780,7.03446649609353,7.16340783716245,7.02491528564398,7.11087617968993,292695.885486612,0.0,1.0
2014-12-16,14.53,14.6778,14.31,14.51,183977,6.93895439159803,7.0095378368202,6.83389107665298,6.92940318114848,385243.317528762,0.0,1.0
2014-12-17,14.8001,14.8697,14.53,14.53,187988,7.0679434887192,7.10118170108363,6.93895439159803,6.93895439159803,393642.252975084,0.0,1.0
2014-12-18,15.0,15.19,14.9001,15.0,70461,7.16340783716245,7.25414433643317,7.11569954096695,7.16340783716245,147543.602713351,0.0,1.0
2014-12-19,15.08,15.18,15.05,15.08,73150,7.20161267896065,7.2493687312084,7.18728586328633,7.20161267896065,153174.302642336,0.0,1.0
2014-12-22,15.27,15.27,15.12,15.24,89086,7.29234917823137,7.29234917823137,7.22071509985975,7.27802236255705,186543.895081273,0.0,1.0
2014-12-23,15.15,15.24,15.1,15.22,88863,7.23504191553408,7.27802236255705,7.2111638894102,7.2684711521075,186076.938560572,0.0,1.0
2014-12-24,15.21,15.26,15.16,15.16,69907,7.26369554688273,7.2875735730066,7.23981752075885,7.23981752075885,146383.540325601,0.0,1.0
2014-12-26,15.54,15.67,15.37,15.37,107077,7.4212905193003,7.48337338722237,7.34010523047912,7.34010523047912,224216.607027114,0.0,1.0
2014-12-29,15.56,15.68,15.45,15.46,144895,7.43084172974985,7.48814899244715,7.37831007227732,7.3830856775021,303406.569806715,0.0,1.0
2014-12-30,15.53,15.56,15.27,15.48,133999,7.41651491407552,7.43084172974985,7.29234917823137,7.39263688795165,280590.613530695,0.0,1.0
2014-12-31,15.42,15.74,15.37,15.74,179454,7.363983256603,7.5168026237958,7.34010523047912,7.5168026237958,375772.266662716,0.0,1.0
2015-01-02,15.39,15.54,15.17,15.39,169606,7.34965644092867,7.4212905193003,7.24459312598362,7.34965644092867,355150.796636446,0.0,1.0
2015-01-05,15.18,15.48,15.13,15.36,102847,7.2493687312084,7.39263688795165,7.22549070508453,7.33532962525435,215359.090961808,0.0,1.0
2015-01-06,15.14,15.24,15.11,15.2,76619,7.2302663103093,7.27802236255705,7.21593949463497,7.25891994165795,160438.303406058,0.0,1.0
2015-01-07,15.38,15.457,15.28,15.34,92751,7.3448808357039,7.38165299593467,7.29712478345615,7.3257784148048,194218.315029108,0.0,1.0
2015-01-08,15.63,15.7,15.48,15.48,65089,7.46427096632327,7.4977002028967,7.39263688795165,7.39263688795165,136294.766707956,0.0,1.0
2015-01-09,15.72,15.81,15.64,15.72,60896,7.50725141334625,7.55023186036922,7.46904657154805,7.50725141334625,127514.727733529,0.0,1.0
2015-01-12,15.57,15.7,15.57,15.65,41426,7.43561733497462,7.4977002028967,7.43561733497462,7.47382217677282,86745.0261279754,0.0,1.0
2015-01-13,15.53,15.88,15.45,15.75,78176,7.41651491407552,7.58366109694265,7.37831007227732,7.52157822902057,163698.623149244,0.0,1.0
2015-01-14,15.51,15.52,15.3332,15.37,51493,7.40696370362597,7.41173930885075,7.32253100325195,7.34010523047912,107825.07677323,0.0,1.0
2015-01-15,15.54,15.68,15.54,15.64,59149,7.4212905193003,7.48814899244715,7.4212905193003,7.46904657154805,123856.552658804,0.0,1.0
2015-01-16,15.62,15.64,15.53,15.53,33794,7.4594953610985,7.46904657154805,7.41651491407552,7.41651491407552,70763.8056527012,0.0,1.0
2015-01-20,15.55,15.6,15.47,15.6,66704,7.42606612452507,7.44994415064895,7.38786128272687,7.44994415064895,139676.537026034,0.0,1.0
2015-01-21,15.84,15.84,15.61,15.61,57935,7.56455867604355,7.56455867604355,7.45471975587372,7.45471975587372,121314.466487816,0.0,1.0
2015-01-22,16.13,16.13,15.848,15.95,77599,7.70305122756202,7.70305122756202,7.56837916022337,7.61709033351607,162490.399326625,0.0,1.0
2015-01-23,16.0,16.125,16.0,16.05,32321,7.64096835963995,7.70066342494963,7.64096835963995,7.66484638576382,67679.3798455629,0.0,1.0
2015-01-26,16.02,16.1,15.9535,16.0,35362,7.6505195700895,7.6887244118877,7.61876179534474,7.64096835963995,74047.1591256086,0.0,1.0
2015-01-27,15.84,15.86,15.6735,15.86,41161,7.56455867604355,7.5741098864931,7.48504484905104,7.5741098864931,86190.1226392505,0.0,1.0
2015-01-28,15.69,15.811,15.65,15.78,67460,7.49292459767192,7.5507094208917,7.47382217677282,7.5359050446949,141259.582450471,0.0,1.0
2015-01-29,15.67,15.73,15.53,15.64,39125,7.48337338722237,7.51202701857102,7.41651491407552,7.46904657154805,81926.7886655008,0.0,1.0
2015-01-30,15.35,15.4799,15.32,15.4,70028,7.33055402002957,7.3925891318994,7.31622720435525,7.35443204615345,146636.911352529,0.0,1.0
2015-02-02,15.49,15.58,15.3698,15.45,52752,7.39741249317642,7.4403929401994,7.34000971837463,7.37831007227732,110461.39183853,0.0,1.0
2015-02-03,15.8099,15.8099,15.64,15.65,79872,7.55018410431698,7.55018410431698,7.46904657154805,7.47382217677282,167250.005477083,0.0,1.0
2015-02-04,15.66,15.8462,15.58,15.58,39169,7.4785977819976,7.56751955128291,7.4403929401994,7.4403929401994,82018.9235843834,0.0,1.0
2015-02-05,15.76,15.816,15.55,15.56,89390,7.52635383424535,7.55309722350409,7.42606612452507,7.43084172974985,187180.463611734,0.0,1.0
2015-02-06,15.54,15.77,15.54,15.64,146830,7.4212905193003,7.53112943947012,7.4212905193003,7.46904657154805,307458.412262121,0.0,1.0
2015-02-09,15.5,15.65,15.476,15.53,60878,7.4021880984012,7.47382217677282,7.39072664586174,7.41651491407552,127477.036175805,0.0,1.0
2015-02-10,15.52,15.52,15.38,15.44,43724,7.41173930885075,7.41173930885075,7.3448808357039,7.37353446705255,91556.9816641624,0.0,1.0
2015-02-11,15.37,15.47,15.21,15.47,39947,7.34010523047912,7.38786128272687,7.26369554688273,7.38786128272687,83648.0364682623,0.0,1.0
2015-02-12,15.62,15.63,15.47,15.47,78439,7.4594953610985,7.46427096632327,7.38786128272687,7.38786128272687,164249.338687111,0.0,1.0
2015-02-13,15.82,15.87,15.73,15.74,73898,7.555007465594,7.57888549171787,7.51202701857102,7.5168026237958,154740.59626334,0.0,1.0
2015-02-17,15.76,15.82,15.631,15.72,63818,7.52635383424535,7.555007465594,7.46474852684575,7.50725141334625,133633.323937506,0.0,1.0
2015-02-18,15.71,15.75,15.65,15.72,17850,7.50247580812147,7.52157822902057,7.47382217677282,7.50725141334625,37377.4614103307,0.0,1.0
2015-02-19,15.67,15.7599,15.57,15.67,65282,7.48337338722237,7.5263060781931,7.43561733497462,7.48337338722237,136698.903965782,0.0,1.0
2015-02-20,15.71,15.75,15.61,15.74,92475,7.50247580812147,7.52157822902057,7.45471975587372,7.5168026237958,193640.377810663,0.0,1.0
2015-02-23,15.61,15.71,15.56,15.7,44769,7.45471975587372,7.50247580812147,7.43084172974985,7.4977002028967,93745.1859876244,0.0,1.0
2015-02-24,15.81,15.91,15.63,15.66,125159,7.55023186036922,7.59798791261697,7.46427096632327,7.4785977819976,262079.870737007,0.0,1.0
2015-02-25,15.81,15.8778,15.72,15.87,127603,7.55023186036922,7.5826104637932,7.50725141334625,7.57888549171787,267197.54668585,0.0,1.0
2015-02-26,15.81,15.87,15.78,15.81,47670,7.55023186036922,7.57888549171787,7.5359050446949,7.55023186036922,99819.8087075891,0.0,1.0
2015-02-27,15.85,15.94,15.7915,15.81,28862,7.56933428126832,7.6123147282913,7.54139699070339,7.55023186036922,60436.3188361325,0.0,1.0
2015-03-02,15.86,15.89,15.79,15.85,80920,7.5741098864931,7.58843670216742,7.54068064991967,7.56933428126832,169444.491726832,0.0,1.0
2015-03-03,15.79,15.8225,15.76,15.8,31346,7.54068064991967,7.55620136690019,7.52635383424535,7.54545625514445,65637.7538021415,0.0,1.0
2015-03-04,15.71,15.77,15.565,15.74,119862,7.50247580812147,7.53112943947012,7.43322953236224,7.5168026237958,250988.082888799,0.0,1.0
2015-03-05,15.7,15.77,15.596,15.66,78071,7.4977002028967,7.53112943947012,7.44803390855904,7.4785977819976,163478.755729184,0.0,1.0
2015-03-06,15.46,15.6,15.4,15.6,56670,7.3830856775021,7.44994415064895,7.35443204615345,7.44994415064895,118665.587569941,0.0,1.0
2015-03-09,15.354,15.4684,15.29,15.41,29420,7.33246426211948,7.38709718589091,7.30190038868092,7.35920765137822,61604.7571255983,0.0,1.0
2015-03-10,15.04,15.26,15.0,15.26,71360,7.18251025806155,7.2875735730066,7.16340783716245,7.2875735730066,149426.086624157,0.0,1.0
2015-03-11,15.02,15.0625,14.95,15.03,72168,7.172959047612,7.19325536981729,7.13952981103858,7.17773465283677,151118.01877091,0.0,1.0
2015-03-12,15.14,15.25,15.07,15.15,37232,7.2302663103093,7.28279796778182,7.19683707373588,7.23504191553408,77962.8931781195,0.0,1.0
2015-03-13,14.91,15.02,14.91,15.02,59964,7.12042739013948,7.172959047612,7.12042739013948,7.172959047612,125563.142633561,0.0,1.0
2015-03-16,14.98,15.09,14.95,15.0,39553,7.1538566267129,7.20638828418542,7.13952981103858,7.16340783716245,82823.0101491771,0.0,1.0
2015-03-17,14.96,14.99,14.85,14.85,112113,7.14430541626335,7.15863223193768,7.09177375879083,7.09177375879083,234761.867288314,0.0,1.0
2015-03-18,15.29,15.39,14.9301,14.97,51813,7.30190038868092,7.34965644092867,7.13002635664127,7.14908102148813,108495.148910558,0.0,1.0
2015-03-19,15.08,15.2199,15.02,15.15,66726,7.20161267896065,7.26842339605525,7.172959047612,7.23504191553408,139722.604485475,0.0,1.0
2015-03-20,15.24,15.31,15.14,15.15,52583,7.27802236255705,7.31145159913047,7.2302663103093,7.23504191553408,110107.509991004,0.0,1.0
2015-03-23,15.24,15.3,15.18,15.29,35862,7.27802236255705,7.3066759939057,7.2493687312084,7.30190038868092,75094.1468401837,0.0,1.0
2015-03-24,15.24,15.288,15.16,15.22,45214,7.27802236255705,7.30094526763597,7.23981752075885,7.2684711521075,94677.0050535962,0.0,1.0
2015-03-25,15.05,15.38,15.05,15.25,47161,7.18728586328633,7.3448808357039,7.18728586328633,7.28279796778182,98753.9752141515,0.0,1.0
2015-03-26,14.98,15.05,14.94,15.05,109565,7.1538566267129,7.18728586328633,7.1347542058138,7.18728586328633,229426.417894839,0.0,1.0
2015-03-27,15.08,15.09,14.96,15.08,95394,7.20161267896065,7.20638828418542,7.14430541626335,7.20161267896065,199752.692088352,0.0,1.0
2015-03-30,15.32,15.36,15.17,15.17,81628,7.31622720435525,7.33532962525435,7.24459312598362,7.24459312598362,170927.026330671,0.0,1.0
2015-03-31,15.26,15.2799,15.19,15.25,46989,7.2875735730066,7.2970770274039,7.25414433643317,7.28279796778182,98393.8114403378,0.0,1.0
2015-04-01,15.41,15.4563,15.3,15.33,37550,7.35920765137822,7.38131870356893,7.3066759939057,7.32100280958002,78628.7773645893,0.0,1.0
2015-04-02,15.66,15.67,15.48,15.48,38051,7.4785977819976,7.48337338722237,7.39263688795165,7.39263688795165,79677.8590545935,0.0,1.0
2015-04-06,15.82,15.8699,15.63,15.63,47778,7.555007465594,7.57883773566562,7.46427096632327,7.46427096632327,100045.958053937,0.0,1.0
2015-04-07,15.71,15.799,15.71,15.72,35766,7.50247580812147,7.54497869462197,7.50247580812147,7.50725141334625,74893.1251989853,0.0,1.0
2015-04-08,16.02,16.09,15.95,16.0,53830,7.6505195700895,7.68394880666292,7.61709033351607,7.64096835963995,112718.697351154,0.0,1.0
2015-04-09,16.21,16.22,16.0301,16.07,39796,7.74125606936022,7.746031674585,7.65534293136652,7.67439759621337,83331.8461784606,0.0,1.0
2015-04-10,16.2,16.21,16.1303,16.21,29333,7.73648046413545,7.74125606936022,7.70319449571876,7.74125606936022,61422.5812632622,0.0,1.0
2015-04-13,16.15,16.36,16.11,16.3,91724,7.71260243801157,7.81289014773185,7.69350001711247,7.7842365163832,192067.802263371,0.0,1.0
2015-04-14,16.23,16.25,16.081,16.2,50324,7.75080727980977,7.76035849025932,7.67965076196062,7.73648046413545,105377.219496554,0.0,1.0
2015-04-15,16.32,16.35,16.15,16.23,61459,7.79378772683275,7.80811454250707,7.71260243801157,7.75080727980977,128693.635900141,0.0,1.0
2015-04-16,16.47,16.485,16.34,16.38,33781,7.86542180520437,7.87258521304153,7.8033389372823,7.8224413581814,70736.5839721222,0.0,1.0
2015-04-17,16.2,16.25,16.07,16.25,65221,7.73648046413545,7.76035849025932,7.67439759621337,7.76035849025932,136571.171464604,0.0,1.0
2015-04-20,16.18,16.31,16.17,16.25,43847,7.7269292536859,7.78901212160797,7.72215364846112,7.76035849025932,91814.5406419479,0.0,1.0
2015-04-21,16.22,16.27,16.2,16.24,65328,7.746031674585,7.76990970070887,7.73648046413545,7.75558288503455,136795.226835523,0.0,1.0
2015-04-22,16.29,16.305,16.21,16.25,68799,7.77946091115842,7.78662431899558,7.74125606936022,7.76035849025932,144063.415550103,0.0,1.0
2015-04-23,16.4001,16.49,16.2688,16.29,42001,7.83204032468319,7.87497301565392,7.7693366280819,7.77946091115842,87949.0619997367,0.0,1.0
2015-04-24,16.39,16.4404,16.37,16.37,34278,7.82721696340617,7.85128601373904,7.81766575295662,7.81766575295662,71777.2897604099,0.0,1.0
2015-04-27,16.46,16.5,16.41,16.46,49689,7.8606461999796,7.8797486208787,7.83676817385572,7.8606461999796,104047.545099043,0.0,1.0
2015-04-28,16.48,16.52,16.43,16.52,66898,7.87019741042915,7.88929983132825,7.84631938430527,7.88929983132825,140082.768259289,0.0,1.0
2015-04-29,16.27,16.4,16.19,16.26,68354,7.76990970070887,7.83199256863095,7.73170485891067,7.7651340954841,143131.596484131,0.0,1.0
2015-04-30,16.04,16.27,16.01,16.27,59875,7.66007078053905,7.76990970070887,7.64574396486472,7.76990970070887,125376.778820367,0.0,1.0
2015-05-01,15.97,16.07,15.97,16.06,141312,7.62664154396562,7.67439759621337,7.62664154396562,7.6696219909886,295903.85584407,0.0,1.0
2015-05-04,15.93,16.0,15.9,15.96,66050,7.60753912306652,7.64096835963995,7.5932123073922,7.62186593874085,138307.077095369,0.0,1.0
2015-05-05,15.86,15.99,15.837,15.92,112124,7.5741098864931,7.63619275441517,7.56312599447612,7.60276351784175,234784.901018035,0.0,1.0
2015-05-06,15.75,15.93,15.74,15.9101,49968,7.52157822902057,7.60753912306652,7.5168026237958,7.59803566866922,104631.764243776,0.0,1.0
2015-05-07,15.72,15.72,15.56,15.66,22310,7.50725141334625,7.50725141334625,7.43084172974985,7.4785977819976,46716.5918243405,0.0,1.0
2015-05-08,15.79,15.86,15.77,15.82,107893,7.54068064991967,7.5741098864931,7.53112943947012,7.555007465594,225925.2909773,0.0,1.0
2015-05-11,15.726,15.777,15.67,15.73,72098,7.51011677648111,7.53447236312747,7.48337338722237,7.51202701857102,150971.44049087,0.0,1.0
2015-05-12,15.69,15.72,15.63,15.67,51295,7.49292459767192,7.50725141334625,7.46427096632327,7.48337338722237,107410.469638258,0.0,1.0
2015-05-13,15.71,15.87,15.69,15.8,20801,7.50247580812147,7.57888549171787,7.49292459767192,7.54545625514445,43556.7829017529,0.0,1.0
2015-05-14,15.9,15.94,15.75,15.75,21963,7.5932123073922,7.6123147282913,7.52157822902057,7.52157822902057,45989.9823504254,0.0,1.0
2015-05-15,16.0,16.0,15.86,15.92,20071,7.64096835963995,7.64096835963995,7.5741098864931,7.60276351784175,42028.1808384732,0.0,1.0
2015-05-18,15.89,16.1,15.84,16.1,46571,7.58843670216742,7.6887244118877,7.56455867604355,7.6887244118877,97518.529710953,0.0,1.0
2015-05-19,15.89,15.92,15.84,15.92,54460,7.58843670216742,7.60276351784175,7.56455867604355,7.60276351784175,114037.901871519,0.0,1.0
2015-05-20,15.77,15.82,15.77,15.82,35431,7.53112943947012,7.555007465594,7.53112943947012,7.555007465594,74191.64343022,0.0,1.0
2015-05-21,15.64,15.72,15.64,15.71,21757,7.46904657154805,7.50725141334625,7.46904657154805,7.50247580812147,45558.6234120204,0.0,1.0
2015-05-22,15.72,15.76,15.65,15.67,13618,7.50725141334625,7.52635383424535,7.47382217677282,7.48337338722237,28515.7573941671,0.0,1.0
2015-05-26,15.47,15.66,15.45,15.66,29026,7.38786128272687,7.4785977819976,7.37831007227732,7.4785977819976,60779.7308065131,0.0,1.0
2015-05-27,15.35,15.4,15.25,15.35,41529,7.33055402002957,7.35443204615345,7.28279796778182,7.33055402002957,86960.7055971778,0.0,1.0
2015-05-28,15.1,15.25,15.09,15.15,53999,7.2111638894102,7.28279796778182,7.20638828418542,7.23504191553408,113072.579198681,0.0,1.0
2015-05-29,15.08,15.15,15.06,15.06,93320,7.20161267896065,7.23504191553408,7.1920614685111,7.1920614685111,195409.787048295,0.0,1.0
2015-06-01,15.06,15.1205,15.04,15.12,43931,7.1920614685111,7.22095388012099,7.18251025806155,7.22071509985975,91990.4345779965,0.0,1.0
2015-06-02,15.121,15.1799,15.044,15.06,24045,7.22119266038223,7.24932097515615,7.18442050015146,7.1920614685111,50349.639193916,0.0,1.0
2015-06-03,15.13,15.18,15.05,15.08,98814,7.22549070508453,7.2493687312084,7.18728586328633,7.20161267896065,206914.088056046,0.0,1.0
2015-06-04,14.96,15.09,14.95,15.06,83747,7.14430541626335,7.20638828418542,7.13952981103858,7.1920614685111,175364.16026504,0.0,1.0
2015-06-05,14.94,14.96,14.82,14.93,91130,7.1347542058138,7.14430541626335,7.0774469431165,7.12997860058903,190823.980858456,0.0,1.0
2015-06-08,14.86,14.9,14.83,14.88,37982,7.0965493640156,7.1156517849147,7.08222254834128,7.10610057446515,79533.3747499821,0.0,1.0
2015-06-09,14.71,14.81,14.62,14.81,51965,7.02491528564398,7.07267133789173,6.981934838621,7.07267133789173,108813.433175789,0.0,1.0
2015-06-10,14.87,14.92,14.76,14.76,30080,7.10132496924038,7.12520299536425,7.04879331176785,7.04879331176785,62986.7809088374,0.0,1.0
2015-06-11,14.94,14.9999,14.86,14.86,40678,7.1347542058138,7.1633600811102,7.0965493640156,7.0965493640156,85178.732506971,0.0,1.0
2015-06-12,14.9,14.91,14.81,14.81,27608,7.1156517849147,7.12042739013948,7.07267133789173,7.07267133789173,57810.4736479782,0.0,1.0
2015-06-15,14.65,14.7286,14.65,14.66,130953,6.99626165429533,7.03379791136206,6.99626165429533,7.0010372595201,274212.364373503,0.0,1.0
2015-06-16,14.73,14.74,14.62,14.62,42400,7.03446649609353,7.0392421013183,6.981934838621,6.981934838621,88784.5581959676,0.0,1.0
2015-06-17,14.76,14.84,14.65,14.67,87582,7.04879331176785,7.08699815356605,6.99626165429533,7.00581286474488,183394.556035831,0.0,1.0
2015-06-18,14.84,14.9,14.72,14.8,25027,7.08699815356605,7.1156517849147,7.02969089086875,7.06789573266695,52405.9230653416,0.0,1.0
2015-06-19,14.728,14.78,14.69,14.76,15632,7.03351137504857,7.0583445222174,7.01536407519443,7.04879331176785,32733.0239084756,0.0,1.0
2015-06-22,14.84,14.9234,14.8,14.8,46783,7.08699815356605,7.12682670114067,7.06789573266695,7.06789573266695,97962.4525019329,0.0,1.0
2015-06-23,14.92,14.96,14.85,14.85,37030,7.12520299536425,7.14430541626335,7.09177375879083,7.09177375879083,77539.9101414311,0.0,1.0
2015-06-24,14.83,14.983,14.82,14.95,42454,7.08222254834128,7.15528930828033,7.0774469431165,7.13952981103858,88897.6328691417,0.0,1.0
2015-06-25,14.81,14.8795,14.75,14.85,14710,7.07267133789173,7.10586179420391,7.04401770654308,7.09177375879083,30802.3785627991,0.0,1.0
2015-06-26,14.62,14.74,14.6,14.74,37095,6.981934838621,7.0392421013183,6.97238362817145,7.0392421013183,77676.0185443259,0.0,1.0
2015-06-29,14.36,14.56,14.2,14.48,166230,6.85776910277685,6.95328120727235,6.78135941918045,6.91507636547415,348081.535587634,0.0,1.0
2015-06-30,14.56,14.6,14.48,14.53,29888,6.95328120727235,6.97238362817145,6.91507636547415,6.93895439159803,62584.7376264406,0.0,1.0
2015-07-01,14.57,14.64,14.57,14.57,38076,6.95805681249713,6.99148604907055,6.95805681249713,6.95805681249713,79730.2084403222,0.0,1.0
2015-07-02,14.58,14.7,14.572,14.6,45700,6.9628324177219,7.0201396804192,6.95901193354208,6.97238362817145,95694.6771121632,0.0,1.0
2015-07-06,14.3,14.39,14.21,14.39,88054,6.8291154714282,6.87209591845118,6.78613502440523,6.87209591845118,184382.91243839,0.0,1.0
2015-07-07,14.19,14.2,13.89,14.14,120104,6.77658381395568,6.78135941918045,6.63331565721243,6.7527057878318,251494.824942653,0.0,1.0
2015-07-08,13.61,13.91,13.58,13.91,73940,6.49959871091873,6.64286686766198,6.4852718952444,6.64286686766198,154828.543231364,0.0,1.0
2015-07-09,13.84,13.99,13.72,13.94,122657,6.60943763108855,6.68107170946018,6.55213036839126,6.6571936833363,256840.744213274,0.0,1.0
2015-07-10,14.2,14.22,13.95,14.12,70396,6.78135941918045,6.79091062963,6.66196928856108,6.74315457738225,147407.494310456,0.0,1.0
2015-07-13,14.14,14.2,14.11,14.19,30693,6.7527057878318,6.78135941918045,6.73837897215748,6.77658381395568,64270.3878469065,0.0,1.0
2015-07-14,14.06,14.0999,14.03,14.04,71963,6.7145009460336,6.73355561088046,6.70017413035928,6.70494973558405,150688.753807934,0.0,1.0
2015-07-15,13.86,13.9301,13.81,13.9,100614,6.6189888415381,6.65246583416378,6.59511081541423,6.6380912624372,210683.243828516,0.0,1.0
2015-07-16,14.02,14.04,13.95,14.0,70764,6.6953985251345,6.70494973558405,6.66196928856108,6.68584731468495,148178.077268383,0.0,1.0
2015-07-17,13.96,14.0,13.95,13.99,35989,6.66674489378585,6.68584731468495,6.66196928856108,6.68107170946018,75360.0817196859,0.0,1.0
2015-07-20,13.91,14.12,13.83,13.93,52004,6.64286686766198,6.74315457738225,6.60466202586378,6.65241807811153,108895.098217526,0.0,1.0
2015-07-21,13.69,13.86,13.67,13.86,27334,6.53780355271693,6.6189888415381,6.52825234226738,6.6189888415381,57236.724380391,0.0,1.0
2015-07-22,13.57,13.6499,13.55,13.63,59242,6.48049629001963,6.51865337576558,6.47094507957008,6.50914992136828,124051.292373715,0.0,1.0
2015-07-23,13.41,13.55,13.38,13.53,94345,6.40408660642323,6.47094507957008,6.38975979074891,6.46139386912053,197556.111863174,0.0,1.0
2015-07-24,13.22,13.39,13.15,13.39,70056,6.31335010715251,6.39453539597368,6.27992087057908,6.39453539597368,146695.542664545,0.0,1.0
2015-07-27,12.79,13.04,12.79,13.04,86590,6.10799908248718,6.22738921310656,6.10799908248718,6.22738921310656,181317.332410114,0.0,1.0
2015-07-28,12.93,13.02,12.8,12.8,63602,6.17485755563403,6.21783800265701,6.11277468771196,6.11277468771196,133181.02524481,0.0,1.0
2015-07-29,13.03,13.05,12.9,12.9,15575,6.22261360788178,6.23216481833133,6.16053073995971,6.16053073995971,32613.6673090141,0.0,1.0
2015-07-30,12.94,12.96,12.85,12.96,56025,6.17963316085881,6.18918437130836,6.13665271383583,6.18918437130836,117314.973418139,0.0,1.0
2015-07-31,12.98,13.08,12.95,13.0,145629,6.19873558175791,6.24649163400566,6.18440876608358,6.20828679220746,304943.547771711,0.0,1.0
2015-08-03,12.92,12.95,12.85,12.92,106995,6.17008195040926,6.18440876608358,6.13665271383583,6.17008195040926,224044.901041923,0.0,1.0
2015-08-04,12.95,12.99,12.82,12.95,45232,6.18440876608358,6.20351118698268,6.12232589816151,6.18440876608358,94714.6966113209,0.0,1.0
2015-08-05,12.83,13.0,12.8,13.0,66320,6.12710150338628,6.20828679220746,6.11277468771196,6.20828679220746,138872.45046124,0.0,1.0
2015-08-06,12.8,12.9,12.74,12.83,73774,6.11277468771196,6.16053073995971,6.08412105636331,6.12710150338628,154480.943310125,0.0,1.0
2015-08-07,12.74,12.76,12.7,12.75,35587,6.08412105636331,6.09367226681286,6.06501863546421,6.08889666158808,74518.3035971674,0.0,1.0
2015-08-10,12.93,12.93,12.74,12.75,63402,6.17485755563403,6.17485755563403,6.08412105636331,6.08889666158808,132762.23015898,0.0,1.0
2015-08-11,12.59,12.73,12.5,12.73,65498,6.01248697799168,6.07934545113853,5.96950653096871,6.07934545113853,137151.202658479,0.0,1.0
2015-08-12,12.46,12.49,12.35,12.49,8935,5.95040411006961,5.96473092574393,5.89787245259708,5.96473092574393,18709.6704594568,0.0,1.0
2015-08-13,12.48,12.48,12.42,12.43,12998,5.95995532051916,5.95995532051916,5.93130168917051,5.93607729439528,27217.492628094,0.0,1.0
2015-08-14,12.4401,12.53,12.41,12.47,64221,5.94090065567231,5.98383334664303,5.92652608394573,5.95517971529438,134477.196035454,0.0,1.0
2015-08-17,12.38,12.41,12.31,12.35,53296,5.91219926827141,5.92652608394573,5.87877003169798,5.89787245259708,111600.514471988,0.0,1.0
2015-08-18,12.21,12.33,12.18,12.33,44630,5.83101397945024,5.88832124214753,5.81668716377591,5.88832124214753,93454.1234029724,0.0,1.0
2015-08-19,11.94,12.12,11.93,12.06,162500,5.70207263838131,5.78803353242726,5.69729703315654,5.75937990107861,340271.007236904,0.0,1.0
2015-08-20,11.68,11.8,11.68,11.75,142514,5.57790690253716,5.63521416523446,5.57790690253716,5.61133613911059,298420.814309909,0.0,1.0
2015-08-21,11.5099,11.61,11.4213,11.47,187837,5.49667385766374,5.54447766596374,5.45436199537223,5.47761919281689,393326.062685282,0.0,1.0
2015-08-24,10.95,11.2,10.28,10.57,105072,5.22928772112859,5.34867785174796,4.90932217106867,5.04781472258714,220018.186291668,0.0,1.0
2015-08-25,11.0,11.4,11.0,11.31,84395,5.25316574725246,5.44418995624346,5.25316574725246,5.40120950922049,176721.056343129,0.0,1.0
2015-08-26,11.27,11.27,10.96,11.1,111222,5.38210708832139,5.38210708832139,5.23406332635336,5.30092179950021,232896.135180941,0.0,1.0
2015-08-27,11.7,11.74,11.35,11.55,66961,5.58745811298671,5.60656053388581,5.42031193011959,5.51582403461509,140214.688711325,0.0,1.0
2015-08-28,11.55,11.6441,11.49,11.58,57724,5.51582403461509,5.56076247978022,5.48717040326644,5.53015085028941,120872.637672265,0.0,1.0
2015-08-31,11.56,11.62,11.4499,11.55,104729,5.52059963983986,5.54925327118851,5.46802022631509,5.51582403461509,219299.952719469,0.0,1.0
2015-09-01,11.31,11.42,11.29,11.35,196837,5.40120950922049,5.45374116669301,5.39165829877094,5.42031193011959,412171.841547634,0.0,1.0
2015-09-02,11.33,11.433,11.31,11.37,30698,5.41076071967004,5.45994945348522,5.40120950922049,5.42986314056914,64280.8577240522,0.0,1.0
2015-09-03,11.3599,11.44,11.2,11.35,76423,5.42503977929211,5.46329237714256,5.34867785174796,5.42031193011959,160027.884221944,0.0,1.0
2015-09-04,11.1,11.19,11.08,11.17,89732,5.30092179950021,5.34390224652319,5.29137058905066,5.33435103607364,187896.603208504,0.0,1.0
2015-09-08,11.43,11.43,11.27,11.27,39863,5.45851677191779,5.45851677191779,5.38210708832139,5.38210708832139,83472.1425322136,0.0,1.0
2015-09-09,11.5,11.69,11.44,11.59,75937,5.49194600849121,5.58268250776194,5.46329237714256,5.53492645551419,159010.212163377,0.0,1.0
2015-09-10,11.5,11.56,11.35,11.39,77655,5.49194600849121,5.52059963983986,5.42031193011959,5.43941435101869,162607.661950657,0.0,1.0
2015-09-11,11.46,11.5058,11.28,11.5,89578,5.47284358759211,5.49471585952158,5.38688269354616,5.49194600849121,187574.130992415,0.0,1.0
2015-09-14,11.43,11.48,11.3,11.36,40868,5.45851677191779,5.48239479804166,5.39643390399571,5.42508753534436,85576.5878385095,0.0,1.0
2015-09-15,11.52,11.53,11.3901,11.45,82524,5.50149721894076,5.50627282416554,5.43946210707094,5.46806798236734,172803.228315189,0.0,1.0
2015-09-16,11.78,11.8,11.6397,11.64,78473,5.62566295478491,5.63521416523446,5.55866121348132,5.55880448163806,164320.533851702,0.0,1.0
2015-09-17,11.78,11.955,11.5438,11.67,40856,5.62566295478491,5.70923604621847,5.51286315937573,5.57313129731239,85551.4601333597,0.0,1.0
2015-09-18,11.64,11.7199,11.56,11.67,111371,5.55880448163806,5.59696156738401,5.52059963983986,5.57313129731239,233208.137519885,0.0,1.0
2015-09-21,11.57,11.6599,11.54,11.59,45260,5.52537524506464,5.56830793603536,5.51104842939031,5.53492645551419,94773.3279233371,0.0,1.0
2015-09-22,11.46,11.47,11.26,11.42,63862,5.47284358759211,5.47761919281689,5.37733148309661,5.45374116669301,133725.458856389,0.0,1.0
2015-09-23,11.18,11.3782,11.18,11.36,53716,5.33912664129841,5.43377913685345,5.33912664129841,5.42508753534436,112479.984152231,0.0,1.0
2015-09-24,11.12,11.13,10.93,11.06,51077,5.31047300994976,5.31524861517454,5.21973651067904,5.28181937860111,106953.982994704,0.0,1.0
2015-09-25,11.11,11.2599,11.1,11.2,37976,5.30569740472499,5.37728372704437,5.30092179950021,5.34867785174796,79520.8108974072,0.0,1.0
2015-09-28,10.92,11.02,10.8401,10.97,34812,5.21496090545426,5.26271695770201,5.17680381970831,5.23883893157814,72895.4726395761,0.0,1.0
2015-09-29,10.82,10.969,10.8,10.87,38462,5.16720485320651,5.23836137105566,5.15765364275696,5.19108287933039,80538.4829559743,0.0,1.0
2015-09-30,11.03,11.08,10.986,11.0,68421,5.26749256292679,5.29137058905066,5.24647989993778,5.25316574725246,143271.892837884,0.0,1.0
2015-10-01,10.98,11.08,10.93,11.0,33059,5.24361453680291,5.29137058905066,5.21973651067904,5.25316574725246,69224.7337122758,0.0,1.0
2015-10-02,11.18,11.1845,10.84,10.87,20994,5.33912664129841,5.34127566364956,5.17675606365606,5.19108287933039,43960.9201595789,0.0,1.0
2015-10-05,11.47,11.47,11.27,11.27,48608,5.47761919281689,5.47761919281689,5.38210708832139,5.38210708832139,101783.957660132,0.0,1.0
2015-10-06,11.56,11.56,11.37,11.37,93956,5.52059963983986,5.52059963983986,5.42986314056914,5.42986314056914,196741.555421234,0.0,1.0
2015-10-07,11.91,11.97,11.73,11.73,83546,5.68774582270699,5.71639945405564,5.60178492866104,5.60178492866104,174943.271203781,0.0,1.0
2015-10-08,12.12,12.12,11.89,11.89,18705,5.78803353242726,5.78803353242726,5.67819461225744,5.67819461225744,39167.8104022541,0.0,1.0
2015-10-09,12.27,12.35,12.19,12.2,27837,5.85966761079888,5.89787245259708,5.82146276900068,5.82623837422546,58289.9940212536,0.0,1.0
2015-10-12,12.27,12.34,12.231,12.34,24582,5.85966761079888,5.89309684737231,5.84104275042226,5.89309684737231,51474.1039993697,0.0,1.0
2015-10-13,12.06,12.2,12.03,12.06,126007,5.75937990107861,5.82623837422546,5.74505308540428,5.75937990107861,263855.561900927,0.0,1.0
2015-10-14,12.17,12.1936,12.05,12.05,38494,5.81191155855113,5.8231819868816,5.75460429585384,5.75460429585384,80605.4901697071,0.0,1.0
2015-10-15,12.39,12.41,12.2401,12.27,50168,5.91697487349618,5.92652608394573,5.84538855117681,5.85966761079888,105050.559329606,0.0,1.0
2015-10-16,12.36,12.3999,12.2799,12.34,10946,5.90264805782186,5.92170272266871,5.86439545997141,5.89309684737231,22920.6550474779,0.0,1.0
2015-10-19,12.27,12.3199,12.2,12.25,33909,5.85966761079888,5.88349788087051,5.82623837422546,5.85011640034933,71004.6128270535,0.0,1.0
2015-10-20,12.21,12.28,12.2,12.26,17403,5.83101397945024,5.86444321602366,5.82623837422546,5.85489200557411,36441.4543935005,0.0,1.0
2015-10-21,12.07,12.14,12.0535,12.11,32949,5.76415550630339,5.79758474287681,5.75627575768251,5.78325792720248,68994.3964150692,0.0,1.0
2015-10-22,12.21,12.28,12.06,12.12,65796,5.83101397945024,5.86444321602366,5.75937990107861,5.78803353242726,137775.207336365,0.0,1.0
2015-10-23,12.39,12.4165,12.26,12.3,34311,5.91697487349618,5.92963022734184,5.85489200557411,5.87399442647321,71846.3909495719,0.0,1.0
2015-10-26,12.05,12.4,12.01,12.4,59693,5.75460429585384,5.92175047872096,5.73550187495474,5.92175047872096,124995.675292262,0.0,1.0
2015-10-27,11.94,12.19,11.88,12.06,44238,5.70207263838131,5.82146276900068,5.67341900703266,5.75937990107861,92633.2850347456,0.0,1.0
2015-10-28,11.88,12.0,11.815,11.96,37514,5.67341900703266,5.73072626972996,5.64237757307162,5.71162384883086,78553.3942491398,0.0,1.0
2015-10-29,11.86,11.86,11.77,11.81,49159,5.66386779658311,5.66386779658311,5.62088734956014,5.63998977045924,102937.738121594,0.0,1.0
2015-10-30,11.91,11.92,11.8162,11.91,26831,5.68774582270699,5.69252142793176,5.6429506456986,5.68774582270699,56183.4547395284,0.0,1.0
2015-11-02,12.02,12.09,11.93,11.96,20854,5.74027748017951,5.77370671675294,5.69729703315654,5.71162384883086,43667.7635994978,0.0,1.0
2015-11-03,12.28,12.28,11.9999,12.04,41480,5.86444321602366,5.86444321602366,5.73067851367771,5.74982869062906,86858.1008011494,0.0,1.0
2015-11-04,12.27,12.37,12.22,12.37,62292,5.85966761079888,5.90742366304663,5.83578958467501,5.90742366304663,130437.917432623,0.0,1.0
2015-11-05,12.17,12.2945,12.01,12.22,34983,5.81191155855113,5.87136784359958,5.73550187495474,5.83578958467501,73253.5424379608,0.0,1.0
2015-11-06,12.0,12.07,11.95,12.07,66636,5.73072626972996,5.76415550630339,5.70684824360609,5.76415550630339,139534.146696851,0.0,1.0
2015-11-09,11.85,11.9,11.79,11.9,28624,5.65909219135834,5.68297021748221,5.63043856000969,5.68297021748221,59937.9526839947,0.0,1.0
2015-11-10,11.76,11.76,11.6,11.72,38600,5.61611174433536,5.61611174433536,5.53970206073896,5.59700932343626,80827.4515651969,0.0,1.0
2015-11-11,11.71,11.78,11.6101,11.78,47563,5.59223371821149,5.62566295478491,5.54452542201598,5.62566295478491,99595.7533366699,0.0,1.0
2015-11-12,11.58,11.7693,11.58,11.64,33077,5.53015085028941,5.6205530571944,5.53015085028941,5.55880448163806,69262.4252700005,0.0,1.0
2015-11-13,11.38,11.57,11.36,11.57,45803,5.43463874579391,5.52537524506464,5.42508753534436,5.52537524506464,95910.3565813657,0.0,1.0
2015-11-16,11.52,11.55,11.36,11.36,63303,5.50149721894076,5.51582403461509,5.42508753534436,5.42508753534436,132554.926591494,0.0,1.0
2015-11-17,11.68,11.69,11.48,11.48,70995,5.57790690253716,5.58268250776194,5.48239479804166,5.48239479804166,148661.785592517,0.0,1.0
2015-11-18,11.61,11.69,11.55,11.6,14699,5.54447766596374,5.58268250776194,5.51582403461509,5.53970206073896,30779.3448330785,0.0,1.0
2015-11-19,11.8,11.8,11.6718,11.71,26009,5.63521416523446,5.63521416523446,5.57399090625285,5.59223371821149,54462.206936767,0.0,1.0
2015-11-20,11.93,11.9699,11.825,11.83,18254,5.69729703315654,5.71635169800339,5.6471531782964,5.64954098090879,38223.4274837073,0.0,1.0
2015-11-23,11.91,11.93,11.85,11.9,37857,5.68774582270699,5.69729703315654,5.65909219135834,5.68297021748221,79271.6278213383,0.0,1.0
2015-11-24,11.9,11.91,11.81,11.81,32973,5.68297021748221,5.68774582270699,5.63998977045924,5.63998977045924,69044.6518253689,0.0,1.0
2015-11-25,11.83,11.9,11.74,11.84,23893,5.64954098090879,5.68297021748221,5.60656053388581,5.65431658613356,50031.3549286852,0.0,1.0
2015-11-27,11.62,11.73,11.59,11.73,16034,5.54925327118851,5.60178492866104,5.53492645551419,5.60178492866104,33574.802030994,0.0,1.0
2015-11-30,11.54,11.6072,11.481,11.54,48259,5.51104842939031,5.5431404965008,5.48287235856414,5.51104842939031,101053.160235359,0.0,1.0
2015-12-01,11.68,11.72,11.51,11.51,40427,5.57790690253716,5.59700932343626,5.49672161371599,5.49672161371599,84653.1446742543,0.0,1.0
2015-12-02,11.55,11.6799,11.52,11.6,23706,5.51582403461509,5.57785914648491,5.50149721894076,5.53970206073896,49639.7815234341,0.0,1.0
2015-12-03,11.5,11.66,11.45,11.66,73424,5.49194600849121,5.56835569208761,5.46806798236734,5.56835569208761,153748.051909923,0.0,1.0
2015-12-04,11.45,11.52,11.21,11.35,192285,5.46806798236734,5.50149721894076,5.35345345697274,5.42031193011959,402640.065394142,0.0,1.0
2015-12-07,11.31,11.415,11.26,11.4,121100,5.40120950922049,5.45135336408062,5.37733148309661,5.44418995624346,253580.424470087,0.0,1.0
2015-12-08,11.16,11.17,11.05,11.07,58636,5.32957543084886,5.33435103607364,5.27704377337634,5.28659498382589,122782.34326365,0.0,1.0
2015-12-09,11.21,11.25,11.053,11.16,111561,5.35345345697274,5.37255587787184,5.27847645494377,5.32957543084886,233605.992851423,0.0,1.0
2015-12-10,11.1001,11.17,11.05,11.16,69858,5.30096955555246,5.33435103607364,5.27704377337634,5.32957543084886,146280.935529573,0.0,1.0
2015-12-11,10.84,10.98,10.77,10.98,166789,5.17675606365606,5.24361453680291,5.14332682708264,5.24361453680291,349252.06785253,0.0,1.0
2015-12-14,9.62,9.79,9.45,9.7,74915,5.20426354975077,5.29623078503742,5.11229631446411,5.24754224870919,138479.209039003,1.2776,1.0
2015-12-15,9.7474,9.8,9.58,9.65,140757,5.27318487784206,5.30164062240723,5.18262420027155,5.22049306186018,260187.119091009,0.0,1.0
2015-12-16,9.86,9.92,9.62,9.85,184871,5.33409964662605,5.36655867084487,5.20426354975077,5.32868980925624,341731.160038036,0.0,1.0
2015-12-17,9.89,9.9928,9.85,9.92,104083,5.35032915873546,5.40594228689703,5.32868980925624,5.36655867084487,192395.802101135,0.0,1.0
2015-12-18,9.77,9.93,9.77,9.93,124875,5.28541111029782,5.37196850821467,5.28541111029782,5.37196850821467,230829.489805052,0.0,1.0
2015-12-21,9.75,9.89,9.73,9.87,110971,5.27459143555821,5.35032915873546,5.2637717608186,5.33950948399585,205128.16266792,0.0,1.0
2015-12-22,9.828,9.85,9.77,9.77,57169,5.31678816704268,5.32868980925624,5.28541111029782,5.28541111029782,105676.004826146,0.0,1.0
2015-12-23,9.93,9.97,9.81,9.81,79183,5.37196850821467,5.39360785769388,5.30705045977703,5.30705045977703,146368.540470338,0.0,1.0
2015-12-24,10.02,10.15,9.98,10.08,20719,5.4206570445429,5.49098493035034,5.39901769506369,5.45311606876172,38298.7483425095,0.0,1.0
2015-12-28,10.15,10.22,9.91,9.91,147055,5.49098493035034,5.52885379193896,5.36114883347506,5.36114883347506,271828.873860116,0.0,1.0
2015-12-29,9.97,10.16,9.94,10.11,51490,5.39360785769388,5.49639476772014,5.37737834558447,5.46934558087113,95178.4619023996,0.0,1.0
2015-12-30,9.89,9.99,9.85,9.91,97638,5.35032915873546,5.40442753243349,5.32868980925624,5.36114883347506,180482.32012481,0.0,1.0
2015-12-31,9.97,10.11,9.948,9.97,135028,5.39360785769388,5.46934558087113,5.38170621548032,5.39360785769388,249597.15194712,0.0,1.0
2016-01-04,9.8,9.9,9.66,9.87,482515,5.30164062240723,5.35573899610526,5.22590289922998,5.33950948399585,891921.451637916,0.0,1.0
2016-01-05,9.86,9.89,9.81,9.83,51545,5.33409964662605,5.35032915873546,5.30705045977703,5.31787013451664,95280.1285445558,0.0,1.0
2016-01-06,9.65,9.78,9.58,9.74,25403,5.22049306186018,5.29082094766762,5.18262420027155,5.26918159818841,46957.0492854273,0.0,1.0
2016-01-07,9.41,9.5299,9.4,9.44,46223,5.0906569649849,5.15552091504884,5.0852471276151,5.10688647709431,85442.494552624,0.0,1.0
2016-01-08,9.28,9.45,9.26,9.37,58393,5.02032907917746,5.11229631446411,5.00950940443785,5.06901761550568,107938.549735226,0.0,1.0
2016-01-11,9.23,9.56,9.18,9.41,71205,4.99327989232844,5.17180452553195,4.96623070547942,5.0906569649849,131621.331904454,0.0,1.0
2016-01-12,9.19,9.27,9.06,9.27,60608,4.97164054284922,5.01491924180765,4.90131265704178,5.01491924180765,112032.942687525,0.0,1.0
2016-01-13,9.09,9.23,9.0402,9.2,140852,4.91754216915119,4.99327989232844,4.89060117904957,4.97705038021903,260362.725109279,0.0,1.0
2016-01-14,9.24,9.3,9.021,9.12,61176,4.99868972969824,5.03114875391706,4.88021429129955,4.9337716812606,113082.881828339,0.0,1.0
2016-01-15,8.82,8.9276,8.78,8.87,48136,4.7714765601665,4.82968641026559,4.74983721068729,4.79852574701552,88978.6452152633,0.0,1.0
2016-01-19,8.83,8.972,8.79,8.9,33744,4.77688639753631,4.85370608818751,4.75524704805709,4.81475525912493,62375.257689543,0.0,1.0
2016-01-20,8.65,8.75,8.43,8.67,166099,4.67950932487985,4.73360769857788,4.56049290274418,4.69032899961945,307031.410827863,0.0,1.0
2016-01-21,8.75,8.92,8.55,8.63,106421,4.73360769857788,4.82557493386454,4.62541095118182,4.66868965014024,196717.558634983,0.0,1.0
2016-01-22,9.04,9.06,8.91,8.95,34884,4.89049298230218,4.90131265704178,4.82016509649473,4.84180444597395,64482.5299087843,0.0,1.0
2016-01-25,8.96,9.04,8.9315,9.04,85405,4.84721428334375,4.89049298230218,4.83179624683981,4.89049298230218,157869.810424829,0.0,1.0
2016-01-26,9.12,9.127,8.99,8.99,45157,4.9337716812606,4.93755856741947,4.86344379545316,4.86344379545316,83472.0101791932,0.0,1.0
2016-01-27,9.08,9.184,9.0,9.09,77083,4.91213233178139,4.96839464042734,4.86885363282296,4.91754216915119,142486.723224367,0.0,1.0
2016-01-28,9.25,9.32,9.14,9.2,31697,5.00409956706805,5.04196842865667,4.94459135600021,4.97705038021903,58591.4101169228,0.0,1.0
2016-01-29,9.47,9.4899,9.33,9.35,45495,5.12311598920372,5.13388156556963,5.04737826602647,5.05819794076608,84096.7979073542,0.0,1.0
2016-02-01,9.44,9.48,9.2842,9.35,42580,5.10688647709431,5.12852582657352,5.02260121087277,5.05819794076608,78708.465873066,0.0,1.0
2016-02-02,9.2801,9.34,9.26,9.3384,91326,5.02038317755115,5.05278810339628,5.00950940443785,5.05192252941711,168814.686574064,0.0,1.0
2016-02-03,9.46,9.46,9.27,9.33,64852,5.11770615183392,5.11770615183392,5.01491924180765,5.04737826602647,119877.910493191,0.0,1.0
2016-02-04,9.55,9.64,9.4341,9.49,50731,5.16639468816214,5.21508322449037,5.10369467304612,5.13393566394332,93775.4622406416,0.0,1.0
2016-02-05,9.44,9.553,9.375,9.52,46829,5.10688647709431,5.16801763937309,5.07172253419059,5.15016517605273,86562.6761007471,0.0,1.0
2016-02-08,9.28,9.37,9.21,9.37,37742,5.02032907917746,5.06901761550568,4.98246021758883,5.06901761550568,69765.4983321103,0.0,1.0
2016-02-09,9.01,9.2499,8.99,9.09,40578,4.87426347019277,5.00404546869435,4.86344379545316,4.91754216915119,75007.8000985738,0.0,1.0
2016-02-10,9.15,9.23,9.03,9.03,34150,4.95000119337001,4.99327989232844,4.88508314493237,4.88508314493237,63125.7423570974,0.0,1.0
2016-02-11,9.09,9.09,8.91,8.95,25442,4.91754216915119,4.91754216915119,4.82016509649473,4.84180444597395,47029.1401771383,0.0,1.0
2016-02-12,9.19,9.2,8.91,9.13,59995,4.97164054284922,4.97705038021903,4.82016509649473,4.93918151863041,110899.821748582,0.0,1.0
2016-02-16,9.36,9.46,9.3,9.46,41455,5.06360777813588,5.11770615183392,5.03114875391706,5.11770615183392,76628.9209198674,0.0,1.0
2016-02-17,9.56,9.6099,9.485,9.49,25362,5.17180452553195,5.19879961400727,5.13123074525842,5.13393566394332,46881.2614249108,0.0,1.0
2016-02-18,9.48,9.67,9.47,9.53,31217,5.12852582657352,5.23131273659978,5.12311598920372,5.15557501342254,57704.1376035581,0.0,1.0
2016-02-19,9.475,9.5,9.44,9.4801,7207,5.12582090788862,5.13934550131313,5.10688647709431,5.12857992494722,13322.0270912914,0.0,1.0
2016-02-22,9.6401,9.657,9.46,9.46,137926,5.21513732286407,5.22427994801904,5.11770615183392,5.11770615183392,254954.05974656,0.0,1.0
2016-02-23,9.58,9.67,9.53,9.67,11551,5.18262420027155,5.23131273659978,5.15557501342254,5.23131273659978,21351.8433372425,0.0,1.0
2016-02-24,9.5,9.5,9.36,9.44,38696,5.13934550131313,5.13934550131313,5.06360777813588,5.10688647709431,71528.9524524228,0.0,1.0
2016-02-25,9.56,9.5652,9.43,9.43,28113,5.17180452553195,5.17461764096425,5.1014766397245,5.1014766397245,51966.4420171326,0.0,1.0
2016-02-26,9.49,9.53,9.46,9.53,13826,5.13393566394332,5.15557501342254,5.11770615183392,5.15557501342254,25557.145353711,0.0,1.0
2016-02-29,9.56,9.6396,9.5221,9.53,17818,5.17180452553195,5.21486683099558,5.15130124190039,5.15557501342254,32936.2950898612,0.0,1.0
2016-03-01,9.83,9.85,9.6,9.74,23640,5.31787013451664,5.32868980925624,5.19344387501116,5.26918159818841,43698.1712832147,0.0,1.0
2016-03-02,9.94,10.0,9.85,9.85,27335,5.37737834558447,5.40983736980329,5.32868980925624,5.32868980925624,50528.3211517206,0.0,1.0
2016-03-03,10.01,10.013,9.92,9.92,14694,5.4152472071731,5.41687015838404,5.36655867084487,5.36655867084487,27161.6298153789,0.0,1.0
2016-03-04,10.31,10.31,10.12,10.12,38645,5.57754232826719,5.57754232826719,5.47475541824093,5.47475541824093,71434.6797478779,0.0,1.0
2016-03-07,10.36,10.38,10.294,10.37,37173,5.60459151511621,5.61541118985582,5.56888658847551,5.61000135248601,68713.7107068926,0.0,1.0
2016-03-08,10.29,10.37,10.2,10.34,55917,5.56672265352759,5.61000135248601,5.51803411719936,5.5937718403766,103361.702353787,0.0,1.0
2016-03-09,10.37,10.39,10.26,10.26,14237,5.61000135248601,5.62082102722562,5.55049314141818,5.55049314141818,26316.8724432795,0.0,1.0
2016-03-10,10.36,10.4458,10.26,10.4458,16328,5.60459151511621,5.65100791974912,5.55049314141818,5.65100791974912,30182.0533296248,0.0,1.0
2016-03-11,10.59,10.61,10.475,10.49,138150,5.72901777462169,5.73983744936129,5.66680464486895,5.67491940092365,255368.120252796,0.0,1.0
2016-03-14,10.53,10.61,10.46,10.61,15997,5.69655875040287,5.73983744936129,5.65868988881424,5.73983744936129,29570.2049922836,0.0,1.0
2016-03-15,10.3466,10.413,10.33,10.4,7519,5.59734233304067,5.63326365317617,5.5883620030068,5.62623086459542,13898.7542249785,0.0,1.0
2016-03-16,10.4301,10.5,10.21,10.3492,129001,5.64251447507853,5.68032923829346,5.52344395456916,5.59874889075682,238456.336451184,0.0,1.0
2016-03-17,10.64,10.68,10.4,10.51,51513,5.7560669614707,5.77770631094992,5.62623086459542,5.68573907566326,95220.977043665,0.0,1.0
2016-03-18,10.77,10.89,10.6876,10.69,55344,5.82639484727815,5.89131289571579,5.78181778735097,5.78311614831972,102302.520790957,0.0,1.0
2016-03-21,10.8,10.83,10.65,10.7,9275,5.84262435938756,5.85885387149697,5.76147679884051,5.78852598568952,17144.6928363712,0.0,1.0
2016-03-22,10.76,10.8354,10.74,10.78,24193,5.82098500990834,5.86177518367666,5.81016533516874,5.83180468464795,44720.383157987,0.0,1.0
2016-03-23,10.65,10.76,10.61,10.76,10123,5.76147679884051,5.82098500990834,5.73983744936129,5.82098500990834,18712.2076099823,0.0,1.0
2016-03-24,10.63,10.64,10.5001,10.54,10117,5.7506571241009,5.7560669614707,5.68038333666715,5.70196858777267,18701.1167035653,0.0,1.0
2016-03-28,10.57,10.6399,10.54,10.575,43781,5.71819809988208,5.75601286309701,5.70196858777267,5.72090301856698,80928.4956408809,0.0,1.0
2016-03-29,10.64,10.7,10.5,10.53,52733,5.7560669614707,5.78852598568952,5.68032923829346,5.69655875040287,97476.1280151338,0.0,1.0
2016-03-30,10.76,10.8826,10.76,10.77,33520,5.82098500990834,5.88730961606213,5.82098500990834,5.82639484727815,61961.1971833062,0.0,1.0
2016-03-31,10.82,10.918,10.8,10.8,31935,5.85344403412716,5.90646044035123,5.84262435938756,5.84262435938756,59031.3494047996,0.0,1.0
2016-04-01,10.77,10.79,10.62,10.66,22233,5.82639484727815,5.83721452201775,5.7452472867311,5.76688663621031,41097.3537284142,0.0,1.0
2016-04-04,10.68,10.81,10.65,10.81,24658,5.77770631094992,5.84803419675736,5.76147679884051,5.84803419675736,45579.9284053091,0.0,1.0
2016-04-05,10.49,10.55,10.45,10.52,34375,5.67491940092365,5.70737842514247,5.65328005144444,5.69114891303306,63541.6513477372,0.0,1.0
2016-04-06,10.6,10.61,10.43,10.44,66659,5.73442761199149,5.73983744936129,5.64246037670483,5.64787021407464,123218.121809129,0.0,1.0
2016-04-07,10.44,10.51,10.4,10.46,43074,5.64787021407464,5.68573907566326,5.62623086459542,5.65868988881424,79621.6171680706,0.0,1.0
2016-04-08,10.59,10.76,10.56,10.6,25145,5.72901777462169,5.82098500990834,5.71278826251228,5.73442761199149,46480.1403094938,0.0,1.0
2016-04-11,10.75,10.85,10.69,10.69,49547,5.81557517253854,5.86967354623657,5.78311614831972,5.78311614831972,91586.8567076751,0.0,1.0
2016-04-12,10.97,10.97,10.78,10.78,39692,5.93459159467421,5.93459159467421,5.83180468464795,5.83180468464795,73370.0429176548,0.0,1.0
2016-04-13,11.13,11.18,11.04,11.05,28783,6.02114899259106,6.04819817944008,5.97246045626283,5.97787029363264,53204.9265670376,0.0,1.0
2016-04-14,11.09,11.15,11.08,11.15,58125,5.99950964311185,6.03196866733067,5.99409980574205,6.03196866733067,107443.155915265,0.0,1.0
2016-04-15,10.99,11.124,10.98,11.07,67788,5.94541126941382,6.01790309016918,5.94000143204402,5.98868996837224,125305.060699939,0.0,1.0
2016-04-18,11.07,11.1099,10.99,11.0,31266,5.98868996837224,6.01027521947776,5.94541126941382,5.95082110678362,57794.7133392975,0.0,1.0
2016-04-19,11.22,11.28,11.09,11.09,27756,6.06983752891929,6.10229655313811,5.99950964311185,5.99950964311185,51306.5330853176,0.0,1.0
2016-04-20,11.19,11.25,11.11,11.14,57848,6.05360801680988,6.0860670410287,6.01032931785146,6.02655882996087,106931.125735677,0.0,1.0
2016-04-21,11.1,11.28,11.01,11.28,82797,6.00491948048165,6.10229655313811,5.95623094415342,6.10229655313811,153048.963102214,0.0,1.0
2016-04-22,11.1,11.12,11.03,11.04,32920,6.00491948048165,6.01573915522126,5.96705061889303,5.97246045626283,60852.1065416002,0.0,1.0
2016-04-25,10.99,11.03,10.93,11.01,22084,5.94541126941382,5.96705061889303,5.912952245195,5.95623094415342,40821.9295523906,0.0,1.0
2016-04-26,11.13,11.13,11.05,11.09,18172,6.02114899259106,6.02114899259106,5.97787029363264,5.99950964311185,33590.6585684678,0.0,1.0
2016-04-27,11.2099,11.22,11.0,11.03,42447,6.06437359317579,6.06983752891929,5.95082110678362,5.96705061889303,78462.617447488,0.0,1.0
2016-04-28,11.09,11.1592,11.05,11.05,33784,5.99950964311185,6.03694571771089,5.97787029363264,5.97787029363264,62449.1970656568,0.0,1.0
2016-04-29,11.063,11.13,11.0,11.09,23362,5.98490308221338,6.02114899259106,5.95082110678362,5.99950964311185,43184.2926192243,0.0,1.0
2016-05-02,11.03,11.11,10.97,10.97,28050,5.96705061889303,6.01032931785146,5.93459159467421,5.93459159467421,51849.9874997535,0.0,1.0
2016-05-03,10.78,10.93,10.75,10.93,22902,5.83180468464795,5.912952245195,5.81557517253854,5.912952245195,42333.9897939164,0.0,1.0
2016-05-04,10.71,10.81,10.65,10.68,33743,5.79393582305933,5.84803419675736,5.76147679884051,5.77770631094992,62373.4092051401,0.0,1.0
2016-05-05,10.74,10.83,10.66,10.83,41440,5.81016533516874,5.85885387149697,5.76688663621031,5.85885387149697,76601.1936538247,0.0,1.0
2016-05-06,10.73,10.75,10.57,10.69,30947,5.80475549779893,5.81557517253854,5.71819809988208,5.78311614831972,57205.0468147904,0.0,1.0
2016-05-09,10.61,10.75,10.59,10.75,46087,5.73983744936129,5.81557517253854,5.72901777462169,5.81557517253854,85191.1006738374,0.0,1.0
2016-05-10,10.7,10.74,10.47,10.63,105180,5.78852598568952,5.81016533516874,5.66409972618405,5.7506571241009,194423.589491054,0.0,1.0
2016-05-11,10.75,10.7901,10.67,10.67,67007,5.81557517253854,5.83726862039145,5.77229647358011,5.77229647358011,123861.394381318,0.0,1.0
2016-05-12,10.72,10.8366,10.72,10.81,37562,5.79934566042913,5.86242436416104,5.79934566042913,5.84803419675736,69432.7711395986,0.0,1.0
2016-05-13,10.52,10.6527,10.52,10.64,51614,5.69114891303306,5.76293745493035,5.69114891303306,5.7560669614707,95407.6739683522,0.0,1.0
2016-05-16,10.63,10.69,10.55,10.55,44600,5.7506571241009,5.78311614831972,5.70737842514247,5.70737842514247,82442.4043668095,0.0,1.0
2016-05-17,10.62,10.67,10.52,10.52,63963,5.7452472867311,5.77229647358011,5.69114891303306,5.69114891303306,118234.607859063,0.0,1.0
2016-05-18,10.58,10.67,10.51,10.51,50977,5.72360793725188,5.77229647358011,5.68573907566326,5.68573907566326,94230.189403741,0.0,1.0
2016-05-19,10.5,10.52,10.422,10.52,59379,5.68032923829346,5.69114891303306,5.63813250680899,5.69114891303306,109761.15535643,0.0,1.0
2016-05-20,10.51,10.61,10.49,10.57,82705,5.68573907566326,5.73983744936129,5.67491940092365,5.71819809988208,152878.902537152,0.0,1.0
2016-05-23,10.6,10.61,10.51,10.51,53839,5.73442761199149,5.73983744936129,5.68573907566326,5.68573907566326,99520.5517646784,0.0,1.0
2016-05-24,10.66,10.68,10.6,10.67,17954,5.76688663621031,5.77770631094992,5.73442761199149,5.77229647358011,33187.6889686479,0.0,1.0
2016-05-25,10.7501,10.8,10.66,10.66,20949,5.81562927091224,5.84262435938756,5.76688663621031,5.76688663621031,38723.8997551635,0.0,1.0
2016-05-26,10.86,10.88,10.79,10.79,41087,5.87508338360638,5.88590305834598,5.83721452201775,5.83721452201775,75948.678659621,0.0,1.0
2016-05-27,10.84,10.933,10.8,10.88,19320,5.86426370886677,5.91457519640594,5.84262435938756,5.88590305834598,35712.7186629318,0.0,1.0
2016-05-31,11.0,11.0,10.83,10.91,29152,5.95082110678362,5.95082110678362,5.85885387149697,5.90213257045539,53887.0173116868,0.0,1.0
2016-06-01,10.89,10.93,10.8005,10.83,20514,5.89131289571579,5.912952245195,5.84289485125605,5.85885387149697,37919.8090399266,0.0,1.0
2016-06-02,10.99,11.0,10.87,10.94,22668,5.94541126941382,5.95082110678362,5.88049322097618,5.9183620825648,41901.444443651,0.0,1.0
2016-06-03,11.12,11.13,10.95,10.95,43946,6.01573915522126,6.02114899259106,5.9237719199346,5.9237719199346,81233.49556735,0.0,1.0
2016-06-06,11.26,11.31,11.04,11.05,42949,6.09147687839851,6.11852606524752,5.97246045626283,5.97787029363264,79390.5566177152,0.0,1.0
2016-06-07,11.37,11.39,11.24,11.24,16919,6.15098508946634,6.16180476420595,6.0806572036589,6.0806572036589,31274.5076117052,0.0,1.0
2016-06-08,11.53,11.56,11.33,11.33,106544,6.2375424873832,6.25377199949261,6.12934573998713,6.12934573998713,196944.922216532,0.0,1.0
2016-06-09,11.38,11.45,11.35,11.44,18695,6.15639492683615,6.19426378842477,6.14016541472674,6.18885395105497,34557.4159111548,0.0,1.0
2016-06-10,11.17,11.28,11.11,11.2,17914,6.04278834207028,6.10229655313811,6.01032931785146,6.05901785417969,33113.7495925342,0.0,1.0
2016-06-13,10.89,11.1299,10.89,11.11,39381,5.89131289571579,6.02109489421737,5.89131289571579,6.01032931785146,72795.1642683704,0.0,1.0
2016-06-14,10.87,10.99,10.77,10.99,41187,5.88049322097618,5.94541126941382,5.82639484727815,5.94541126941382,76133.5270999054,0.0,1.0
2016-06-15,10.96,11.07,10.9101,10.94,27094,5.92918175730441,5.98868996837224,5.90218666882909,5.9183620825648,50082.8364106353,0.0,1.0
2016-06-16,10.94,10.97,10.781,10.82,21148,5.9183620825648,5.93459159467421,5.83234566838493,5.85344403412716,39091.7481513293,0.0,1.0
2016-06-17,11.02,11.02,10.92,10.99,20203,5.96164078152323,5.96164078152323,5.9075424078252,5.94541126941382,37344.9303906424,0.0,1.0
2016-06-20,11.18,11.2374,11.15,11.15,11056,6.04819817944008,6.07925064594275,6.03196866733067,6.03196866733067,20436.8435578351,0.0,1.0
2016-06-21,11.23,11.27,11.15,11.23,20188,6.0752473662891,6.09688671576831,6.03196866733067,6.0752473662891,37317.2031245997,0.0,1.0
2016-06-22,11.31,11.33,11.27,11.3,16362,6.11852606524752,6.12934573998713,6.09688671576831,6.11311622787772,30244.9017993215,0.0,1.0
2016-06-23,11.5,11.51,11.39,11.45,31833,6.22131297527379,6.22672281264359,6.16180476420595,6.19426378842477,58842.8039957095,0.0,1.0
2016-06-24,10.92,11.1799,10.87,11.12,56658,5.9075424078252,6.04814408106638,5.88049322097618,6.01573915522126,104731.429296293,0.0,1.0
2016-06-27,10.76,10.94,10.66,10.94,45409,5.82098500990834,5.9183620825648,5.76688663621031,5.9183620825648,83937.8282487097,0.0,1.0
2016-06-28,11.05,11.11,10.97,11.02,35207,5.97787029363264,6.01032931785146,5.93459159467421,5.96164078152323,65079.5903709027,0.0,1.0
2016-06-29,11.29,11.33,11.18,11.18,38059,6.10770639050792,6.12934573998713,6.04819817944008,6.04819817944008,70351.4678878117,0.0,1.0
2016-06-30,11.39,11.45,11.17,11.39,37969,6.16180476420595,6.19426378842477,6.04278834207028,6.16180476420595,70185.1042915558,0.0,1.0
2016-07-01,11.52,11.68,11.38,11.59,114885,6.23213265001339,6.31869004793024,6.15639492683615,6.27000151160202,212363.130620648,0.0,1.0
2016-07-05,11.3,11.44,11.24,11.31,31904,6.11311622787772,6.18885395105497,6.0806572036589,6.11852606524752,58974.0463883114,0.0,1.0
2016-07-06,11.33,11.35,11.16,11.25,80710,6.12934573998713,6.14016541472674,6.03737850470047,6.0860670410287,149191.17615348,0.0,1.0
2016-07-07,11.38,11.43,11.33,11.34,18796,6.15639492683615,6.18344411368516,6.12934573998713,6.13475557735693,34744.1128358419,0.0,1.0
2016-07-08,11.58,11.61,11.5,11.55,72701,6.26459167423221,6.28082118634162,6.22131297527379,6.2483621621228,134386.664571108,0.0,1.0
2016-07-11,11.66,11.715,11.6,11.63,42976,6.30787037319064,6.33762447872456,6.27541134897182,6.29164086108123,79440.465696592,0.0,1.0
2016-07-12,11.87,11.8799,11.77,11.84,62264,6.42147695795651,6.42683269695261,6.36737858425847,6.4052474458471,115094.032858633,0.0,1.0
2016-07-13,11.83,11.86,11.8,11.85,42029,6.39983760847729,6.4160671205867,6.38360809636788,6.4106572832169,77689.9509670995,0.0,1.0
2016-07-14,12.0,12.0,11.94,11.94,18787,6.49180484376395,6.49180484376395,6.45934581954513,6.45934581954513,34727.4764762164,0.0,1.0
2016-07-15,11.93,12.03,11.92,12.03,8312,6.45393598217533,6.50803435587336,6.44852614480552,6.50803435587336,15364.6023564332,0.0,1.0
2016-07-18,12.0099,12.0099,11.9,11.9,12668,6.49716058276006,6.49716058276006,6.43770647006592,6.43770647006592,23416.6004152184,0.0,1.0
2016-07-19,11.89,11.99,11.8301,11.99,26821,6.43229663269612,6.48639500639415,6.39989170685099,6.48639500639415,49578.2001686591,0.0,1.0
2016-07-20,11.96,12.0,11.91,11.91,17456,6.47016549428474,6.49180484376395,6.44311630743572,6.44311630743572,32267.143736032,0.0,1.0
2016-07-21,11.91,11.99,11.91,11.96,17009,6.44311630743572,6.48639500639415,6.44311630743572,6.47016549428474,31440.871207961,0.0,1.0
2016-07-22,12.06,12.06,11.91,11.91,19884,6.52426386798277,6.52426386798277,6.44311630743572,6.44311630743572,36755.2638661354,0.0,1.0
2016-07-25,11.94,12.01,11.86,12.01,18888,6.45934581954513,6.49721468113375,6.4160671205867,6.49721468113375,34914.1734009035,0.0,1.0
2016-07-26,12.12,12.21,11.92,11.95,155892,6.55672289220159,6.60541142852982,6.44852614480552,6.46475565691493,288163.930528042,0.0,1.0
2016-07-27,12.14,12.24,12.1115,12.17,111252,6.5675425669412,6.62164094063923,6.55212453043726,6.58377207905061,205647.586785118,0.0,1.0
2016-07-28,12.21,12.22,12.15,12.22,48396,6.60541142852982,6.61082126589962,6.572952404311,6.61082126589962,89459.2511600025,0.0,1.0
2016-07-29,12.24,12.25,12.19,12.21,18101,6.62164094063923,6.62705077800903,6.59459175379021,6.60541142852982,33459.4161758659,0.0,1.0
2016-08-01,12.36,12.36,12.225,12.2292,88008,6.68655898907687,6.68655898907687,6.61352618458452,6.61579831627984,162681.41532543,0.0,1.0
2016-08-02,12.23,12.43,12.09,12.43,135057,6.61623110326943,6.72442785066549,6.54049338009218,6.72442785066549,249650.757994802,0.0,1.0
2016-08-03,12.29,12.29,12.19,12.19,30335,6.64869012748825,6.64869012748825,6.59459175379021,6.59459175379021,56073.7743602503,0.0,1.0
2016-08-04,12.36,12.38,12.15,12.28,57512,6.68655898907687,6.69737866381648,6.572952404311,6.64328029011844,106310.034976322,0.0,1.0
2016-08-05,12.42,12.45,12.25,12.4,44615,6.71901801329569,6.7352475254051,6.62705077800903,6.70819833855608,82470.1316328521,0.0,1.0
2016-08-08,12.54,12.66,12.53,12.56,144617,6.78393606173333,6.84885411017097,6.77852622436352,6.79475573647294,267322.268885984,0.0,1.0
2016-08-09,12.64,12.7,12.61,12.66,131605,6.83803443543136,6.87049345965018,6.82180492332195,6.84885411017097,243269.789836187,0.0,1.0
2016-08-10,12.67,12.69,12.6,12.68,58427,6.85426394754077,6.86508362228038,6.81639508595215,6.85967378491057,108001.398204923,0.0,1.0
2016-08-11,12.79,12.8053,12.65,12.76,54937,6.91918199597841,6.92745904715421,6.84344427280116,6.902952483869,101550.187639,0.0,1.0
2016-08-12,12.7699,12.7699,12.67,12.67,42588,6.90830822286511,6.90830822286511,6.85426394754077,6.85426394754077,78723.2537482888,0.0,1.0
2016-08-15,12.87,12.89,12.795,12.87,78679,6.96246069493684,6.97328036967644,6.92188691466331,6.96246069493684,145436.904331305,0.0,1.0
2016-08-16,12.86,12.9,12.7501,12.83,47254,6.95705085756703,6.97869020704625,6.8975967448729,6.94082134545762,87348.2819719555,0.0,1.0
2016-08-17,12.71,12.82,12.59,12.82,128872,6.87590329701998,6.93541150808782,6.81098524858234,6.93541150808782,238217.881963217,0.0,1.0
2016-08-18,12.82,12.8558,12.8,12.83,25343,6.93541150808782,6.95477872587172,6.92459183334821,6.94082134545762,46846.1402212568,0.0,1.0
2016-08-19,12.8027,12.816,12.6995,12.77,63397,6.92605248943806,6.9332475731399,6.87022296778169,6.9083623212388,117188.365687054,0.0,1.0
2016-08-22,12.7,12.73,12.61,12.73,36108,6.87049345965018,6.88672297175959,6.82180492332195,6.88672297175959,66745.0748178645,0.0,1.0
2016-08-23,12.66,12.7999,12.65,12.77,27089,6.84885411017097,6.92453773497452,6.84344427280116,6.9083623212388,50073.5939886211,0.0,1.0
2016-08-24,12.59,12.65,12.5799,12.6,27053,6.81098524858234,6.84344427280116,6.80552131283884,6.81639508595215,50007.0485501188,0.0,1.0
2016-08-25,12.66,12.66,12.57,12.63,25376,6.84885411017097,6.84885411017097,6.80016557384274,6.83262459806156,46907.1402065506,0.0,1.0
2016-08-26,12.63,12.78,12.52,12.66,111092,6.83262459806156,6.91377215860861,6.77311638699372,6.84885411017097,205351.829280664,0.0,1.0
2016-08-29,12.72,12.75,12.53,12.69,41740,6.88131313438979,6.8975426464992,6.77852622436352,6.86508362228038,77155.7389746777,0.0,1.0
2016-08-30,12.61,12.79,12.58,12.79,37963,6.82180492332195,6.91918199597841,6.80557541121254,6.91918199597841,70174.0133851388,0.0,1.0
2016-08-31,12.56,12.5965,12.47,12.59,47888,6.79475573647294,6.81450164287272,6.74606720014471,6.81098524858234,88520.2210833581,0.0,1.0
2016-09-01,12.57,12.575,12.41,12.55,48841,6.80016557384274,6.80287049252764,6.71360817592589,6.78934589910313,90281.8267192677,0.0,1.0
2016-09-02,12.74,12.78,12.68,12.68,22357,6.89213280912939,6.91377215860861,6.85967378491057,6.85967378491057,41326.5657943668,0.0,1.0
2016-09-06,12.99,13.0,12.75,12.77,32867,7.02737874337448,7.03278858074428,6.8975426464992,6.9083623212388,60754.1368682495,0.0,1.0
2016-09-07,13.0,13.08,12.97,13.06,51337,7.03278858074428,7.07606727970271,7.01655906863487,7.0652476049631,94895.6437887645,0.0,1.0
2016-09-08,12.97,13.06,12.92,13.05,31571,7.01655906863487,7.0652476049631,6.98950988178585,7.0598377675933,58358.5010821646,0.0,1.0
2016-09-09,12.62,12.9,12.5801,12.9,60322,6.82721476069175,6.97869020704625,6.80562950958624,6.97869020704625,111504.276148311,0.0,1.0
2016-09-12,12.62,12.6313,12.08,12.4,112598,6.82721476069175,6.83332787691963,6.53508354272238,6.70819833855608,208135.646791346,0.0,1.0
2016-09-13,12.26,12.51,12.18,12.5,102795,6.63246061537884,6.76770654962392,6.58918191642041,6.76229671225412,190014.954190273,0.0,1.0
2016-09-14,12.28,12.42,12.25,12.28,79845,6.64328029011844,6.71901801329569,6.62705077800903,6.64328029011844,147592.23714502,0.0,1.0
2016-09-15,12.47,12.4783,12.31,12.34,130229,6.74606720014471,6.75055736516164,6.65950980222785,6.67573931433726,240726.275297875,0.0,1.0
2016-09-16,12.37,12.49,12.2501,12.49,10283,6.69196882644667,6.75688687488431,6.62710487638273,6.75688687488431,19007.9651144373,0.0,1.0
2016-09-19,12.42,12.55,12.3944,12.55,36689,6.71901801329569,6.78934589910313,6.70516882962899,6.78934589910313,67819.0442559164,0.0,1.0
2016-09-20,12.42,12.51,12.4,12.49,55911,6.71901801329569,6.76770654962392,6.70819833855608,6.75688687488431,103350.61144737,0.0,1.0
2016-09-21,12.68,12.71,12.45,12.45,163254,6.85967378491057,6.87590329701998,6.7352475254051,6.7352475254051,301772.472701774,0.0,1.0
2016-09-22,12.8,12.83,12.7401,12.82,48611,6.92459183334821,6.94082134545762,6.89218690750309,6.93541150808782,89856.6753066138,0.0,1.0
2016-09-23,12.67,12.73,12.62,12.72,26018,6.85426394754077,6.88672297175959,6.82721476069175,6.88131313438979,48093.867193176,0.0,1.0
2016-09-26,12.46,12.59,12.46,12.56,28920,6.7406573627749,6.81098524858234,6.7406573627749,6.79475573647294,53458.1689302272,0.0,1.0
2016-09-27,12.63,12.63,12.5,12.51,24216,6.83262459806156,6.83262459806156,6.76229671225412,6.76770654962392,44762.8982992524,0.0,1.0
2016-09-28,12.72,12.76,12.564,12.68,16425,6.88131313438979,6.902952483869,6.79691967142086,6.85967378491057,30361.3563167006,0.0,1.0
2016-09-29,12.53,12.68,12.53,12.68,31958,6.77852622436352,6.85967378491057,6.77852622436352,6.85967378491057,59073.864546065,0.0,1.0
2016-09-30,12.63,12.66,12.59,12.63,63437,6.83262459806156,6.84885411017097,6.81098524858234,6.83262459806156,117262.305063168,0.0,1.0
2016-10-03,12.62,12.65,12.56,12.56,51310,6.82721476069175,6.84344427280116,6.79475573647294,6.79475573647294,94845.7347098878,0.0,1.0
2016-10-04,12.51,12.7,12.5,12.66,42978,6.76770654962392,6.87049345965018,6.76229671225412,6.84885411017097,79444.1626653977,0.0,1.0
2016-10-05,12.7,12.72,12.63,12.63,36065,6.87049345965018,6.88131313438979,6.83262459806156,6.83262459806156,66665.5899885422,0.0,1.0
2016-10-06,12.66,12.739,12.62,12.63,59177,6.84885411017097,6.89159182539241,6.82721476069175,6.83262459806156,109387.761507056,0.0,1.0
2016-10-07,12.66,12.7,12.5701,12.63,44465,6.84885411017097,6.87049345965018,6.80021967221644,6.83262459806156,82192.8589724256,0.0,1.0
2016-10-10,12.78,12.79,12.73,12.73,11048,6.91377215860861,6.91918199597841,6.88672297175959,6.88672297175959,20422.0556826123,0.0,1.0
2016-10-11,12.47,12.64,12.45,12.64,68859,6.74606720014471,6.83803443543136,6.7352475254051,6.83803443543136,127284.787495384,0.0,1.0
2016-10-12,12.43,12.4789,12.406,12.42,84979,6.72442785066549,6.75088195540383,6.71144424097796,6.71901801329569,157082.356069218,0.0,1.0
2016-10-13,12.36,12.36,12.21,12.33,103268,6.68655898907687,6.68655898907687,6.60541142852982,6.67032947696746,190889.287312818,0.0,1.0
2016-10-14,12.44,12.4881,12.35,12.4,37757,6.7298376880353,6.75585900578405,6.68114915170707,6.70819833855608,69793.225598153,0.0,1.0
2016-10-17,12.39,12.4499,12.3686,12.42,17807,6.70278850118628,6.7351934270314,6.6912114492149,6.71901801329569,32915.96176143,0.0,1.0
2016-10-18,12.6,12.6299,12.53,12.57,70449,6.81639508595215,6.83257049968786,6.77852622436352,6.80016557384274,130223.877695905,0.0,1.0
2016-10-19,12.76,12.76,12.65,12.69,27701,6.902952483869,6.902952483869,6.84344427280116,6.86508362228038,51204.8664431612,0.0,1.0
2016-10-20,12.74,12.75,12.67,12.75,28194,6.89213280912939,6.8975426464992,6.85426394754077,6.8975426464992,52116.1692537629,0.0,1.0
2016-10-21,12.77,12.77,12.6232,12.73,11891,6.9083623212388,6.9083623212388,6.82894590865009,6.88672297175959,21980.3280342092,0.0,1.0
2016-10-24,12.7789,12.85,12.75,12.85,11064,6.91317707649793,6.95164102019723,6.8975426464992,6.95164102019723,20451.6314330578,0.0,1.0
2016-10-25,12.82,12.8287,12.74,12.78,21581,6.93541150808782,6.94011806659955,6.89213280912939,6.91377215860861,39892.1418977604,0.0,1.0
2016-10-26,12.7114,12.74,12.68,12.74,20262,6.87666067425176,6.89213280912939,6.85967378491057,6.89213280912939,37453.9909704101,0.0,1.0
2016-10-27,12.6,12.75,12.59,12.68,26269,6.81639508595215,6.8975426464992,6.81098524858234,6.85967378491057,48557.8367782896,0.0,1.0
2016-10-28,12.51,12.63,12.4813,12.62,28616,6.76770654962392,6.83262459806156,6.75218031637258,6.82721476069175,52896.2296717628,0.0,1.0
2016-10-31,12.63,12.63,12.55,12.56,13354,6.83262459806156,6.83262459806156,6.78934589910313,6.79475573647294,24684.6607155689,0.0,1.0
2016-11-01,12.57,12.64,12.46,12.64,58306,6.80016557384274,6.83803443543136,6.7406573627749,6.83803443543136,107777.731592179,0.0,1.0
2016-11-02,12.3,12.555,12.29,12.555,38127,6.65409996485805,6.79205081778803,6.64869012748825,6.79205081778803,70477.164827205,0.0,1.0
2016-11-03,12.3,12.37,12.28,12.3,22624,6.65409996485805,6.69196882644667,6.64328029011844,6.65409996485805,41820.111129926,0.0,1.0
2016-11-04,12.23,12.27,12.2,12.27,57920,6.61623110326943,6.63787045274864,6.60000159116002,6.63787045274864,107064.216612682,0.0,1.0
2016-11-07,12.59,12.59,12.4,12.49,72908,6.81098524858234,6.81098524858234,6.70819833855608,6.75688687488431,134769.300842497,0.0,1.0
2016-11-08,12.69,12.77,12.43,12.57,38699,6.86508362228038,6.9083623212388,6.72442785066549,6.80016557384274,71534.4979056314,0.0,1.0
2016-11-09,12.29,12.44,12.12,12.33,54084,6.64869012748825,6.7298376880353,6.55672289220159,6.67032947696746,99973.4304433749,0.0,1.0
2016-11-10,12.15,12.3,12.01,12.25,146666,6.572952404311,6.65409996485805,6.49721468113375,6.62705077800903,271109.81342741,0.0,1.0
2016-11-11,11.9,11.957,11.74,11.95,79793,6.43770647006592,6.4685425430738,6.35114907214906,6.46475565691493,147496.115956072,0.0,1.0
2016-11-14,11.75,11.93,11.69,11.92,184289,6.35655890951887,6.45393598217533,6.32409988530005,6.44852614480552,340655.342115582,0.0,1.0
2016-11-15,11.92,11.9683,11.75,11.75,73960,6.44852614480552,6.47465565930167,6.35655890951887,6.35655890951887,136713.906434288,0.0,1.0
2016-11-16,11.79,11.85,11.75,11.83,28993,6.37819825899808,6.4106572832169,6.35655890951887,6.39983760847729,53593.1082916347,0.0,1.0
2016-11-17,11.81,11.92,11.7,11.88,30966,6.38901793373769,6.44852614480552,6.32950972266985,6.42688679532631,57240.1680184444,0.0,1.0
2016-11-18,11.8,11.87,11.71,11.82,87096,6.38360809636788,6.42147695795651,6.33491956003966,6.39442777110749,160995.597550037,0.0,1.0
2016-11-21,11.9,11.94,11.8176,11.83,61417,6.43770647006592,6.45934581954513,6.39312941013874,6.39983760847729,113528.366569425,0.0,1.0
2016-11-22,12.08,12.09,11.9692,12.03,73416,6.53508354272238,6.54049338009218,6.47514254466496,6.50803435587336,135708.330919141,0.0,1.0
2016-11-23,11.96,11.9999,11.9352,11.99,29709,6.47016549428474,6.49175074539025,6.45674909760763,6.48639500639415,54916.6231240704,0.0,1.0
2016-11-25,12.03,12.0599,11.966,12.01,30718,6.50803435587336,6.52420976960907,6.47341139670662,6.49721468113375,56781.7438865393,0.0,1.0
2016-11-28,12.03,12.18,11.95,11.97,86827,6.50803435587336,6.58918191642041,6.46475565691493,6.47557533165454,160498.355245672,0.0,1.0
2016-11-29,12.01,12.1,11.97,12.04,103925,6.49721468113375,6.54590321746198,6.47557533165454,6.51344419324316,192103.741565486,0.0,1.0
2016-11-30,12.12,12.12,12.03,12.06,31552,6.55672289220159,6.55672289220159,6.50803435587336,6.52426386798277,58323.3798785106,0.0,1.0
2016-12-01,11.98,12.11,11.87,12.11,65719,6.48098516902434,6.55131305483179,6.42147695795651,6.55131305483179,121480.546470456,0.0,1.0
2016-12-02,11.88,12.01,11.79,11.98,137588,6.42688679532631,6.49721468113375,6.37819825899808,6.48098516902434,254329.272018399,0.0,1.0
2016-12-05,11.97,12.0293,11.93,11.95,53319,6.47557533165454,6.50765566725747,6.45393598217533,6.46475565691493,98559.3398751999,0.0,1.0
2016-12-06,12.1,12.1,12.0,12.03,35425,6.54590321746198,6.54590321746198,6.49180484376395,6.50803435587336,65482.5599707226,0.0,1.0
2016-12-07,12.28,12.31,12.12,12.12,62203,6.64328029011844,6.65950980222785,6.55672289220159,6.55672289220159,114981.275310059,0.0,1.0
2016-12-08,12.23,12.31,12.12,12.25,87965,6.61623110326943,6.65950980222785,6.55672289220159,6.62705077800903,162601.930496107,0.0,1.0
2016-12-09,12.22,12.29,12.09,12.28,91302,6.61082126589962,6.64869012748825,6.54049338009218,6.64328029011844,168770.322948396,0.0,1.0
2016-12-12,12.06,12.19,11.9101,12.13,72384,6.52426386798277,6.59459175379021,6.44317040580942,6.56213272957139,133800.695015407,0.0,1.0
2016-12-13,12.05,12.13,11.98,11.98,55940,6.62494094143481,6.66892395183438,6.58645580733519,6.58645580733519,101748.378734077,0.1961,1.0
2016-12-14,11.78,12.03,11.78,11.99,72262,6.47649828133627,6.61394518883492,6.47649828133627,6.59195368363513,131436.205650373,0.0,1.0
2016-12-15,11.85,11.8776,11.72,11.72,90402,6.51498341543589,6.53015755402374,6.44351102353659,6.44351102353659,164430.763931319,0.0,1.0
2016-12-16,11.8,11.94,11.7126,11.84,34295,6.48749403393616,6.5644643021354,6.43944259507463,6.50948553913595,62378.6315460344,0.0,1.0
2016-12-19,11.78,11.83,11.7686,11.81,72155,6.47649828133627,6.503987662836,6.47023070235433,6.49299191023611,131241.585047503,0.0,1.0
2016-12-20,11.72,11.85,11.71,11.78,67441,6.44351102353659,6.51498341543589,6.43801314723665,6.47649828133627,122667.36521639,0.0,1.0
2016-12-21,11.7301,11.83,11.68,11.8,49238,6.44906387859954,6.503987662836,6.42151951833681,6.48749403393616,89558.2172346884,0.0,1.0
2016-12-22,11.61,11.7,11.6058,11.7,47686,6.38303438423719,6.4325152709367,6.38072527619121,6.4325152709367,86735.3090510044,0.0,1.0
2016-12-23,11.84,11.84,11.6,11.66,120682,6.50948553913595,6.50948553913595,6.37753650793724,6.41052376573692,219506.575659382,0.0,1.0
2016-12-27,11.82,11.9,11.8,11.81,34075,6.49848978653605,6.54247279693562,6.48749403393616,6.49299191023611,61978.4770354606,0.0,1.0
2016-12-28,11.95,11.99,11.8619,11.95,67966,6.56996217843535,6.59195368363513,6.52152588823283,6.56996217843535,123622.27938935,0.0,1.0
2016-12-29,12.15,12.15,12.03,12.03,36137,6.67991970443427,6.67991970443427,6.61394518883492,6.61394518883492,65729.0161300202,0.0,1.0
2016-12-30,12.09,12.2,12.07,12.2,85898,6.64693244663459,6.707409085934,6.6359366940347,6.707409085934,156238.509769391,0.0,1.0
2017-01-03,12.33,12.33,12.195,12.21,79425,6.77888147783329,6.77888147783329,6.70466014778403,6.71290696223394,144464.872737827,0.0,1.0
2017-01-04,12.4614,12.51,12.35,12.5,59620,6.85112357241458,6.87784325123232,6.78987723043319,6.87234537493238,108441.872365493,0.0,1.0
2017-01-05,12.55,12.56,12.46,12.46,36608,6.8998347564321,6.90533263273205,6.85035386973259,6.85035386973259,66585.7105594759,0.0,1.0
2017-01-06,12.52,12.54,12.49,12.51,16277,6.88334112753227,6.89433688013216,6.86684749863243,6.87784325123232,29605.9771300423,0.0,1.0
2017-01-09,12.47,12.54,12.45,12.51,34686,6.85585174603254,6.89433688013216,6.84485599343265,6.87784325123232,63089.8152443723,0.0,1.0
2017-01-10,12.59,12.62,12.53,12.53,58798,6.92182626163189,6.93831989053173,6.88883900383221,6.88883900383221,106946.749603258,0.0,1.0
2017-01-11,12.67,12.69,12.57,12.59,28309,6.96580927203146,6.97680502463135,6.910830509032,6.92182626163189,51490.7910901498,0.0,1.0
2017-01-12,12.77,12.78,12.69,12.78,38227,7.02078803503091,7.02628591133086,6.97680502463135,7.02628591133086,69530.4839804711,0.0,1.0
2017-01-13,12.73,12.77,12.68,12.68,32665,6.99879652983113,7.02078803503091,6.9713071483314,6.9713071483314,59413.8503995105,0.0,1.0
2017-01-17,12.69,12.73,12.63,12.63,25913,6.97680502463135,6.99879652983113,6.94381776683167,6.94381776683167,47132.7446931736,0.0,1.0
2017-01-18,12.5592,12.72,12.53,12.7,64317,6.90489280262805,6.99329865353118,6.88883900383221,6.98230290093129,116985.171166243,0.0,1.0
2017-01-19,12.53,12.6447,12.51,12.53,24919,6.88883900383221,6.95189964499259,6.87784325123232,6.88883900383221,45324.7738590357,0.0,1.0
2017-01-20,12.54,12.58,12.52,12.57,37199,6.89433688013216,6.91632838533194,6.88334112753227,6.910830509032,67660.6710856082,0.0,1.0
2017-01-23,12.7,12.72,12.62,12.65,41180,6.98230290093129,6.99329865353118,6.93831989053173,6.95481351943156,74901.6488428545,0.0,1.0
2017-01-24,12.8,12.8351,12.72,12.72,42748,7.03728166393075,7.05657920974356,6.99329865353118,6.99329865353118,77753.6591727622,0.0,1.0
2017-01-25,12.85,12.89,12.84,12.89,61764,7.06477104543048,7.08676255063027,7.05927316913054,7.08676255063027,112341.559959448,0.0,1.0
2017-01-26,12.87,12.89,12.83,12.89,46880,7.07576679803037,7.08676255063027,7.05377529283059,7.08676255063027,85269.2884349932,0.0,1.0
2017-01-27,12.92,12.93,12.83,12.86,64654,7.1032561795301,7.10875405583005,7.05377529283059,7.07026892173043,117598.135121076,0.0,1.0
2017-01-30,12.83,12.885,12.81,12.86,123497,7.05377529283059,7.08401361248029,7.0427795402307,7.07026892173043,224626.734510588,0.0,1.0
2017-01-31,12.85,12.869,12.79,12.79,33074,7.06477104543048,7.07521701040038,7.03178378763081,7.03178378763081,60157.7740123499,0.0,1.0
2017-02-01,12.9,12.94,12.85,12.94,42517,7.09226042693021,7.11425193212999,7.06477104543048,7.11425193212999,77333.4969366597,0.0,1.0
2017-02-02,12.93,12.95,12.73,12.93,36042,7.10875405583005,7.11974980842994,6.99879652983113,7.10875405583005,65556.2221368179,0.0,1.0
2017-02-03,13.02,13.06,12.94,12.95,69481,7.15823494252956,7.18022644772935,7.11425193212999,7.11974980842994,126377.888859893,0.0,1.0
2017-02-06,13.01,13.0746,12.95,13.05,66162,7.15273706622962,7.18825334712727,7.11974980842994,7.1747285714294,120341.012402645,0.0,1.0
2017-02-07,13.01,13.06,12.99,12.99,31906,7.15273706622962,7.18022644772935,7.14174131362972,7.14174131362972,58033.3173380309,0.0,1.0
2017-02-08,13.1,13.1,13.0,13.02,64842,7.20221795292913,7.20221795292913,7.14723918992967,7.15823494252956,117940.085339203,0.0,1.0
2017-02-09,13.15,13.18,13.08,13.1,37183,7.22970733442886,7.2462009633287,7.19122220032924,7.20221795292913,67631.5689393846,0.0,1.0
2017-02-10,13.2,13.25,13.14,13.16,62746,7.25719671592859,7.28468609742832,7.22420945812891,7.2352052107288,114127.704183918,0.0,1.0
2017-02-13,13.38,13.38,13.23,13.23,35522,7.35615848932761,7.35615848932761,7.27369034482843,7.27369034482843,64610.4023845527,0.0,1.0
2017-02-14,13.3301,13.36,13.2411,13.31,51141,7.32872408659088,7.34516273672772,7.27979298752137,7.31767335522799,93019.5537511516,0.0,1.0
2017-02-15,13.3796,13.39,13.28,13.33,48421,7.35593857427562,7.36165636562756,7.30117972632816,7.32866910782788,88072.1888931485,0.0,1.0
2017-02-16,13.42,13.429,13.33,13.41,63879,7.3781499945274,7.38309808319735,7.32866910782788,7.37265211822745,116188.499913373,0.0,1.0
2017-02-17,13.41,13.41,13.3,13.33,51593,7.37265211822745,7.37265211822745,7.31217547892805,7.32866910782788,93841.6893819668,0.0,1.0
2017-02-21,13.53,13.54,13.45,13.49,45035,7.4386266338268,7.44412451012675,7.39464362342724,7.41663512862702,81913.4471985904,0.0,1.0
2017-02-22,13.63,13.65,13.5135,13.54,46014,7.49360539682626,7.50460114942615,7.42955513793189,7.44412451012675,83694.1347706437,0.0,1.0
2017-02-23,13.6349,13.72,13.6093,13.72,35610,7.49629935621324,7.54308628352578,7.48222479288537,7.54308628352578,64770.4641887821,0.0,1.0
2017-02-24,13.55,13.57,13.49,13.49,24491,7.44962238642669,7.46061813902659,7.41663512862702,7.41663512862702,44546.2914475559,0.0,1.0
2017-02-27,13.51,13.55,13.47,13.52,42468,7.42763088122691,7.44962238642669,7.40563937602713,7.43312875752686,77244.3716138501,0.0,1.0
2017-02-28,13.43,13.5,13.4,13.49,18165,7.38364787082734,7.42213300492697,7.36715424192751,7.41663512862702,33040.0303844209,0.0,1.0
2017-03-01,13.54,13.5476,13.43,13.43,79815,7.44412451012675,7.44830289611471,7.38364787082734,7.38364787082734,145174.237552026,0.0,1.0
2017-03-02,13.28,13.44,13.28,13.42,44471,7.30117972632816,7.38914574712729,7.30117972632816,7.3781499945274,80887.5965442103,0.0,1.0
2017-03-03,13.3418,13.37,13.32,13.33,38672,7.33515660186182,7.35066061302767,7.32317123152794,7.32866910782788,70339.8874223135,0.0,1.0
2017-03-06,13.36,13.38,13.3366,13.38,79633,7.34516273672772,7.35615848932761,7.33229770618585,7.35615848932761,144843.200638733,0.0,1.0
2017-03-07,13.43,13.4377,13.3542,13.38,34648,7.38364787082734,7.3878812355783,7.34197396847375,7.35615848932761,63020.6976470914,0.0,1.0
2017-03-08,13.34,13.4,13.34,13.38,69776,7.33416698412783,7.36715424192751,7.33416698412783,7.35615848932761,126914.459680889,0.0,1.0
2017-03-09,13.24,13.29,13.16,13.29,54539,7.27918822112837,7.3066776026281,7.2352052107288,7.3066776026281,99200.1220553774,0.0,1.0
2017-03-10,13.32,13.34,13.2871,13.3,20831,7.32317123152794,7.33416698412783,7.30508321850112,7.31217547892805,37889.1754989194,0.0,1.0
2017-03-13,13.53,13.56,13.43,13.44,55570,7.4386266338268,7.45512026272664,7.38364787082734,7.38914574712729,101075.391602657,0.0,1.0
2017-03-14,13.49,13.54,13.45,13.49,61180,7.41663512862702,7.44412451012675,7.39464362342724,7.41663512862702,111279.331622288,0.0,1.0
2017-03-15,13.95,13.99,13.44,13.54,102912,7.66953743842453,7.69152894362431,7.38914574712729,7.44412451012675,187185.004509855,0.0,1.0
2017-03-16,13.86,14.01,13.85,14.01,66945,7.62005655172502,7.70252469622421,7.61455867542507,7.70252469622421,121765.19868346,0.0,1.0
2017-03-17,13.92,13.99,13.85,13.9,51249,7.65304380952469,7.69152894362431,7.61455867542507,7.6420480569248,93215.9932381606,0.0,1.0
2017-03-20,14.04,14.13,13.97,13.99,74414,7.71901832512404,7.76849921182356,7.68053319102442,7.69152894362431,135350.44431744,0.0,1.0
2017-03-21,13.94,14.15,13.9205,14.1,83341,7.66403956212458,7.77949496442345,7.65331870333969,7.75200558292372,151587.62302604,0.0,1.0
2017-03-22,14.0008,14.02,13.88,13.91,49964,7.69746665002826,7.70802257252415,7.63105230432491,7.64754593322475,90878.7271195818,0.0,1.0
2017-03-23,14.02,14.02,13.93,14.0,70200,7.70802257252415,7.70802257252415,7.65854168582464,7.69702681992426,127685.666555813,0.0,1.0
2017-03-24,13.93,14.03,13.93,14.01,54838,7.65854168582464,7.7135204488241,7.65854168582464,7.70252469622421,99743.9684129299,0.0,1.0
2017-03-27,13.92,13.99,13.85,13.93,51093,7.65304380952469,7.69152894362431,7.61455867542507,7.65854168582464,92932.247312481,0.0,1.0
2017-03-28,14.05,14.05,13.91,13.91,57635,7.72451620142399,7.72451620142399,7.64754593322475,7.64754593322475,104831.387349634,0.0,1.0
2017-03-29,14.07,14.09,14.02,14.02,44838,7.73551195402388,7.74650770662377,7.70802257252415,7.70802257252415,81555.127023213,0.0,1.0
2017-03-30,14.08,14.11,14.02,14.02,59279,7.74100983032383,7.75750345922366,7.70802257252415,7.70802257252415,107821.632874103,0.0,1.0
2017-03-31,14.02,14.05,13.95,13.95,33284,7.70802257252415,7.72451620142399,7.66953743842453,7.66953743842453,60539.739681534,0.0,1.0
2017-04-03,14.16,14.19,14.03,14.06,37815,7.78499284072339,7.80148646962323,7.7135204488241,7.73001407772394,68781.1037152148,0.0,1.0
2017-04-04,14.19,14.19,14.0521,14.15,46518,7.80148646962323,7.80148646962323,7.72567075544698,7.77949496442345,84610.8523766854,0.0,1.0
2017-04-05,14.2,14.3,14.1999,14.2,56348,7.80698434592318,7.86196310892264,7.80692936716018,7.80698434592318,102490.483462777,0.0,1.0
2017-04-06,14.27,14.3,14.161,14.19,63266,7.8454694800228,7.86196310892264,7.78554262835339,7.80148646962323,115073.523936183,0.0,1.0
2017-04-07,14.25,14.31,14.15,14.31,68558,7.83447372742291,7.86746098522258,7.77949496442345,7.86746098522258,124699.058799622,0.0,1.0
2017-04-10,14.17,14.2,14.12,14.2,25230,7.79049071702334,7.80698434592318,7.76300133552361,7.80698434592318,45890.4468262559,0.0,1.0
2017-04-11,14.14,14.1899,14.0506,14.16,51301,7.7739970881235,7.80143149086023,7.72484607400199,7.78499284072339,93310.5752133871,0.0,1.0
2017-04-12,14.09,14.18,14.05,14.18,39040,7.74650770662377,7.79598859332329,7.72451620142399,7.79598859332329,71009.2367854551,0.0,1.0
2017-04-13,14.08,14.18,14.08,14.09,102583,7.74100983032383,7.79598859332329,7.74100983032383,7.74650770662377,186586.591628134,0.0,1.0
2017-04-17,14.15,14.17,14.09,14.14,170316,7.77949496442345,7.79049071702334,7.74650770662377,7.7739970881235,309785.071013104,0.0,1.0
2017-04-18,14.04,14.15,13.97,14.15,139111,7.71901832512404,7.77949496442345,7.68053319102442,7.77949496442345,253026.791456492,0.0,1.0
2017-04-19,13.89,14.0979,13.89,14.03,156626,7.63655018062486,7.75085102890073,7.63655018062486,7.7135204488241,284884.547150581,0.0,1.0
2017-04-20,14.03,14.04,13.96,14.0,199207,7.7135204488241,7.71901832512404,7.67503531472448,7.69702681992426,362334.452672135,0.0,1.0
2017-04-21,14.07,14.08,14.0,14.08,93484,7.73551195402388,7.74100983032383,7.69702681992426,7.74100983032383,170036.56484763,0.0,1.0
2017-04-24,14.24,14.28,14.2,14.21,187013,7.82897585112296,7.85096735632274,7.80698434592318,7.81248222222312,340154.979481514,0.0,1.0
2017-04-25,14.27,14.3099,14.27,14.28,90036,7.8454694800228,7.86740600645958,7.8454694800228,7.85096735632274,163765.052336456,0.0,1.0
2017-04-26,14.31,14.32,14.28,14.29,67464,7.86746098522258,7.87295886152253,7.85096735632274,7.85646523262269,122709.199551587,0.0,1.0
2017-04-27,14.32,14.33,14.28,14.33,42209,7.87295886152253,7.87845673782248,7.85096735632274,7.87845673782248,76773.2806218564,0.0,1.0
2017-04-28,14.36,14.38,14.3201,14.37,34581,7.89495036672231,7.9059461193222,7.87301384028553,7.90044824302226,62898.8324097803,0.0,1.0
2017-05-01,14.46,14.47,14.37,14.46,85519,7.94992912972177,7.95542700602172,7.90044824302226,7.94992912972177,155549.152680721,0.0,1.0
2017-05-02,14.53,14.53,14.44,14.49,45987,7.98841426382139,7.98841426382139,7.93893337712188,7.96642275862161,83645.0248988915,0.0,1.0
2017-05-03,14.46,14.52,14.42,14.52,36604,7.94992912972177,7.98291638752145,7.92793762452199,7.98291638752145,66578.43502292,0.0,1.0
2017-05-04,14.36,14.43,14.32,14.41,35197,7.89495036672231,7.93343550082193,7.87295886152253,7.92243974822204,64019.2650393869,0.0,1.0
2017-05-05,14.43,14.46,14.36,14.42,64972,7.93343550082193,7.94992912972177,7.89495036672231,7.92793762452199,118176.540277269,0.0,1.0
2017-05-08,14.5,14.528,14.47,14.5,40234,7.97192063492156,7.9873146885614,7.95542700602172,7.97192063492156,73180.9844473872,0.0,1.0
2017-05-09,14.66,14.69,14.58,14.58,94177,8.05988665572069,8.07638028462053,8.01590364532112,8.01590364532112,171297.051555938,0.0,1.0
2017-05-10,14.77,14.77,14.65,14.73,70696,8.12036329502009,8.12036329502009,8.05438877942074,8.09837178982031,128587.833088743,0.0,1.0
2017-05-11,14.78,14.82,14.65,14.82,62069,8.12586117132004,8.14785267651982,8.05438877942074,8.14785267651982,112896.319621834,0.0,1.0
2017-05-12,14.92,14.97,14.8,14.8,56846,8.20283143951928,8.23032082101901,8.13685692391993,8.13685692391993,103396.287763985,0.0,1.0
2017-05-15,15.17,15.2,14.9701,15.02,121698,8.34027834701793,8.35677197591777,8.23037579978201,8.25781020251874,221354.561944578,0.0,1.0
2017-05-16,15.22,15.26,15.165,15.2,125974,8.36776772851766,8.38975923371744,8.33752940886796,8.35677197591777,229132.110522821,0.0,1.0
2017-05-17,15.03,15.16,15.0,15.16,86112,8.26330807881869,8.33478047071798,8.24681444991885,8.33478047071798,156627.750975131,0.0,1.0
2017-05-18,14.73,14.84,14.6484,14.8,108858,8.09837178982031,8.15884842911971,8.05350911921275,8.13685692391993,198000.089600181,0.0,1.0
2017-05-19,14.9,14.9213,14.82,14.82,59938,8.19183568691939,8.20354616343828,8.14785267651982,8.14785267651982,109020.277521686,0.0,1.0
2017-05-22,14.99,15.0,14.951,14.98,48673,8.2413165736189,8.24681444991885,8.21987485604912,8.23581869731896,88530.5476961695,0.0,1.0
2017-05-23,15.05,15.08,14.9307,15.0,54242,8.27430383141858,8.29079746031842,8.20871416716022,8.24681444991885,98659.9134661028,0.0,1.0
2017-05-24,15.1,15.11,15.0,15.05,88417,8.30179321291831,8.30729108921826,8.24681444991885,8.27430383141858,160820.278915461,0.0,1.0
2017-05-25,15.04,15.21,15.04,15.13,56791,8.26880595511863,8.36226985221771,8.26880595511863,8.31828684181815,103296.249136342,0.0,1.0
2017-05-26,15.11,15.18,14.99,15.15,47087,8.30729108921826,8.34577622331788,8.2413165736189,8.32928259441804,85645.7974517603,0.0,1.0
2017-05-30,15.09,15.1,15.01,15.08,44116,8.29629533661836,8.30179321291831,8.2523123262188,8.29079746031842,80241.8926748754,0.0,1.0
2017-05-31,14.98,15.05,14.98,15.03,30866,8.23581869731896,8.27430383141858,8.23581869731896,8.26330807881869,56141.6778335004,0.0,1.0
2017-06-01,15.14,15.14,15.01,15.11,38603,8.32378471811809,8.32378471811809,8.2523123262188,8.30729108921826,70214.3844167245,0.0,1.0
2017-06-02,15.2,15.2,15.06,15.16,74403,8.35677197591777,8.35677197591777,8.27980170771853,8.33478047071798,135330.436591911,0.0,1.0
2017-06-05,15.14,15.22,15.11,15.19,39597,8.32378471811809,8.36776772851766,8.30729108921826,8.35127409961782,72022.3552508623,0.0,1.0
2017-06-06,15.19,15.23,15.086,15.18,41792,8.35127409961782,8.37326560481761,8.29409618609838,8.34577622331788,76014.8059359052,0.0,1.0
2017-06-07,15.1,15.18,15.09,15.17,58323,8.30179321291831,8.34577622331788,8.29629533661836,8.34027834701793,106082.779637246,0.0,1.0
2017-06-08,15.17,15.18,15.1,15.1,35620,8.34027834701793,8.34577622331788,8.30179321291831,8.30179321291831,64788.6530301719,0.0,1.0
2017-06-09,15.2,15.34,15.13,15.21,78066,8.35677197591777,8.43374224411701,8.31828684181815,8.36226985221771,141993.009192964,0.0,1.0
2017-06-12,15.08,15.2,15.02,15.17,40509,8.29079746031842,8.35677197591777,8.25781020251874,8.34027834701793,73681.1775856045,0.0,1.0
2017-06-13,15.02,15.08,15.001,15.01,45950,8.25781020251874,8.29079746031842,8.24736423754884,8.2523123262188,83577.7261857495,0.0,1.0
2017-06-14,15.08,15.15,15.02,15.14,31987,8.29079746031842,8.32928259441804,8.25781020251874,8.32378471811809,58180.6469532877,0.0,1.0
2017-06-15,14.91,14.95,14.8434,14.95,86074,8.19733356321934,8.21932506841912,8.1607177070617,8.21932506841912,156558.63337785,0.0,1.0
2017-06-16,14.82,14.92,14.7693,14.92,40137,8.14785267651982,8.20283143951928,8.1199784436791,8.20283143951928,73004.5526859071,0.0,1.0
2017-06-19,14.95,15.0,14.91,14.91,39354,8.21932506841912,8.24681444991885,8.19733356321934,8.19733356321934,71580.3664050922,0.0,1.0
2017-06-20,14.88,14.9312,14.81,14.81,29694,8.1808399343195,8.20898906097522,8.14235480021988,8.14235480021988,54009.9456226256,0.0,1.0
2017-06-21,14.98,15.01,14.93,14.97,47033,8.23581869731896,8.2523123262188,8.20832931581923,8.23032082101901,85547.5777082558,0.0,1.0
2017-06-22,15.12,15.12,15.04,15.07,35040,8.3127889655182,8.3127889655182,8.26880595511863,8.28529958401847,63733.7002295683,0.0,1.0
2017-06-23,15.04,15.125,14.99,15.07,37665,8.26880595511863,8.31553790366817,8.2413165736189,8.28529958401847,68508.271094369,0.0,1.0
2017-06-26,15.14,15.195,15.09,15.13,37967,8.32378471811809,8.3540230377678,8.29629533661836,8.31828684181815,69057.5741043385,0.0,1.0
2017-06-27,14.98,15.1449,14.95,15.1,38855,8.23581869731896,8.32647867750507,8.21932506841912,8.30179321291831,70672.7432197453,0.0,1.0
2017-06-28,15.05,15.06,15.0,15.01,33761,8.27430383141858,8.27980170771853,8.24681444991885,8.2523123262188,61407.3474158235,0.0,1.0
2017-06-29,14.8346,14.995,14.82,14.99,38792,8.15587957591774,8.24406551176888,8.14785267651982,8.2413165736189,70558.1535189901,0.0,1.0
2017-06-30,14.91,14.97,14.86,14.86,20341,8.19733356321934,8.23032082101901,8.16984418171961,8.16984418171961,36997.9222708233,0.0,1.0
2017-07-03,14.96,15.0373,14.92,14.92,18680,8.22482294471907,8.26732152851765,8.20283143951928,8.20283143951928,33976.7557159913,0.0,1.0
2017-07-05,14.93,14.97,14.8591,14.97,27075,8.20832931581923,8.23032082101901,8.16934937285261,8.23032082101901,49246.2880626587,0.0,1.0
2017-07-06,14.75,14.885,14.741,14.84,29263,8.1093675424202,8.18358887246947,8.10441945375025,8.15884842911971,53226.0065587288,0.0,1.0
2017-07-07,14.88,14.92,14.75,14.75,46576,8.1808399343195,8.20283143951928,8.1093675424202,8.1093675424202,84716.3476567458,0.0,1.0
2017-07-10,14.99,15.01,14.86,14.86,33596,8.2413165736189,8.2523123262188,8.16984418171961,8.16984418171961,61107.2315328932,0.0,1.0
2017-07-11,15.02,15.0799,14.98,14.99,78263,8.25781020251874,8.29074248155542,8.23581869731896,8.2413165736189,142351.329368342,0.0,1.0
2017-07-12,15.29,15.36,15.17,15.18,91200,8.40625286261728,8.4447379967169,8.34027834701793,8.34577622331788,165882.233474219,0.0,1.0
2017-07-13,15.45,15.4817,15.3,15.3,35518,8.49421888341642,8.51164715128724,8.41175073891723,8.41175073891723,64603.1268479967,0.0,1.0
2017-07-14,15.65,15.669,15.46,15.57,33506,8.60417640941533,8.61462237438523,8.49971675971636,8.56019339901577,60943.5319603857,0.0,1.0
2017-07-17,15.71,15.71,15.632,15.68,46668,8.63716366721501,8.63716366721501,8.59428023207543,8.62067003831517,84883.6849975312,0.0,1.0
2017-07-18,15.81,15.81,15.66,15.71,26263,8.69214243021447,8.69214243021447,8.60967428571528,8.63716366721501,47769.3541418137,0.0,1.0
2017-07-19,16.0,16.0,15.84,15.87,60597,8.79660207991344,8.79660207991344,8.7086360591143,8.72512968801414,110218.922169268,0.0,1.0
2017-07-20,15.96,16.02,15.8,16.01,46896,8.77461057471366,8.80759783251333,8.68664455391452,8.80209995621339,85298.3905812167,0.0,1.0
2017-07-21,15.88,15.9749,15.81,15.97,61394,8.73062756431409,8.78280241040058,8.69214243021447,8.7801084510136,111668.572828028,0.0,1.0
2017-07-24,15.94,15.98,15.87,15.87,32087,8.76361482211376,8.78560632731355,8.72512968801414,8.72512968801414,58362.5353671849,0.0,1.0
2017-07-25,16.03,16.05,16.01,16.03,36084,8.81309570881328,8.82409146141317,8.80209995621339,8.81309570881328,65632.6152706547,0.0,1.0
2017-07-26,16.03,16.04,15.93,16.02,40112,8.81309570881328,8.81859358511322,8.75811694581382,8.80759783251333,72959.0805824327,0.0,1.0
2017-07-27,16.03,16.17,15.98,16.09,35936,8.81309570881328,8.89006597701252,8.78560632731355,8.84608296661295,65363.4204180869,0.0,1.0
2017-07-28,15.97,16.01,15.95,15.97,126101,8.7801084510136,8.80209995621339,8.76911269841371,8.7801084510136,229363.10880847,0.0,1.0
2017-07-31,15.95,16.069,15.89,16.05,39208,8.76911269841371,8.83453742638307,8.73612544061404,8.82409146141317,71314.8093208023,0.0,1.0
2017-08-01,16.11,16.15,16.0152,16.11,87488,8.85707871921285,8.87907022441263,8.80495885188936,8.85707871921285,159130.535550356,0.0,1.0
2017-08-02,16.1,16.13,16.07,16.13,97138,8.8515808429129,8.86807447181274,8.83508721401306,8.86807447181274,176682.767491433,0.0,1.0
2017-08-03,15.96,16.05,15.96,16.05,54205,8.77461057471366,8.82409146141317,8.77461057471366,8.82409146141317,98592.6147529608,0.0,1.0
2017-08-04,16.06,16.1,16.0087,16.04,54428,8.82958933771311,8.8515808429129,8.80138523229439,8.81859358511322,98998.2259159516,0.0,1.0
2017-08-07,16.22,16.22,16.1,16.13,48094,8.91755535851225,8.91755535851225,8.8515808429129,8.86807447181274,87477.4137797048,0.0,1.0
2017-08-08,16.22,16.28,16.1902,16.27,65200,8.91755535851225,8.95054261631193,8.90117168713841,8.94504474001198,118591.245860955,0.0,1.0
2017-08-09,16.03,16.1,15.9655,16.1,43846,8.81309570881328,8.8515808429129,8.77763440667863,8.8515808429129,79750.793957353,0.0,1.0
2017-08-10,15.57,15.9534,15.55,15.91,103214,8.56019339901577,8.77098197635569,8.54919764641587,8.74712119321393,187734.307519825,0.0,1.0
2017-08-11,15.61,15.67,14.58,15.18,140000,8.58218490421555,8.61517216201523,8.01590364532112,8.34577622331788,254643.779456038,0.0,1.0
2017-08-14,15.67,15.81,15.67,15.74,78586,8.61517216201523,8.69214243021447,8.61517216201523,8.65365729611485,142938.82894523,0.0,1.0
2017-08-15,15.62,15.68,15.58,15.68,78207,8.58768278051549,8.62067003831517,8.56569127531571,8.62067003831517,142249.47185656,0.0,1.0
2017-08-16,15.82,15.8361,15.62,15.67,82045,8.69764030651441,8.70649188735733,8.58768278051549,8.61517216201523,149230.349181933,0.0,1.0
2017-08-17,15.78,15.95,15.74,15.8,80471,8.67564880131463,8.76911269841371,8.65365729611485,8.68664455391452,146367.425547191,0.0,1.0
2017-08-18,15.83,15.88,15.74,15.81,39651,8.70313818281436,8.73062756431409,8.65365729611485,8.69214243021447,72120.5749943668,0.0,1.0
2017-08-21,15.92,15.98,15.9,15.96,51437,8.75261906951387,8.78560632731355,8.74162331691398,8.77461057471366,93557.9434562872,0.0,1.0
2017-08-22,16.15,16.24,15.92,16.0,59733,8.87907022441263,8.92855111111214,8.75261906951387,8.79660207991344,108647.406273196,0.0,1.0
2017-08-23,16.18,16.19,16.09,16.11,28629,8.89556385331247,8.90106172961241,8.84608296661295,8.85707871921285,52072.8340146207,0.0,1.0
2017-08-24,16.26,16.3068,16.23,16.23,19802,8.93954686371203,8.96527692479578,8.9230532348122,8.9230532348122,36017.5437199176,0.0,1.0
2017-08-25,16.35,16.41,16.3,16.3,54030,8.98902775041155,9.02201500821122,8.96153836891182,8.96153836891182,98274.3100286408,0.0,1.0
2017-08-28,16.38,16.3899,16.2992,16.36,55297,9.00552137931138,9.01096427684833,8.96109853880782,8.99452562671149,100578.836232718,0.0,1.0
2017-08-29,16.32,16.37,16.21,16.21,41181,8.97253412151171,9.00002350301144,8.9120574822123,8.9120574822123,74903.4677269935,0.0,1.0
2017-08-30,16.35,16.37,16.31,16.32,37679,8.98902775041155,9.00002350301144,8.96703624521176,8.97253412151171,68533.7354723146,0.0,1.0
2017-08-31,16.45,16.47,16.35,16.35,22400,9.04400651341101,9.0550022660109,8.98902775041155,8.98902775041155,40743.004712966,0.0,1.0
2017-09-01,16.42,16.5,16.42,16.5,22661,9.02751288451117,9.07149589491073,9.02751288451117,9.07149589491073,41217.7334732376,0.0,1.0
2017-09-05,16.27,16.3964,16.24,16.35,46932,8.94504474001198,9.0145378964433,8.92855111111214,8.98902775041155,85363.8704102197,0.0,1.0
2017-09-06,16.39,16.392,16.3455,16.39,28963,9.01101925561133,9.01211883087132,8.98655370607657,9.01101925561133,52680.3413170373,0.0,1.0
2017-09-07,16.49,16.54,16.43,16.44,39545,9.06599801861079,9.09348740011052,9.03301076081111,9.03850863711106,71927.7732756358,0.0,1.0
2017-09-08,16.48,16.514,16.44,16.48,22295,9.06050014231084,9.07919292173066,9.03850863711106,9.06050014231084,40552.021878374,0.0,1.0
2017-09-11,16.62,16.68,16.51,16.59,35198,9.13747041051009,9.17045766830976,9.07699377121068,9.12097678161025,64021.0839235258,0.0,1.0
2017-09-12,16.6,16.67,16.53,16.55,47457,9.1264746579102,9.16495979200982,9.08798952381057,9.09898527641047,86318.7845831798,0.0,1.0
2017-09-13,16.6601,16.7,16.6254,16.66,34798,9.15951689447287,9.18145342090965,9.14043926371206,9.15946191570987,63293.5302679371,0.0,1.0
2017-09-14,16.78,16.78,16.63,16.68,55650,9.22543643130922,9.22543643130922,9.14296828681003,9.17045766830976,101220.902333775,0.0,1.0
2017-09-15,16.81,16.87,16.7,16.7,41238,9.24193006020906,9.27491731800873,9.18145342090965,9.18145342090965,75007.1441229148,0.0,1.0
2017-09-18,17.02,17.02,16.89,16.89,61144,9.35738546250792,9.35738546250792,9.28591307060863,9.28591307060863,111213.851793285,0.0,1.0
2017-09-19,16.97,17.0572,16.97,17.04,66035,9.32989608100819,9.37783756234372,9.32989608100819,9.36838121510781,120110.014116996,0.0,1.0
2017-09-20,16.89,17.08,16.8,17.05,65679,9.28591307060863,9.3903727203076,9.23643218390911,9.37387909140776,119462.491363522,0.0,1.0
2017-09-21,16.98,16.99,16.5,16.5,16400,9.33539395730814,9.34089183360808,9.07149589491073,9.07149589491073,29829.6998791358,0.0,1.0
2017-09-22,16.84,16.9,16.84,16.9,25041,9.25842368910889,9.29141094690857,9.25842368910889,9.29141094690857,45546.6777239903,0.0,1.0
2017-09-25,16.71,16.79,16.64,16.79,109521,9.1869512972096,9.23093430760917,9.14846616310998,9.23093430760917,199206.009784319,0.0,1.0
2017-09-26,16.65,16.73,16.64,16.73,47368,9.15396403940992,9.19794704980949,9.14846616310998,9.19794704980949,86156.9038948114,0.0,1.0
2017-09-27,16.47,16.62,16.46,16.6,37212,9.0550022660109,9.13747041051009,9.04950438971095,9.1264746579102,67684.3165794148,0.0,1.0
2017-09-28,16.37,16.51,16.34,16.43,40680,9.00002350301144,9.07699377121068,8.9835298741116,9.03301076081111,73992.2067733687,0.0,1.0
2017-09-29,16.491,16.54,16.47,16.52,66201,9.06654780624078,9.09348740011052,9.0550022660109,9.08249164751063,120411.948884065,0.0,1.0
2017-10-02,16.68,16.68,16.5465,16.57,76036,9.17045766830976,9.17045766830976,9.09706101970548,9.10998102901036,138300.674390852,0.0,1.0
2017-10-03,16.83,16.8885,16.7,16.77,50821,9.25292581280895,9.28508838916363,9.18145342090965,9.21993855500927,92437.5108266806,0.0,1.0
2017-10-04,16.88,16.99,16.84,16.87,45821,9.28041519430868,9.34089183360808,9.25842368910889,9.27491731800873,83343.0901318221,0.0,1.0
2017-10-05,17.18,17.18,16.98,16.98,46413,9.44535148330706,9.44535148330706,9.33539395730814,9.33539395730814,84419.8695420934,0.0,1.0
2017-10-06,17.01,17.1,16.94,17.1,51082,9.35188758620798,9.40136847290749,9.31340245210836,9.40136847290749,92912.2395869522,0.0,1.0
2017-10-09,16.99,17.052,16.95,17.04,18091,9.34089183360808,9.37497866666775,9.3189003284083,9.36838121510781,32905.432958137,0.0,1.0
2017-10-10,17.13,17.16,17.07,17.07,86356,9.41786210180733,9.43435573070716,9.38487484400765,9.38487484400765,157071.55870504,0.0,1.0
2017-10-11,17.17,17.17,17.08,17.13,21587,9.43985360700711,9.43985360700711,9.3903727203076,9.41786210180733,39264.251907982,0.0,1.0
2017-10-12,17.19,17.2419,17.14,17.19,21016,9.450849359607,9.47938333760372,9.42335997810727,9.450849359607,38225.6690646292,0.0,1.0
2017-10-13,17.29,17.37,17.2655,17.27,15146,9.50582812260646,9.54981113300603,9.49235832567159,9.49483237000657,27548.8191688653,0.0,1.0
2017-10-16,17.26,17.29,17.2,17.29,88964,9.48933449370662,9.50582812260646,9.45634723590695,9.50582812260646,161815.208539478,0.0,1.0
2017-10-17,17.17,17.26,17.11,17.2,34927,9.43985360700711,9.48933449370662,9.40686634920744,9.45634723590695,63528.1663218645,0.0,1.0
2017-10-18,17.16,17.2575,17.16,17.23,79169,9.43435573070716,9.48796002463164,9.43435573070716,9.47284086480679,143999.23839825,0.0,1.0
2017-10-19,17.05,17.13,17.01,17.1,66914,9.37387909140776,9.41786210180733,9.35188758620798,9.40136847290749,121708.813275152,0.0,1.0
2017-10-20,17.04,17.1,17.02,17.1,29668,9.36838121510781,9.40136847290749,9.35738546250792,9.40136847290749,53962.6546350123,0.0,1.0
2017-10-23,16.9,17.04,16.9,17.0,48906,9.29141094690857,9.36838121510781,9.29141094690857,9.34638970990803,88954.3477005498,0.0,1.0
2017-10-24,16.98,17.01,16.893,16.96,50758,9.33539395730814,9.35188758620798,9.28756243349861,9.32439820470825,92322.9211259254,0.0,1.0
2017-10-25,17.0,17.07,16.87,17.02,57371,9.34638970990803,9.38487484400765,9.27491731800873,9.35738546250792,104351.201936945,0.0,1.0
2017-10-26,16.92,17.05,16.92,17.05,31231,9.30240669950846,9.37387909140776,9.30240669950846,9.37387909140776,56805.5705442251,0.0,1.0
2017-10-27,16.95,17.02,16.91,17.02,53426,9.3189003284083,9.35738546250792,9.29690882320852,9.35738546250792,97175.7040087019,0.0,1.0
2017-10-30,16.79,16.94,16.78,16.9,38305,9.23093430760917,9.31340245210836,9.22543643130922,9.29141094690857,69672.3569433108,0.0,1.0
2017-10-31,16.97,17.03,16.9,16.9,55577,9.32989608100819,9.36288333880787,9.29141094690857,9.29141094690857,101088.12379163,0.0,1.0
2017-11-01,17.12,17.16,17.08,17.1,37235,9.41236422550738,9.43435573070716,9.3903727203076,9.40136847290749,67726.1509146112,0.0,1.0
2017-11-02,17.13,17.16,17.0991,17.12,42907,9.41786210180733,9.43435573070716,9.40087366404049,9.41236422550738,78042.8617508586,0.0,1.0
2017-11-03,17.15,17.1662,17.08,17.14,22044,9.42885785440722,9.43776441401313,9.3903727203076,9.42335997810727,40095.4819594921,0.0,1.0
2017-11-06,17.18,17.2,17.08,17.08,31758,9.44535148330706,9.45634723590695,9.3903727203076,9.3903727203076,57764.1224854631,0.0,1.0
2017-11-07,17.19,17.23,17.15,17.23,29572,9.450849359607,9.47284086480679,9.42885785440722,9.47284086480679,53788.041757671,0.0,1.0
2017-11-08,17.26,17.29,17.18,17.25,29069,9.48933449370662,9.50582812260646,9.44535148330706,9.48383661740668,52873.1430357683,0.0,1.0
2017-11-09,17.13,17.2,17.1,17.2,34959,9.41786210180733,9.45634723590695,9.40136847290749,9.45634723590695,63586.3706143115,0.0,1.0
2017-11-10,17.09,17.14,17.061,17.11,24782,9.39587059660754,9.42335997810727,9.3799267553377,9.40686634920744,45075.5867319966,0.0,1.0
2017-11-13,16.88,17.07,16.88,17.07,50270,9.28041519430868,9.38487484400765,9.28041519430868,9.38487484400765,91435.3056661072,0.0,1.0
2017-11-14,16.83,16.93,16.77,16.9,81229,9.25292581280895,9.30790457580841,9.21993855500927,9.29141094690857,147746.139724532,0.0,1.0
2017-11-15,16.75,16.83,16.68,16.79,48741,9.20894280240938,9.25292581280895,9.17045766830976,9.23093430760917,88654.2318176195,0.0,1.0
2017-11-16,17.06,17.11,16.9,16.99,23091,9.3793769677077,9.40686634920744,9.29141094690857,9.34089183360808,41999.8536529955,0.0,1.0
2017-11-17,17.11,17.192,17.05,17.05,32866,9.40686634920744,9.45194893486699,9.37387909140776,9.37387909140776,59779.4461114438,0.0,1.0
2017-11-20,17.35,17.36,17.14,17.17,66988,9.53881538040614,9.54431325670608,9.42335997810727,9.43985360700711,121843.410701436,0.0,1.0
2017-11-21,17.61,17.65,17.44,17.45,57922,9.68176016420473,9.70375166940451,9.58829626710565,9.5937941434056,105353.407097519,0.0,1.0
2017-11-22,17.7599,17.76,17.605,17.67,53328,9.76417332994092,9.76422830870392,9.67901122605476,9.71474742200441,96997.4533630827,0.0,1.0
2017-11-24,17.72,17.746,17.67,17.67,26241,9.74223680350413,9.75653128188399,9.71474742200441,9.71474742200441,47729.3386907563,0.0,1.0
2017-11-27,17.52,17.6516,17.5,17.58,56371,9.63227927750522,9.7046313296125,9.62128352490532,9.66526653530489,102532.317797974,0.0,1.0
2017-11-28,17.59,17.62,17.53,17.58,30629,9.67076441160484,9.68725804050468,9.63777715380516,9.66526653530489,55710.6022925641,0.0,1.0
2017-11-29,17.27,17.75,17.25,17.56,59834,9.49483237000657,9.75873043240397,9.48383661740668,9.654270782705,108831.113571233,0.0,1.0
2017-11-30,17.1,17.27,17.1,17.26,44813,9.40136847290749,9.49483237000657,9.40136847290749,9.48933449370662,81509.6549197387,0.0,1.0
2017-12-01,16.95,17.08,16.84,17.03,50880,9.3189003284083,9.3903727203076,9.25842368910889,9.36288333880787,92544.8249908799,0.0,1.0
2017-12-04,17.06,17.25,17.01,17.01,80018,9.3793769677077,9.48383661740668,9.35188758620798,9.35188758620798,145543.471032237,0.0,1.0
2017-12-05,17.01,17.15,17.01,17.15,14236,9.35188758620798,9.42885785440722,9.35188758620798,9.42885785440722,25893.6346024011,0.0,1.0
2017-12-06,16.81,16.9,16.78,16.9,51588,9.24193006020906,9.29141094690857,9.22543643130922,9.29141094690857,93832.5949612719,0.0,1.0
2017-12-07,16.87,16.87,16.76,16.76,26542,9.27491731800873,9.27491731800873,9.21444067870933,9.21444067870933,48276.8228165868,0.0,1.0
2017-12-08,16.95,17.03,16.91,17.03,38110,9.3189003284083,9.36288333880787,9.29690882320852,9.36288333880787,69317.6745362114,0.0,1.0
2017-12-11,17.13,17.14,17.02,17.05,29955,9.41786210180733,9.42335997810727,9.35738546250792,9.37387909140776,54484.6743828972,0.0,1.0
2017-12-12,16.99,17.02,16.94,17.01,34133,9.34089183360808,9.35738546250792,9.31340245210836,9.35188758620798,62083.972315521,0.0,1.0
2017-12-13,17.12,17.12,17.04,17.1,141932,9.41236422550738,9.41236422550738,9.36838121510781,9.40136847290749,258157.863612531,0.0,1.0
2017-12-14,15.98,16.01,15.86,16.01,58250,9.8777594542978,9.8963034332483,9.80358353849581,9.8963034332483,94235.4391506259,1.9865,1.0
2017-12-15,15.88,16.0,15.76,15.95,248013,9.81594619112948,9.89012210693147,9.74177027532749,9.85921547534731,401229.424378784,0.0,1.0
2017-12-18,15.9,15.93,15.85,15.88,138633,9.82830884376314,9.84685282271364,9.79740221217898,9.81594619112948,224277.109626931,0.0,1.0
2017-12-19,15.92,15.97,15.86,15.9,61415,9.84067149639681,9.87157812798097,9.80358353849581,9.82830884376314,99355.6994924582,0.0,1.0
2017-12-20,16.05,16.05,15.91,15.93,106159,9.92102873851563,9.92102873851563,9.83449017007998,9.84685282271364,171741.458966374,0.0,1.0
2017-12-21,16.12,16.12,15.97,16.05,55692,9.96429802273345,9.96429802273345,9.87157812798097,9.92102873851563,90097.1687068954,0.0,1.0
2017-12-22,16.1,16.16,16.05,16.05,67075,9.95193537009979,9.98902332800078,9.92102873851563,9.92102873851563,108512.310403918,0.0,1.0
2017-12-26,16.16,16.16,16.1,16.1,25689,9.98902332800078,9.98902332800078,9.95193537009979,9.95193537009979,41559.0419972606,0.0,1.0
2017-12-27,16.15,16.21,16.14,16.16,71180,9.98284200168395,10.0199299595849,9.97666067536712,9.98902332800078,115153.279978396,0.0,1.0
2017-12-28,16.25,16.27,16.15,16.26,56714,10.0446552648523,10.0570179174859,9.98284200168395,10.0508365911691,91750.535553452,0.0,1.0
2017-12-29,16.41,16.5,16.4,16.49,88292,10.1435564859216,10.1991884227731,10.1373751596048,10.1930070964562,142836.659115657,0.0,1.0
2018-01-02,16.9,16.93,16.51,16.51,210059,10.4464414754464,10.4649854543969,10.2053697490899,10.2053697490899,339828.36244706,0.0,1.0
2018-01-03,17.14,17.16,16.96,16.96,59485,10.5947933070503,10.607155959684,10.4835294333474,10.4835294333474,96233.3922381974,0.0,1.0
2018-01-04,17.32,17.38,17.17,17.19,80652,10.7060571807533,10.7431451386543,10.6133372860008,10.6256999386345,130476.852160966,0.0,1.0
2018-01-05,17.42,17.47,17.32,17.33,85382,10.7678704439216,10.7987770755058,10.7060571807533,10.7122385070701,138128.931597575,0.0,1.0
2018-01-08,17.49,17.54,17.4,17.54,34168,10.8111397281395,10.8420463597236,10.755507791288,10.8420463597236,55276.1628308768,0.0,1.0
2018-01-09,17.44,17.46,17.39,17.46,23938,10.7802330965553,10.792595749189,10.7493264649711,10.792595749189,38726.3166075139,0.0,1.0
2018-01-10,17.19,17.36,17.15,17.36,47142,10.6256999386345,10.7307824860206,10.6009746333672,10.7307824860206,76265.1857929408,0.0,1.0
2018-01-11,17.31,17.43,17.17,17.2,47159,10.6998758544365,10.7740517702385,10.6133372860008,10.6318812649513,76292.6879811907,0.0,1.0
2018-01-12,17.48,17.48,17.27,17.29,49421,10.8049584018226,10.8049584018226,10.6751505491692,10.6875132018028,79952.0967942162,0.0,1.0
2018-01-16,17.45,17.65,17.37,17.6,79115,10.7864144228721,10.9100409492088,10.7369638123375,10.8791343176246,127990.330788014,0.0,1.0
2018-01-17,17.54,17.55,17.42,17.5,42865,10.8420463597236,10.8482276860405,10.7678704439216,10.8173210544563,69345.9587844049,0.0,1.0
2018-01-18,17.47,17.49,17.35,17.42,60067,10.7987770755058,10.8111397281395,10.7246011597038,10.7678704439216,97174.9377418136,0.0,1.0
2018-01-19,17.5,17.62,17.48,17.62,64828,10.8173210544563,10.8914969702583,10.8049584018226,10.8914969702583,104877.168227584,0.0,1.0
2018-01-22,17.56,17.61,17.52,17.52,40361,10.8544090123573,10.8853156439414,10.82968370709,10.82968370709,65295.0482327623,0.0,1.0
2018-01-23,17.7,17.7,17.51,17.62,38817,10.9409475807929,10.9409475807929,10.8235023807731,10.8914969702583,62797.2024293538,0.0,1.0
2018-01-24,17.92,17.92,17.8,17.8,48207,11.0769367597632,11.0769367597632,11.0027608439613,11.0027608439613,77988.1169980127,0.0,1.0
2018-01-25,17.65,18.0,17.59,17.92,283436,10.9100409492088,11.1263873702979,10.8729529913078,11.0769367597632,458535.895812819,0.0,1.0
2018-01-26,17.93,18.0,17.78,17.78,74318,11.0831180860801,11.1263873702979,10.9903981913276,10.9903981913276,120229.860374184,0.0,1.0
2018-01-29,17.62,17.8,17.6,17.8,98703,10.8914969702583,11.0027608439613,10.8791343176246,11.0027608439613,159679.322755094,0.0,1.0
2018-01-30,17.39,17.54,17.32,17.46,98636,10.7493264649711,10.8420463597236,10.7060571807533,10.792595749189,159570.931777874,0.0,1.0
2018-01-31,17.59,17.63,17.51,17.62,46967,10.8729529913078,10.8976782965751,10.8235023807731,10.8914969702583,75982.075031544,0.0,1.0
2018-02-01,17.45,17.53,17.45,17.53,24483,10.7864144228721,10.8358650334068,10.7864144228721,10.8358650334068,39608.0044072924,0.0,1.0
2018-02-02,17.03,17.32,17.0,17.31,125977,10.5267987175652,10.7060571807533,10.5082547386147,10.6998758544365,203802.539362719,0.0,1.0
2018-02-05,16.33,16.95,16.28,16.89,105980,10.0941058753869,10.4773481070305,10.0631992438028,10.4402601491295,171451.87710186,0.0,1.0
2018-02-06,16.98,17.06,16.01,16.06,190338,10.495892085981,10.5453426965157,9.8963034332483,9.92721006483246,307924.20630132,0.0,1.0
2018-02-07,16.72,17.06,16.62,16.75,82840,10.3351776017434,10.5453426965157,10.2733643385751,10.3537215806939,134016.545566315,0.0,1.0
2018-02-08,16.18,16.78,16.18,16.78,214872,10.0013859806344,10.3722655596444,10.0013859806344,10.3722655596444,347614.717273363,0.0,1.0
2018-02-09,16.37,16.45,16.01,16.19,222426,10.1188311806543,10.1682817911889,9.8963034332483,10.0075673069513,359835.395511022,0.0,1.0
2018-02-12,16.57,16.63,16.47,16.63,127914,10.2424577069909,10.2795456648919,10.1806444438226,10.2795456648919,206936.171047436,0.0,1.0
2018-02-13,16.66,16.68,16.57,16.62,60538,10.2980896438424,10.3104522964761,10.2424577069909,10.2733643385751,97936.9101339156,0.0,1.0
2018-02-14,17.02,17.08,16.64,16.64,69124,10.5206173912483,10.5577053491493,10.2857269912087,10.2857269912087,111827.132975929,0.0,1.0
2018-02-15,17.26,17.38,17.05,17.21,59768,10.6689692228523,10.7431451386543,10.5391613701988,10.6380625912682,96691.2227837703,0.0,1.0
2018-02-16,17.37,17.39,17.19,17.19,50734,10.7369638123375,10.7493264649711,10.6256999386345,10.6256999386345,82076.236392581,0.0,1.0
2018-02-20,17.21,17.31,17.2,17.26,35261,10.6380625912682,10.6998758544365,10.6318812649513,10.6689692228523,57044.3917577718,0.0,1.0
2018-02-21,17.11,17.36,17.09,17.22,37380,10.5762493280998,10.7307824860206,10.5638866754662,10.644243917585,60472.4586343418,0.0,1.0
2018-02-22,17.11,17.15,17.07,17.07,31478,10.5762493280998,10.6009746333672,10.5515240228325,10.5515240228325,50924.3459842646,0.0,1.0
2018-02-23,17.19,17.3,17.18,17.3,45218,10.6256999386345,10.6936945281196,10.6195186123177,10.6936945281196,73152.5851933562,0.0,1.0
2018-02-26,17.31,17.33,17.19,17.21,43400,10.6998758544365,10.7122385070701,10.6256999386345,10.6380625912682,70211.4688263889,0.0,1.0
2018-02-27,16.93,17.23,16.87,17.16,54571,10.4649854543969,10.6504252439018,10.4278974964959,10.607155959684,88283.6420581766,0.0,1.0
2018-02-28,16.94,16.96,16.86,16.89,35445,10.4711667807137,10.4835294333474,10.421716170179,10.4402601491295,57342.0625011834,0.0,1.0
2018-03-01,16.8,16.97,16.71,16.97,58457,10.384628212278,10.4897107596642,10.3289962754266,10.4897107596642,94570.3187369641,0.0,1.0
2018-03-02,16.75,16.76,16.62,16.62,35468,10.3537215806939,10.3599029070107,10.2733643385751,10.2733643385751,57379.2713441097,0.0,1.0
2018-03-05,16.69,16.75,16.56,16.61,39019,10.3166336227929,10.3537215806939,10.2362763806741,10.2671830122582,63123.9931367943,0.0,1.0
2018-03-06,16.83,16.93,16.69,16.76,52267,10.4031721912285,10.4649854543969,10.3166336227929,10.3599029070107,84556.2866624168,0.0,1.0
2018-03-07,16.84,16.84,16.67,16.71,28811,10.4093535175454,10.4093535175454,10.3042709701592,10.3289962754266,46609.7379805781,0.0,1.0
2018-03-08,16.84,16.98,16.77,16.84,28865,10.4093535175454,10.495892085981,10.3660842333275,10.4093535175454,46697.0978726662,0.0,1.0
2018-03-09,17.09,17.09,16.93,16.94,41273,10.5638866754662,10.5638866754662,10.4649854543969,10.4711667807137,66770.4597435841,0.0,1.0
2018-03-12,17.09,17.21,17.04,17.07,36246,10.5638866754662,10.6380625912682,10.532980043882,10.5515240228325,58637.9009004906,0.0,1.0
2018-03-13,16.99,17.24,16.96,17.19,35339,10.5020734122979,10.6566065702187,10.4835294333474,10.6256999386345,57170.5782685657,0.0,1.0
2018-03-14,16.95,17.09,16.93,17.04,67062,10.4773481070305,10.5638866754662,10.4649854543969,10.532980043882,108491.279318786,0.0,1.0
2018-03-15,16.94,17.02,16.87,16.95,47323,10.4711667807137,10.5206173912483,10.4278974964959,10.4773481070305,76558.003209014,0.0,1.0
2018-03-16,16.82,16.89,16.81,16.81,33185,10.3969908649117,10.4402601491295,10.3908095385949,10.3908095385949,53685.8892397171,0.0,1.0
2018-03-19,16.55,16.8,16.45,16.8,75615,10.2300950543572,10.384628212278,10.1682817911889,10.384628212278,122328.115560079,0.0,1.0
2018-03-20,16.75,16.77,16.58,16.58,70081,10.3537215806939,10.3660842333275,10.2486390333077,10.2486390333077,113375.344396824,0.0,1.0
2018-03-21,16.79,16.81,16.68,16.71,41881,10.3784468859612,10.3908095385949,10.3104522964761,10.3289962754266,67754.0674174655,0.0,1.0
2018-03-22,16.4,16.61,16.35,16.61,55807,10.1373751596048,10.2671830122582,10.1064685280206,10.2671830122582,90283.2129215271,0.0,1.0
2018-03-23,16.15,16.4,16.12,16.4,57257,9.98284200168395,10.1373751596048,9.96429802273345,10.1373751596048,92628.9878016718,0.0,1.0
2018-03-26,16.62,16.62,16.27,16.27,84915,10.2733643385751,10.2733643385751,10.0570179174859,10.0570179174859,137373.43030859,0.0,1.0
2018-03-27,16.37,16.83,16.25,16.57,38352,10.1188311806543,10.4031721912285,10.0446552648523,10.2424577069909,62044.9366919277,0.0,1.0
2018-03-28,16.0,16.19,15.79,16.06,102523,9.89012210693147,10.0075673069513,9.76031425427799,9.92721006483246,165859.22623244,0.0,1.0
2018-03-29,16.28,16.4,16.01,16.05,24351,10.0631992438028,10.1373751596048,9.8963034332483,9.92102873851563,39394.45800441,0.0,1.0
2018-04-02,15.95,16.27,15.77,16.2,41866,9.85921547534731,10.0570179174859,9.74795160164433,10.0137486332681,67729.8007807743,0.0,1.0
2018-04-03,16.07,16.16,16.02,16.05,30615,9.93339139114929,9.98902332800078,9.90248475956513,9.92102873851563,49528.2054866337,0.0,1.0
2018-04-04,16.07,16.09,15.81,15.84,38806,9.93339139114929,9.94575404378296,9.77267690691166,9.79122088586215,62779.4068957801,0.0,1.0
2018-04-05,16.2,16.22,16.13,16.21,26202,10.0137486332681,10.0261112859018,9.97047934905028,10.0199299595849,42388.9609720979,0.0,1.0
2018-04-06,16.02,16.29,15.93,16.04,48444,9.90248475956513,10.0693805701196,9.84685282271364,9.91484741219879,78371.5298577325,0.0,1.0
2018-04-09,16.06,16.16,15.95,16.03,25346,9.92721006483246,9.98902332800078,9.85921547534731,9.90866608588196,41004.144904923,0.0,1.0
2018-04-10,16.22,16.22,16.12,16.15,36342,10.0261112859018,10.0261112859018,9.96429802273345,9.98284200168395,58793.2073753139,0.0,1.0
2018-04-11,16.07,16.17,16.07,16.1,48343,9.93339139114929,9.99520465431761,9.93339139114929,9.95193537009979,78208.1345040122,0.0,1.0
2018-04-12,16.02,16.17,16.02,16.11,33744,9.90248475956513,9.99520465431761,9.90248475956513,9.95811669641662,54590.2259004072,0.0,1.0
2018-04-13,15.87,16.01,15.83,16.0,41318,9.80976486481265,9.8963034332483,9.78503955954532,9.89012210693147,66843.2596536577,0.0,1.0
2018-04-16,15.92,15.94,15.78,15.79,60932,9.84067149639681,9.85303414903047,9.75413292796116,9.76031425427799,98574.3137910032,0.0,1.0
2018-04-17,15.89,15.97,15.88,15.97,30830,9.82212751744631,9.87157812798097,9.81594619112948,9.87157812798097,49876.0272792068,0.0,1.0
2018-04-18,16.07,16.09,15.96,15.97,16316,9.93339139114929,9.94575404378296,9.86539680166414,9.87157812798097,26395.6296168517,0.0,1.0
2018-04-19,15.99,16.13,15.95,16.06,21801,9.88394078061463,9.97047934905028,9.85921547534731,9.92721006483246,35269.1297669149,0.0,1.0
2018-04-20,15.83,15.93,15.77,15.93,25670,9.78503955954532,9.84685282271364,9.74795160164433,9.84685282271364,41528.3042574518,0.0,1.0
2018-04-23,15.77,15.86,15.72,15.86,23553,9.74795160164433,9.80358353849581,9.71704497006017,9.80358353849581,38103.472932441,0.0,1.0
2018-04-24,15.71,15.86,15.69,15.85,27302,9.71086364374333,9.80358353849581,9.69850099110967,9.79740221217898,44168.5143294487,0.0,1.0
2018-04-25,15.61,15.63,15.53,15.62,35860,9.64905038057501,9.66141303320868,9.59959977004035,9.65523170689184,58013.4394496385,0.0,1.0
2018-04-26,15.75,15.75,15.65,15.67,14753,9.73558894901066,9.73558894901066,9.67377568584234,9.686138338476,23867.0460736341,0.0,1.0
2018-04-27,15.84,15.86,15.8,15.81,10866,9.79122088586215,9.80358353849581,9.76649558059482,9.77267690691166,17578.7516190678,0.0,1.0
2018-04-30,15.77,15.91,15.75,15.86,25686,9.74795160164433,9.83449017007998,9.73558894901066,9.80358353849581,41554.1886699223,0.0,1.0
2018-05-01,15.73,15.74,15.55,15.68,37389,9.723226296377,9.72940762269383,9.61196242267402,9.69231966479284,60487.0186163562,0.0,1.0
2018-05-02,15.7,15.79,15.63,15.7,45601,9.7046823174265,9.76031425427799,9.66141303320868,9.7046823174265,73772.1933168702,0.0,1.0
2018-05-03,15.63,15.75,15.44,15.75,34216,9.66141303320868,9.73558894901066,9.54396783318886,9.73558894901066,55353.8160682887,0.0,1.0
2018-05-04,15.61,15.64,15.44,15.57,44766,9.64905038057501,9.66759435952551,9.54396783318886,9.62432507530768,72421.350541063,0.0,1.0
2018-05-07,15.57,15.6,15.4,15.54,65074,9.62432507530768,9.64286905425818,9.51924252792154,9.60578109635719,105275.141069319,0.0,1.0
2018-05-08,15.69,15.69,15.52,15.62,52613,9.69850099110967,9.69850099110967,9.59341844372352,9.65523170689184,85116.0370820923,0.0,1.0
2018-05-09,15.67,15.75,15.64,15.68,32636,9.686138338476,9.73558894901066,9.66759435952551,9.69231966479284,52797.7303368211,0.0,1.0
2018-05-10,15.98,16.06,15.69,15.69,30831,9.8777594542978,9.92721006483246,9.69850099110967,9.69850099110967,49877.6450549862,0.0,1.0
2018-05-11,15.99,16.14,15.97,16.01,24156,9.88394078061463,9.97666067536712,9.87157812798097,9.8963034332483,39078.9917274252,0.0,1.0
2018-05-14,15.98,16.12,15.95,15.95,75268,9.8777594542978,9.96429802273345,9.85921547534731,9.85921547534731,121766.747364623,0.0,1.0
2018-05-15,15.65,15.8,15.64,15.71,53188,9.67377568584234,9.76649558059482,9.66759435952551,9.71086364374333,86046.258155253,0.0,1.0
2018-05-16,15.81,15.86,15.71,15.71,34678,9.77267690691166,9.80358353849581,9.71086364374333,9.71086364374333,56101.228478376,0.0,1.0
2018-05-17,15.6,15.73,15.54,15.72,67655,9.64286905425818,9.723226296377,9.60578109635719,9.71704497006017,109450.620355976,0.0,1.0
2018-05-18,15.38,15.55,15.33,15.4,87428,9.50687987528787,9.61196242267402,9.47597324370371,9.51924252792154,141438.900842248,0.0,1.0
2018-05-21,15.43,15.55,15.37,15.47,90789,9.53778650687203,9.61196242267402,9.50069854897104,9.56251181213936,146876.245236844,0.0,1.0
2018-05-22,15.5,15.58,15.44,15.44,45815,9.58105579108986,9.63050640162452,9.54396783318886,9.54396783318886,74118.3973336639,0.0,1.0
2018-05-23,15.5,15.52,15.35,15.36,75707,9.58105579108986,9.59341844372352,9.48833589633738,9.49451722265421,122476.950931784,0.0,1.0
2018-05-24,15.42,15.49,15.3832,15.39,55782,9.5316051805552,9.57487446477302,9.50885789970926,9.5130612016047,90242.7685270423,0.0,1.0
2018-05-25,15.59,15.61,15.35,15.35,45559,9.63668772794135,9.64905038057501,9.48833589633738,9.48833589633738,73704.246734135,0.0,1.0
2018-05-29,15.34,15.49,15.3,15.49,57289,9.48215457002054,9.57487446477302,9.45742926475321,9.57487446477302,92680.756626613,0.0,1.0
2018-05-30,15.25,15.3,15.18,15.25,85207,9.42652263316905,9.45742926475321,9.38325334895123,9.42652263316905,137845.820836178,0.0,1.0
2018-05-31,15.3,15.35,15.12,15.16,61031,9.45742926475321,9.48833589633738,9.34616539105023,9.37089069631756,98734.4735931648,0.0,1.0
2018-06-01,15.47,15.5,15.34,15.34,60286,9.56251181213936,9.58105579108986,9.48215457002054,9.48215457002054,97529.2306375044,0.0,1.0
2018-06-04,15.67,15.72,15.51,15.51,18711,9.686138338476,9.71704497006017,9.58723711740669,9.58723711740669,30270.2026085384,0.0,1.0
2018-06-05,15.62,15.73,15.56,15.65,37764,9.65523170689184,9.723226296377,9.61814374899085,9.67377568584234,61093.684533635,0.0,1.0
2018-06-06,15.77,15.8,15.72,15.72,42863,9.74795160164433,9.76649558059482,9.71704497006017,9.71704497006017,69342.7232328459,0.0,1.0
2018-06-07,15.51,15.74,15.51,15.72,31181,9.58723711740669,9.72940762269383,9.58723711740669,9.71704497006017,50443.8665777797,0.0,1.0
2018-06-08,15.52,15.53,15.4,15.41,38368,9.59341844372352,9.59959977004035,9.51924252792154,9.52542385423837,62070.8211043985,0.0,1.0
2018-06-11,15.5,15.57,15.5,15.53,17755,9.58105579108986,9.62432507530768,9.58105579108986,9.59959977004035,28723.6089634225,0.0,1.0
2018-06-12,15.45,15.53,15.44,15.5,41139,9.5501491595057,9.59959977004035,9.54396783318886,9.58105579108986,66553.6777891433,0.0,1.0
2018-06-13,15.42,15.54,15.37,15.52,58191,9.5316051805552,9.60578109635719,9.50069854897104,9.59341844372352,94139.9903796407,0.0,1.0
2018-06-14,15.31,15.47,15.25,15.47,34880,9.46361059107005,9.56251181213936,9.42652263316905,9.56251181213936,56428.0191858168,0.0,1.0
2018-06-15,15.12,15.18,15.02,15.12,69737,9.34616539105023,9.38325334895123,9.28435212788191,9.34616539105023,112818.829528707,0.0,1.0
2018-06-18,14.91,15.08,14.65,15.03,109632,9.21635753839676,9.32144008578291,9.05564305415912,9.29053345419875,177359.994248265,0.0,1.0
2018-06-19,14.73,14.77,14.66,14.75,61890,9.10509366469378,9.12981896996111,9.06182438047596,9.11745631732744,100124.142987678,0.0,1.0
2018-06-20,14.84,14.9,14.81,14.88,26561,9.17308825417893,9.21017621207993,9.15454427522844,9.19781355944626,42969.742476906,0.0,1.0
2018-06-21,14.62,14.79,14.58,14.79,40094,9.03709907520863,9.14218162259477,9.0123737699413,9.14218162259477,64863.10209966,0.0,1.0
2018-06-22,14.84,14.87,14.75,14.77,69134,9.17308825417893,9.19163223312943,9.11745631732744,9.12981896996111,111843.310733723,0.0,1.0
2018-06-25,14.58,14.72,14.51,14.72,60846,9.0123737699413,9.09891233837695,8.96910448572347,9.09891233837695,98435.1850739739,0.0,1.0
2018-06-26,14.64,14.68,14.51,14.63,46913,9.04946172784229,9.07418703310962,8.96910448572347,9.04328040152546,75894.715139456,0.0,1.0
2018-06-27,14.28,14.57,14.17,14.52,70995,8.82693398043633,9.00619244362447,8.75893939095118,8.9752858120403,114853.991459205,0.0,1.0
2018-06-28,14.31,14.33,14.21,14.25,53676,8.84547795938683,8.85784061202049,8.78366469621851,8.80839000148584,86835.7327356051,0.0,1.0
2018-06-29,14.71,14.73,14.46,14.46,63376,9.09273101206012,9.10509366469378,8.93819785413931,8.93819785413931,102528.157795881,0.0,1.0
2018-07-02,14.58,14.65,14.46,14.65,41731,9.0123737699413,9.05564305415912,8.93819785413931,9.05564305415912,67511.401050554,0.0,1.0
2018-07-03,14.58,14.64,14.57,14.64,8245,9.0123737699413,9.04946172784229,9.00619244362447,9.04946172784229,13338.5613012345,0.0,1.0
2018-07-05,14.48,14.58,14.4301,14.58,94812,8.95056050677298,9.0123737699413,8.91971568845198,9.0123737699413,153384.55719741,0.0,1.0
2018-07-06,14.69,14.73,14.49,14.49,28079,9.08036835942645,9.10509366469378,8.95674183308981,8.95674183308981,45425.5261100502,0.0,1.0
2018-07-09,14.91,14.93,14.74,14.74,47686,9.21635753839676,9.22872019103042,9.11127499101061,9.11127499101061,77145.2558169398,0.0,1.0
2018-07-10,14.92,14.93,14.81,14.9,67426,9.22253886471359,9.22872019103042,9.15454427522844,9.21017621207993,109080.149702491,0.0,1.0
2018-07-11,14.67,14.76,14.64,14.71,44402,9.06800570679279,9.12363764364428,9.04946172784229,9.09273101206012,71832.4801573578,0.0,1.0
2018-07-12,14.79,14.83,14.74,14.76,20273,9.14218162259477,9.1669069278621,9.11127499101061,9.12363764364428,32797.1683759766,0.0,1.0
2018-07-13,14.72,14.79,14.7,14.72,43084,9.09891233837695,9.14218162259477,9.08654968574328,9.09891233837695,69700.2516800955,0.0,1.0
2018-07-16,14.66,14.75,14.66,14.75,21098,9.06182438047596,9.11745631732744,9.06182438047596,9.11745631732744,34131.8333939898,0.0,1.0
2018-07-17,14.7,14.74,14.53,14.53,32811,9.08654968574328,9.11127499101061,8.98146713835714,8.98146713835714,53080.8410982178,0.0,1.0
2018-07-18,14.63,14.67,14.57,14.67,44859,9.04328040152546,9.06800570679279,9.00619244362447,9.06800570679279,72571.8036885481,0.0,1.0
2018-07-19,14.46,14.58,14.44,14.58,41301,8.93819785413931,9.0123737699413,8.92583520150565,9.0123737699413,66815.7574654077,0.0,1.0
2018-07-20,14.74,14.75,14.51,14.51,19833,9.11127499101061,9.11745631732744,8.96910448572347,8.96910448572347,32085.3470330363,0.0,1.0
2018-07-23,14.68,14.73,14.64,14.73,29741,9.07418703310962,9.10509366469378,9.04946172784229,9.10509366469378,48114.2694554294,0.0,1.0
2018-07-24,14.89,14.96,14.83,14.84,23411,9.2039948857631,9.24726416998092,9.1669069278621,9.17308825417893,37873.7487717648,0.0,1.0
2018-07-25,15.1,15.1,14.91,14.99,45899,9.33380273841657,9.33380273841657,9.21635753839676,9.26580814893142,74254.2904991344,0.0,1.0
2018-07-26,14.97,15.1,14.97,15.02,19390,9.25344549629775,9.33380273841657,9.25344549629775,9.28435212788191,31368.6723627577,0.0,1.0
2018-07-27,14.92,15.03,14.91,14.99,21076,9.22253886471359,9.29053345419875,9.21635753839676,9.26580814893142,34096.2423268428,0.0,1.0
2018-07-30,14.94,15.05,14.92,15.01,34568,9.23490151734726,9.30289610683241,9.22253886471359,9.27817080156508,55923.2731426409,0.0,1.0
2018-07-31,14.93,15.02,14.87,14.92,60535,9.22872019103042,9.28435212788191,9.19163223312943,9.22253886471359,97932.0568065775,0.0,1.0
2018-08-01,14.89,14.9,14.83,14.89,37762,9.2039948857631,9.21017621207993,9.1669069278621,9.2039948857631,61090.4489820761,0.0,1.0
2018-08-02,14.68,14.73,14.63,14.71,31828,9.07418703310962,9.10509366469378,9.04328040152546,9.09273101206012,51490.5675070579,0.0,1.0
2018-08-03,14.87,14.87,14.7,14.7,29859,9.19163223312943,9.19163223312943,9.08654968574328,9.08654968574328,48305.1669973998,0.0,1.0
2018-08-06,14.78,14.87,14.78,14.78,28556,9.13600029627794,9.19163223312943,9.13600029627794,9.13600029627794,46197.2051568287,0.0,1.0
2018-08-07,14.84,14.99,14.84,14.92,32047,9.17308825417893,9.26580814893142,9.17308825417893,9.22253886471359,51844.8604027487,0.0,1.0
2018-08-08,14.84,14.88,14.83,14.88,29140,9.17308825417893,9.19781355944626,9.1669069278621,9.19781355944626,47141.9862120041,0.0,1.0
2018-08-09,14.82,14.9,14.8,14.82,13391,9.16072560154527,9.21017621207993,9.14836294891161,9.16072560154527,21663.6354620778,0.0,1.0
2018-08-10,14.52,14.56,14.44,14.54,30232,8.9752858120403,9.00001111730763,8.92583520150565,8.98764846467397,48908.5973631197,0.0,1.0
2018-08-13,14.25,14.45,14.22,14.44,135233,8.80839000148584,8.93201652782248,8.78984602253534,8.92583520150565,218776.671976937,0.0,1.0
2018-08-14,14.3,14.36,14.27,14.27,61232,8.83929663307,8.87638459097099,8.8207526541195,8.8207526541195,99059.6465248262,0.0,1.0
2018-08-15,13.92,14.16,13.71,14.16,113680,8.60440623303037,8.75275806463435,8.4745983803769,8.75275806463435,183908.750603316,0.0,1.0
2018-08-16,14.04,14.12,14.01,14.02,77234,8.67858214883236,8.72803275936702,8.66003816988187,8.6662194961987,124947.294546943,0.0,1.0
2018-08-17,14.15,14.15,13.92,13.92,49547,8.74657673831751,8.74657673831751,8.60440623303037,8.60440623303037,80155.9365424217,0.0,1.0
2018-08-20,14.19,14.23,14.14,14.22,25198,8.77130204358484,8.79602734885217,8.74039541200068,8.78984602253534,40764.7140895703,0.0,1.0
2018-08-21,14.42,14.47,14.26,14.26,43030,8.91347254887198,8.94437918045615,8.81457132780267,8.81457132780267,69612.8917880074,0.0,1.0
2018-08-22,14.55,14.55,14.37,14.37,18129,8.9938297909908,8.9938297909908,8.88256591728782,8.88256591728782,29328.6571049218,0.0,1.0
2018-08-23,14.37,14.55,14.32,14.55,43978,8.88256591728782,8.9938297909908,8.85165928570366,8.9938297909908,71146.543226888,0.0,1.0
2018-08-24,14.6,14.6,14.51,14.53,15909,9.02473642257496,9.02473642257496,8.96910448572347,8.98146713835714,25737.1948746319,0.0,1.0
2018-08-27,14.76,14.86,14.71,14.71,44174,9.12363764364428,9.1854509068126,9.09273101206012,9.09273101206012,71463.6272796523,0.0,1.0
2018-08-28,14.79,14.88,14.74,14.88,25943,9.14218162259477,9.19781355944626,9.11127499101061,9.19781355944626,41969.9570452307,0.0,1.0
2018-08-29,14.86,14.89,14.7,14.82,43018,9.1854509068126,9.2039948857631,9.08654968574328,9.16072560154527,69593.4784786545,0.0,1.0
2018-08-30,14.62,14.75,14.51,14.7,141467,9.03709907520863,9.11745631732744,8.96910448572347,9.08654968574328,228861.886185778,0.0,1.0
2018-08-31,14.61,14.64,14.52,14.56,48496,9.0309177488918,9.04946172784229,8.9752858120403,9.00001111730763,78455.6541982618,0.0,1.0
2018-09-04,14.28,14.34,14.28,14.33,46909,8.82693398043633,8.86402193833733,8.82693398043633,8.85784061202049,75888.2440363384,0.0,1.0
2018-09-05,14.14,14.18,14.09,14.18,64709,8.74039541200068,8.76512071726801,8.70948878041652,8.76512071726801,104684.652909834,0.0,1.0
2018-09-06,14.12,14.45,14.05,14.18,55193,8.72803275936702,8.93201652782248,8.68476347514919,8.76512071726801,89289.8985929698,0.0,1.0
2018-09-07,14.07,14.15,14.05,14.07,15992,8.69712612778286,8.74657673831751,8.68476347514919,8.69712612778286,25871.4702643229,0.0,1.0
2018-09-10,13.95,14.07,13.88,14.07,37419,8.62295021198087,8.69712612778286,8.57968092776305,8.69712612778286,60535.5518897386,0.0,1.0
2018-09-11,13.93,13.95,13.83,13.87,48352,8.61058755934721,8.62295021198087,8.54877429617889,8.57349960144621,78222.6944860268,0.0,1.0
2018-09-12,14.03,14.08,13.82,13.82,41948,8.67240082251553,8.70330745409969,8.54259296986205,8.54259296986205,67862.4583946859,0.0,1.0
2018-09-13,14.19,14.36,14.15,14.15,53180,8.77130204358484,8.87638459097099,8.74657673831751,8.74657673831751,86033.3159490178,0.0,1.0
2018-09-14,14.12,14.37,14.12,14.31,40067,8.72803275936702,8.88256591728782,8.72803275936702,8.84547795938683,64819.4221536159,0.0,1.0
2018-09-17,14.16,14.3,14.09,14.14,163574,8.75275806463435,8.83929663307,8.70948878041652,8.74039541200068,264626.055341193,0.0,1.0
2018-09-18,14.34,14.48,14.25,14.26,77576,8.86402193833733,8.95056050677298,8.80839000148584,8.81457132780267,125500.573863501,0.0,1.0
2018-09-19,14.5,14.55,14.4,14.4,18578,8.96292315940664,8.9938297909908,8.90110989623832,8.90110989623832,30055.0384298769,0.0,1.0
2018-09-20,14.67,14.67,14.5,14.5,45591,9.06800570679279,9.06800570679279,8.96292315940664,8.96292315940664,73756.0155590761,0.0,1.0
2018-09-21,14.7,14.8,14.59,14.74,128792,9.08654968574328,9.14836294891161,9.01855509625813,9.11127499101061,208356.578181758,0.0,1.0
2018-09-24,14.53,14.58,14.45,14.48,53731,8.98146713835714,9.0123737699413,8.93201652782248,8.95056050677298,86924.7104034726,0.0,1.0
2018-09-25,14.64,14.65,14.55,14.57,25465,9.04946172784229,9.05564305415912,8.9938297909908,9.00619244362447,41196.6602226728,0.0,1.0
2018-09-26,14.74,14.9,14.62,14.62,40185,9.11127499101061,9.21017621207993,9.03709907520863,9.03709907520863,65010.3196955863,0.0,1.0
2018-09-27,14.78,14.81,14.74,14.75,16694,9.13600029627794,9.15454427522844,9.11127499101061,9.11745631732744,27007.1488614686,0.0,1.0
2018-09-28,14.66,14.75,14.65,14.68,15581,9.06182438047596,9.11745631732744,9.05564305415912,9.07418703310962,25206.5644189854,0.0,1.0
2018-10-01,14.64,14.77,14.64,14.73,47968,9.04946172784229,9.12981896996111,9.04946172784229,9.10509366469378,77601.4685867334,0.0,1.0
2018-10-02,14.53,14.59,14.46,14.59,25971,8.98146713835714,9.01855509625813,8.93819785413931,9.01855509625813,42015.2547670541,0.0,1.0
2018-10-03,14.36,14.62,14.36,14.62,42778,8.87638459097099,9.03709907520863,8.87638459097099,9.03709907520863,69205.2122915961,0.0,1.0
2018-10-04,14.02,14.25,14.02,14.25,66277,8.6662194961987,8.80839000148584,8.6662194961987,8.80839000148584,107221.325331949,0.0,1.0
2018-10-05,14.02,14.07,13.94,14.02,60067,8.6662194961987,8.69712612778286,8.61676888566404,8.6662194961987,97174.9377418136,0.0,1.0
2018-10-08,14.03,14.06,13.92,13.92,35871,8.67240082251553,8.69094480146603,8.60440623303037,8.60440623303037,58031.234983212,0.0,1.0
2018-10-09,13.98,14.02,13.83,13.83,34697,8.64149419093137,8.6662194961987,8.54877429617889,8.54877429617889,56131.9662181848,0.0,1.0
2018-10-10,13.64,13.98,13.62,13.98,57784,8.43132909615908,8.64149419093137,8.41896644352541,8.64149419093137,93481.5556374208,0.0,1.0
2018-10-11,13.4,13.61,13.36,13.51,93179,8.2829772645551,8.41278511720858,8.25825195928777,8.35097185404026,150742.729349634,0.0,1.0
2018-10-12,13.78,13.82,13.62,13.62,29371,8.51786766459472,8.54259296986205,8.41896644352541,8.41896644352541,47515.6924170478,0.0,1.0
2018-10-15,13.55,13.69,13.51,13.66,34028,8.37569715930759,8.46223572774324,8.35097185404026,8.44369174879274,55049.6742217596,0.0,1.0
2018-10-16,13.79,13.8,13.67,13.69,66150,8.52404899091156,8.53023031722839,8.44987307510957,8.46223572774324,107015.867807964,0.0,1.0
2018-10-17,13.7,13.81,13.65,13.73,43675,8.46841705406007,8.53641164354522,8.43751042247591,8.48696103301056,70656.3571657268,0.0,1.0
2018-10-18,13.44,13.58,13.38,13.58,47799,8.30770256982243,8.39424113825808,8.27061461192144,8.39424113825808,77328.0644800132,0.0,1.0
2018-10-19,13.51,13.7,13.47,13.65,31863,8.35097185404026,8.46841705406007,8.32624654877293,8.43751042247591,51547.1896593372,0.0,1.0
2018-10-22,13.63,13.74,13.56,13.74,22682,8.42514776984224,8.4931423593274,8.38187848562442,8.4931423593274,36694.3902285751,0.0,1.0
2018-10-23,13.44,13.54,13.3,13.34,47440,8.30770256982243,8.36951583299075,8.22116400138678,8.24588930665411,76747.282975205,0.0,1.0
2018-10-24,13.09,13.51,13.05,13.51,95509,8.09135614873331,8.35097185404026,8.06663084346598,8.35097185404026,154512.146915659,0.0,1.0
2018-10-25,13.29,13.35,13.14,13.16,40826,8.21498267506995,8.25207063297094,8.12226278031747,8.13462543295113,66047.313970188,0.0,1.0
2018-10-26,13.21,13.24,12.94,13.23,119235,8.16553206453529,8.18407604348579,7.99863625398082,8.17789471716896,192895.495057938,0.0,1.0
2018-10-29,12.96,13.27,12.89,13.27,101966,8.01099890661449,8.20262002243628,7.96772962239666,8.20262002243628,164958.125123308,0.0,1.0
2018-10-30,13.1,13.1,12.95,13.03,127363,8.09753747505014,8.09753747505014,8.00481758029765,8.05426819083231,206044.776592981,0.0,1.0
2018-10-31,13.4,13.4,13.28,13.28,122563,8.2829772645551,8.2829772645551,8.20880134875312,8.20880134875312,198279.452851814,0.0,1.0
2018-11-01,13.86,13.86,13.49,13.52,78913,8.56731827512938,8.56731827512938,8.33860920140659,8.35715318035709,127663.540080572,0.0,1.0
2018-11-02,13.94,14.08,13.77,13.94,183496,8.61676888566404,8.70330745409969,8.51168633827789,8.61676888566404,296855.384418596,0.0,1.0
2018-11-05,13.93,13.96,13.84,13.84,43161,8.61058755934721,8.6291315382977,8.55495562249572,8.55495562249572,69824.8204151101,0.0,1.0
2018-11-06,13.92,14.0,13.91,13.91,89480,8.60440623303037,8.65385684356503,8.59822490671354,8.59822490671354,144758.576741597,0.0,1.0
2018-11-07,14.19,14.19,14.03,14.11,43115,8.77130204358484,8.77130204358484,8.67240082251553,8.72185143305019,69750.4027292573,0.0,1.0
2018-11-08,13.91,14.1,13.9,14.1,80011,8.59822490671354,8.71567010673335,8.59204358039671,8.71567010673335,129439.857886364,0.0,1.0
2018-11-09,13.73,13.84,13.6,13.84,54475,8.48696103301056,8.55495562249572,8.40660379089175,8.55495562249572,88128.3355833536,0.0,1.0
2018-11-12,13.59,13.75,13.59,13.73,29829,8.40042246457491,8.49932368564423,8.40042246457491,8.48696103301056,48256.6337240175,0.0,1.0
2018-11-13,13.63,13.79,13.61,13.66,49728,8.42514776984224,8.52404899091156,8.41278511720858,8.44369174879274,80448.7539584949,0.0,1.0
2018-11-14,13.71,13.8,13.61,13.75,34301,8.4745983803769,8.53023031722839,8.41278511720858,8.49932368564423,55491.3270095385,0.0,1.0
2018-11-15,13.96,14.02,13.71,13.71,89210,8.6291315382977,8.6662194961987,8.4745983803769,8.4745983803769,144321.777281156,0.0,1.0
2018-11-16,14.08,14.15,13.91,13.92,82852,8.70330745409969,8.74657673831751,8.59822490671354,8.60440623303037,134035.958875668,0.0,1.0
2018-11-19,13.93,14.08,13.93,14.07,49495,8.61058755934721,8.70330745409969,8.61058755934721,8.69712612778286,80071.8122018923,0.0,1.0
2018-11-20,13.59,13.75,13.48,13.71,148006,8.40042246457491,8.49932368564423,8.33242787508976,8.4745983803769,239440.52200734,0.0,1.0
2018-11-21,13.83,13.87,13.68,13.68,41916,8.54877429617889,8.57349960144621,8.4560544014264,8.4560544014264,67810.6895697448,0.0,1.0
2018-11-23,13.721,13.76,13.69,13.69,21151,8.48139783932542,8.50550501196106,8.46223572774324,8.46223572774324,34217.5755102985,0.0,1.0
2018-11-26,13.83,13.91,13.78,13.78,32806,8.54877429617889,8.59822490671354,8.51786766459472,8.51786766459472,53072.7522193207,0.0,1.0
2018-11-27,13.95,13.95,13.8,13.8,44888,8.62295021198087,8.62295021198087,8.53023031722839,8.53023031722839,72618.719186151,0.0,1.0
2018-11-28,14.23,14.25,13.96,13.96,51055,8.79602734885217,8.80839000148584,8.6291315382977,8.6291315382977,82595.5424177718,0.0,1.0
2018-11-29,14.14,14.33,14.11,14.16,140743,8.74039541200068,8.85784061202049,8.72185143305019,8.75275806463435,227690.616521486,0.0,1.0
2018-11-30,14.11,14.11,13.91,14.0,43361,8.72185143305019,8.72185143305019,8.59822490671354,8.65385684356503,70148.3755709921,0.0,1.0
2018-12-03,14.37,14.43,14.3,14.3,39541,8.88256591728782,8.91965387518882,8.83929663307,8.83929663307,63968.4720936463,0.0,1.0
2018-12-04,14.15,14.4,14.14,14.4,29515,8.74657673831751,8.90110989623832,8.74039541200068,8.90110989623832,47748.6521292828,0.0,1.0
2018-12-06,13.97,14.01,13.83,13.9,136438,8.63531286461454,8.66003816988187,8.54877429617889,8.59204358039671,220726.091791126,0.0,1.0
2018-12-07,13.78,14.04,13.76,13.9,35333,8.51786766459472,8.67858214883236,8.50550501196106,8.59204358039671,57160.8716138895,0.0,1.0
2018-12-10,13.56,13.81,13.45,13.81,69097,8.38187848562442,8.53641164354522,8.31388389613926,8.53641164354522,111783.453029885,0.0,1.0
2018-12-11,13.6,13.8,13.44,13.8,75849,8.40660379089175,8.53023031722839,8.30770256982243,8.53023031722839,122706.67509246,0.0,1.0
2018-12-12,13.87,13.95,13.82,13.85,63901,8.57349960144621,8.62295021198087,8.54259296986205,8.56113694881255,103377.490080071,0.0,1.0
2018-12-13,13.92,13.92,13.8,13.81,37289,8.60440623303037,8.60440623303037,8.53023031722839,8.53641164354522,60325.2410384153,0.0,1.0
2018-12-14,12.99,13.43,12.93,13.03,76488,8.51218084438324,8.8005072163254,8.47286361184567,8.53839233274162,116724.390395866,0.7808,1.0
2018-12-17,12.83,13.13,12.82,13.11,141381,8.40733489094973,8.60392105363756,8.40078201886013,8.59081530945837,215754.249536632,0.0,1.0
2018-12-18,12.85,12.97,12.85,12.85,43892,8.42044063512892,8.49907510020405,8.42044063512892,8.42044063512892,66981.3165889465,0.0,1.0
2018-12-19,12.76,13.05,12.71,12.92,115247,8.36146478632256,8.55149807692081,8.32870042587459,8.46631073975608,175872.500522335,0.0,1.0
2018-12-20,12.8,12.87,12.7,12.7,121921,8.38767627468094,8.4335463793081,8.322147553785,8.322147553785,186057.347576801,0.0,1.0
2018-12-21,12.63,12.91,12.63,12.88,157541,8.27627744915784,8.45975786766648,8.27627744915784,8.4400992513977,240415.191760212,0.0,1.0
2018-12-24,12.68,12.73,12.6,12.6,86388,8.30904180960581,8.34180617005378,8.25661883288905,8.25661883288905,131832.269604618,0.0,1.0
2018-12-26,12.87,12.87,12.6,12.72,98115,8.4335463793081,8.4335463793081,8.25661883288905,8.33525329796419,149728.239249168,0.0,1.0
2018-12-27,12.94,12.94,12.77,12.85,119525,8.47941648393527,8.47941648393527,8.36801765841216,8.42044063512892,182400.935598602,0.0,1.0
2018-12-28,12.99,13.0,12.88,12.88,107340,8.51218084438324,8.51873371647283,8.4400992513977,8.4400992513977,163806.035784597,0.0,1.0
2018-12-31,13.2,13.3915,13.05,13.24,179024,8.64979115826472,8.77527865878046,8.55149807692081,8.6760026466231,273199.289643205,0.0,1.0
2019-01-02,13.5,13.85,13.04,13.04,266021,8.84637732095256,9.07572784408836,8.54494520483121,8.54494520483121,405960.922726423,0.0,1.0
2019-01-03,13.12,13.38,13.08,13.38,108465,8.59736818154797,8.76774285587742,8.57115669318959,8.76774285587742,165522.840240137,0.0,1.0
2019-01-04,13.45,13.45,13.27,13.28,35623,8.81361296050458,8.81361296050458,8.69566126289188,8.70221413498148,54362.4223286258,0.0,1.0
2019-01-07,13.63,13.64,13.46,13.52,78615,8.93156465811729,8.93811753020688,8.82016583259418,8.85948306513175,119970.29535314,0.0,1.0
2019-01-08,13.53,13.62,13.42,13.59,64067,8.86603593722134,8.92501178602769,8.7939543442358,8.90535316975891,97769.3431582985,0.0,1.0
2019-01-09,13.83,13.83,13.66,13.66,51071,9.06262209990918,9.06262209990918,8.95122327438607,8.95122327438607,77936.8180878995,0.0,1.0
2019-01-10,13.93,13.93,13.74,13.75,34506,9.12815082080512,9.12815082080512,9.00364625110283,9.01019912319242,52657.8262603251,0.0,1.0
2019-01-11,13.8,13.88,13.77,13.8,49730,9.04296348364039,9.09538646035715,9.02330486737161,9.04296348364039,75890.3871768958,0.0,1.0
2019-01-14,13.8,13.8,13.72,13.76,16931,9.04296348364039,9.04296348364039,8.99054050692364,9.01675199528201,25837.5255437769,0.0,1.0
2019-01-15,13.82,13.94,13.81,13.81,26625,9.05606922781958,9.13470369289471,9.04951635572999,9.04951635572999,40631.0387811151,0.0,1.0
2019-01-16,14.11,14.13,13.92,13.92,19217,9.24610251841782,9.25920826259701,9.12159794871553,9.12159794871553,29326.0721974343,0.0,1.0
2019-01-17,14.25,14.25,14.03,14.11,49399,9.33784272767214,9.33784272767214,9.19367954170106,9.24610251841782,75385.2651548658,0.0,1.0
2019-01-18,14.33,14.36,14.18,14.18,47575,9.3902657043889,9.40992432065768,9.29197262304498,9.29197262304498,72601.7528642835,0.0,1.0
2019-01-22,14.07,14.17,14.021,14.17,30250,9.21989103005944,9.28541975095539,9.18778195682043,9.28541975095539,46162.9642489664,0.0,1.0
2019-01-23,14.15,14.2,14.11,14.17,25390,9.2723140067762,9.30507836722417,9.24610251841782,9.28541975095539,38746.3690010333,0.0,1.0
2019-01-24,14.28,14.3,14.22,14.22,26230,9.35750134394093,9.37060708812012,9.31818411140336,9.31818411140336,40028.2496611699,0.0,1.0
2019-01-25,14.43,14.49,14.43,14.43,16965,9.45579442528484,9.49511165782241,9.45579442528484,9.45579442528484,25889.4111895443,0.0,1.0
2019-01-28,14.39,14.39,14.28,14.35,31546,9.42958293692647,9.42958293692647,9.35750134394093,9.40337144856809,48140.7229817485,0.0,1.0
2019-01-29,14.39,14.64,14.38,14.52,26661,9.42958293692647,9.59340473916633,9.42303006483687,9.51477027409119,40685.9765236923,0.0,1.0
2019-01-30,14.68,14.71,14.48,14.53,27501,9.61961622752471,9.63927484379349,9.48855878573282,9.52132314618079,41967.8571838289,0.0,1.0
2019-01-31,14.91,14.94,14.73,14.73,95235,9.77033228558538,9.78999090185416,9.65238058797268,9.65238058797268,145333.219842986,0.0,1.0
2019-02-01,14.86,14.91,14.84,14.87,30367,9.73756792513741,9.77033228558538,9.72446218095822,9.744120797227,46341.5119123425,0.0,1.0
2019-02-04,14.81,14.9,14.74,14.82,47356,9.70480356468943,9.76377941349578,9.65893346006227,9.71135643677903,72267.5482636051,0.0,1.0
2019-02-05,14.88,14.92,14.8,14.89,93104,9.7506736693166,9.77688515767497,9.69825069259984,9.75722654140619,142081.210692091,0.0,1.0
2019-02-06,14.8,14.94,14.8,14.83,29706,9.69825069259984,9.78999090185416,9.69825069259984,9.71790930886862,45332.7939166875,0.0,1.0
2019-02-07,14.55,14.78,14.55,14.64,52666,9.53442889035998,9.68514494842065,9.53442889035998,9.59340473916633,80370.8652937542,0.0,1.0
2019-02-08,14.55,14.55,14.36,14.48,21614,9.53442889035998,9.53442889035998,9.40992432065768,9.48855878573282,32984.0102240383,0.0,1.0
2019-02-11,14.49,14.53,14.47,14.49,33431,9.49511165782241,9.52132314618079,9.48200591364322,9.49511165782241,51017.3242250313,0.0,1.0
2019-02-12,14.55,14.65,14.51,14.57,79569,9.53442889035998,9.59995761125592,9.5082174020016,9.54753463453917,121426.145531438,0.0,1.0
2019-02-13,14.48,14.6,14.48,14.6,56760,9.48855878573282,9.56719325080795,9.48855878573282,9.56719325080795,86618.5074635151,0.0,1.0
2019-02-14,14.54,14.56,14.4,14.4,32584,9.52787601827038,9.54098176244957,9.43613580901606,9.43613580901606,49724.7612260602,0.0,1.0
2019-02-15,14.47,14.61,14.46,14.61,33800,9.48200591364322,9.57374612289754,9.47545304155363,9.57374612289754,51580.4360864484,0.0,1.0
2019-02-19,14.5732,14.6098,14.42,14.43,68916,9.54963155360784,9.57361506545575,9.44924155319525,9.45579442528484,105169.151873777,0.0,1.0
2019-02-20,14.67,14.72,14.62,14.62,28058,9.61306335543511,9.64582771588308,9.58029899498714,9.58029899498714,42817.8661453719,0.0,1.0
2019-02-21,14.58,14.7,14.51,14.7,45467,9.55408750662876,9.63272197170389,9.5082174020016,9.63272197170389,69384.8428267027,0.0,1.0
2019-02-22,14.73,14.755,14.68,14.68,23013,9.65238058797268,9.66876276819667,9.61961622752471,9.61961622752471,35118.9519425277,0.0,1.0
2019-02-25,14.92,14.95,14.86,14.86,89666,9.77688515767497,9.79654377394376,9.73756792513741,9.73756792513741,136834.656275961,0.0,1.0
2019-02-26,14.91,14.95,14.86,14.86,38244,9.77033228558538,9.79654377394376,9.73756792513741,9.73756792513741,58362.1951979329,0.0,1.0
2019-02-27,14.96,14.98,14.78,14.81,62635,9.80309664603335,9.81620239021254,9.68514494842065,9.70480356468943,95584.0418424466,0.0,1.0
2019-02-28,14.83,14.95,14.79,14.95,37892,9.71790930886862,9.79654377394376,9.69169782051025,9.79654377394376,57825.0261593995,0.0,1.0
2019-03-01,14.66,14.91,14.65,14.86,34389,9.60651048334552,9.77033228558538,9.59995761125592,9.73756792513741,52479.2785969489,0.0,1.0
2019-03-04,14.65,14.79,14.6,14.77,35831,9.59995761125592,9.69169782051025,9.56719325080795,9.67859207633106,54679.8403968501,0.0,1.0
2019-03-05,14.74,14.78,14.62,14.62,40540,9.65893346006227,9.68514494842065,9.58029899498714,9.58029899498714,61866.0023356396,0.0,1.0
2019-03-06,14.68,14.78,14.66,14.66,29771,9.61961622752471,9.68514494842065,9.60651048334552,9.60651048334552,45431.9870630075,0.0,1.0
2019-03-07,14.48,14.67,14.47,14.67,28893,9.48855878573282,9.61306335543511,9.48200591364322,9.61306335543511,44092.1165634838,0.0,1.0
2019-03-08,14.32,14.37,14.28,14.37,24504,9.38371283229931,9.41647719274728,9.35750134394093,9.41647719274728,37394.2901142702,0.0,1.0
2019-03-11,14.52,14.55,14.34,14.34,46394,9.51477027409119,9.53442889035998,9.39681857647849,9.39681857647849,70799.4896980677,0.0,1.0
2019-03-12,14.61,14.65,14.55,14.55,14797,9.57374612289754,9.59995761125592,9.53442889035998,9.53442889035998,22580.938247668,0.0,1.0
2019-03-13,14.57,14.63,14.57,14.6,35621,9.54753463453917,9.58685186707674,9.54753463453917,9.56719325080795,54359.3702318159,0.0,1.0
2019-03-14,14.57,14.59,14.56,14.59,38551,9.54753463453917,9.56064037871836,9.54098176244957,9.56064037871836,58830.6920582447,0.0,1.0
2019-03-15,14.7,14.7332,14.59,14.59,28962,9.63272197170389,9.65447750704135,9.56064037871836,9.56064037871836,44197.4139034236,0.0,1.0
2019-03-18,14.84,14.85,14.77,14.8,38188,9.72446218095822,9.73101505304781,9.67859207633106,9.69825069259984,58276.7364872571,0.0,1.0
2019-03-19,14.9,14.91,14.85,14.85,21316,9.76377941349578,9.77033228558538,9.73101505304781,9.73101505304781,32529.2477993708,0.0,1.0
2019-03-20,14.89,14.95,14.83,14.92,17553,9.75722654140619,9.79654377394376,9.71790930886862,9.77688515767497,26786.7276516399,0.0,1.0
2019-03-21,14.97,14.97,14.86,14.87,20911,9.80964951812295,9.80964951812295,9.73756792513741,9.744120797227,31911.1981953764,0.0,1.0
2019-03-22,14.83,14.93,14.78,14.78,120858,9.71790930886862,9.78343802976457,9.68514494842065,9.68514494842065,184435.158122366,0.0,1.0
2019-03-25,14.75,14.82,14.58,14.8,31794,9.66548633215187,9.71135643677903,9.55408750662876,9.69825069259984,48519.1829861698,0.0,1.0
2019-03-26,14.83,14.89,14.81,14.81,40271,9.71790930886862,9.75722654140619,9.70480356468943,9.70480356468943,61455.4953147149,0.0,1.0
2019-03-27,14.58,14.84,14.58,14.74,29522,9.55408750662876,9.72446218095822,9.55408750662876,9.65893346006227,45052.0010101814,0.0,1.0
2019-03-28,14.71,14.73,14.55,14.61,9905,9.63927484379349,9.65238058797268,9.53442889035998,9.57374612289754,15115.5094507773,0.0,1.0
2019-03-29,14.88,14.91,14.76,14.76,21350,9.7506736693166,9.77033228558538,9.67203920424146,9.67203920424146,32581.1334451383,0.0,1.0
2019-04-01,14.99,15.05,14.99,14.99,24651,9.82275526230214,9.8620724948397,9.82275526230214,9.82275526230214,37618.6192297941,0.0,1.0
2019-04-02,14.98,15.05,14.98,15.01,14806,9.81620239021254,9.8620724948397,9.81620239021254,9.83586100648133,22594.6726833123,0.0,1.0
2019-04-03,15.18,15.29,15.15,15.16,28951,9.94725983200443,10.01934142499,9.92760121573565,9.93415408782524,44180.6273709695,0.0,1.0
2019-04-04,15.26,15.3,15.05,15.12,29235,9.99968280872119,10.0258942970796,9.8620724948397,9.90794259946686,44614.025117968,0.0,1.0
2019-04-05,15.31,15.38,15.27,15.38,22888,10.0324471691692,10.0783172737963,10.0062356808108,10.0783172737963,34928.195891912,0.0,1.0
2019-04-08,15.26,15.34,15.01,15.27,49955,9.99968280872119,10.0521057854379,9.83586100648133,10.0062356808108,76233.7480680038,0.0,1.0
2019-04-09,15.3,15.32,15.25,15.31,50957,10.0258942970796,10.0390000412588,9.99312993663159,10.0324471691692,77762.8485697379,0.0,1.0
2019-04-10,15.41,15.44,15.32,15.34,55438,10.0979758900651,10.1176345063339,10.0390000412588,10.0521057854379,84601.0714722049,0.0,1.0
2019-04-11,15.26,15.43,15.23,15.38,41198,9.99968280872119,10.1110816342443,9.9800241924524,10.0783172737963,62870.1421860799,0.0,1.0
2019-04-12,15.37,15.44,15.34,15.39,22410,10.0717644017067,10.1176345063339,10.0521057854379,10.0848701458859,34198.7447543583,0.0,1.0
2019-04-15,15.36,15.41,15.29,15.37,20177,10.0652115296171,10.0979758900651,10.01934142499,10.0717644017067,30791.0786661619,0.0,1.0
2019-04-16,15.45,15.4699,15.3675,15.45,48426,10.1241873784235,10.1372275938818,10.0701261836843,10.1241873784235,73900.4200568741,0.0,1.0
2019-04-17,15.57,15.61,15.5,15.54,31015,10.2028218434986,10.229033331857,10.1569517388715,10.1831632272298,47330.3912787337,0.0,1.0
2019-04-18,15.54,15.59,15.49,15.49,15197,10.1831632272298,10.2159275876778,10.1503988667819,10.1503988667819,23191.3576096378,0.0,1.0
2019-04-22,15.43,15.5,15.41,15.5,26079,10.1110816342443,10.1569517388715,10.0979758900651,10.1569517388715,39797.8163520262,0.0,1.0
2019-04-23,15.46,15.53,15.42,15.45,24622,10.1307402505131,10.1766103551402,10.1045287621547,10.1241873784235,37574.3638260512,0.0,1.0
2019-04-24,15.37,15.45,15.35,15.41,38811,10.0717644017067,10.1241873784235,10.0586586575275,10.0979758900651,59227.4646435253,0.0,1.0
2019-04-25,15.41,15.54,15.28,15.31,29854,10.0979758900651,10.1831632272298,10.0127885529004,10.0324471691692,45558.6490806163,0.0,1.0
2019-04-26,15.4,15.5,15.37,15.43,23175,10.0914230179755,10.1569517388715,10.0717644017067,10.1110816342443,35366.1717841255,0.0,1.0
2019-04-29,15.38,15.54,15.33,15.47,26925,10.0783172737963,10.1831632272298,10.0455529133483,10.1372931226027,41088.8533025925,0.0,1.0
2019-04-30,15.34,15.38,15.33,15.33,19563,10.0521057854379,10.0783172737963,10.0455529133483,10.0455529133483,29854.0849455383,0.0,1.0
2019-05-01,15.31,15.43,15.31,15.36,40530,10.0324471691692,10.1110816342443,10.0324471691692,10.0652115296171,61850.7418515901,0.0,1.0
2019-05-02,15.46,15.46,15.28,15.39,17297,10.1307402505131,10.1307402505131,10.0127885529004,10.0848701458859,26396.0592599792,0.0,1.0
2019-05-03,15.54,15.54,15.41,15.48,38968,10.1831632272298,10.1831632272298,10.0979758900651,10.1438459946923,59467.0542430984,0.0,1.0
2019-05-06,15.26,15.27,15.02,15.15,35389,9.99968280872119,10.0062356808108,9.84241387857092,9.92760121573565,54005.3270018734,0.0,1.0
2019-05-07,14.98,15.2,14.89,15.12,29428,9.81620239021254,9.96036557618362,9.75722654140619,9.90794259946686,44908.5524601185,0.0,1.0
2019-05-08,14.98,15.27,14.97,15.03,18275,9.81620239021254,10.0062356808108,9.80964951812295,9.84896675066051,27888.5345999954,0.0,1.0
2019-05-09,14.81,14.88,14.73,14.77,20499,9.70480356468943,9.7506736693166,9.65238058797268,9.67859207633106,31282.4662525475,0.0,1.0
2019-05-10,14.86,14.89,14.68,14.82,45579,9.73756792513741,9.75722654140619,9.61961622752471,9.71135643677903,69555.7602480542,0.0,1.0
2019-05-13,14.28,14.58,14.28,14.58,59439,9.35750134394093,9.55408750662876,9.35750134394093,9.55408750662876,90706.7911403079,0.0,1.0
2019-05-14,14.45,14.55,14.41,14.47,27037,9.46890016946403,9.53442889035998,9.44268868110566,9.48200591364322,41259.770723944,0.0,1.0
2019-05-15,14.46,14.53,14.36,14.38,10738,9.47545304155363,9.52132314618079,9.40992432065768,9.42303006483687,16386.7077720794,0.0,1.0
2019-05-16,14.42,14.5,14.41,14.42,7734,9.44924155319525,9.50166452991201,9.44268868110566,9.44924155319525,11802.4583636862,0.0,1.0
2019-05-17,14.26,14.4,14.22,14.22,33009,9.34439559976174,9.43613580901606,9.31818411140336,9.31818411140336,50373.3317981531,0.0,1.0
2019-05-20,14.17,14.22,14.15,14.19,7009,9.28541975095539,9.31818411140336,9.2723140067762,9.29852549513458,10696.0732701159,0.0,1.0
2019-05-21,14.21,14.3,14.16,14.22,17128,9.31163123931377,9.37060708812012,9.27886687886579,9.31818411140336,26138.157079547,0.0,1.0
2019-05-22,14.19,14.22,14.18,14.19,56619,9.29852549513458,9.31818411140336,9.29197262304498,9.29852549513458,86403.3346384207,0.0,1.0
2019-05-23,14.09,14.14,14.09,14.09,24023,9.23299677423863,9.2657611346866,9.23299677423863,9.23299677423863,36660.2608315015,0.0,1.0
2019-05-24,14.11,14.23,14.1,14.15,20473,9.24610251841782,9.32473698349295,9.23954964632823,9.2723140067762,31242.7889940195,0.0,1.0
2019-05-28,14.05,14.2,14.05,14.17,21216,9.20678528588025,9.30507836722417,9.20678528588025,9.28541975095539,32376.6429588784,0.0,1.0
2019-05-29,14.08,14.12,14.02,14.02,68310,9.22644390214904,9.25265539050742,9.18712666961147,9.18712666961147,104244.366540393,0.0,1.0
2019-05-30,14.17,14.22,14.1,14.12,60173,9.28541975095539,9.31818411140336,9.23954964632823,9.25265539050742,91826.9106695225,0.0,1.0
2019-05-31,14.28,14.43,14.03,14.06,33357,9.35750134394093,9.45579442528484,9.19367954170106,9.21333815796985,50904.3966430668,0.0,1.0
2019-06-03,14.41,14.43,14.35,14.35,58640,9.44268868110566,9.45579442528484,9.40337144856809,9.40337144856809,89487.4784647732,0.0,1.0
2019-06-04,14.36,14.4258,14.28,14.36,44256,9.40992432065768,9.45304221900722,9.35750134394093,9.40992432065768,67536.7982083391,0.0,1.0
2019-06-05,14.25,14.4,14.22,14.35,21610,9.33784272767214,9.43613580901606,9.31818411140336,9.40337144856809,32977.9060304186,0.0,1.0
2019-06-06,14.29,14.29,14.23,14.25,33100,9.36405421603052,9.36405421603052,9.32473698349295,9.33784272767214,50512.2022030013,0.0,1.0
2019-06-07,14.37,14.45,14.33,14.38,14615,9.41647719274728,9.46890016946403,9.3902657043889,9.42303006483687,22303.1974379717,0.0,1.0
2019-06-10,14.56,14.6009,14.426,14.45,30001,9.54098176244957,9.56778300929601,9.45317327644901,9.46890016946403,45782.9781961402,0.0,1.0
2019-06-11,14.73,14.78,14.72,14.74,15972,9.65238058797268,9.68514494842065,9.64582771588308,9.65893346006227,24374.0451234543,0.0,1.0
2019-06-12,14.63,14.75,14.63,14.68,10470,9.58685186707674,9.66548633215187,9.58685186707674,9.61961622752471,15977.7267995596,0.0,1.0
2019-06-13,14.6,14.66,14.55,14.64,16986,9.56719325080795,9.60651048334552,9.53442889035998,9.59340473916633,25921.4582060477,0.0,1.0
2019-06-14,14.48,14.57,14.48,14.57,11935,9.48855878573282,9.54753463453917,9.48855878573282,9.54753463453917,18213.387712774,0.0,1.0
2019-06-17,14.47,14.53,14.47,14.51,6003,9.48200591364322,9.52132314618079,9.48200591364322,9.5082174020016,9160.86857476183,0.0,1.0
2019-06-18,14.69,14.74,14.61,14.61,12317,9.6261690996143,9.65893346006227,9.57374612289754,9.57374612289754,18796.3382034552,0.0,1.0
2019-06-19,14.84,14.84,14.75,14.81,28259,9.72446218095822,9.72446218095822,9.66548633215187,9.70480356468943,43124.6018747617,0.0,1.0
2019-06-20,15.07,15.11,15.04,15.04,26126,9.87517823901889,9.90138972737727,9.85551962275011,9.85551962275011,39869.5406270577,0.0,1.0
2019-06-21,15.04,15.09,14.92,14.92,13364,9.85551962275011,9.88828398319808,9.77688515767497,9.77688515767497,20394.1108834111,0.0,1.0
2019-06-24,15.06,15.09,14.98,15.0,25467,9.8686253669293,9.88828398319808,9.81620239021254,9.82930813439173,38863.8747282125,0.0,1.0
2019-06-25,14.99,15.1,14.95,15.05,24891,9.82275526230214,9.89483685528768,9.79654377394376,9.8620724948397,37984.8708469759,0.0,1.0
2019-06-26,15.08,15.13,15.02,15.04,13659,9.88173111110849,9.91449547155646,9.84241387857092,9.85551962275011,20844.2951628639,0.0,1.0
2019-06-27,15.15,15.21,15.1,15.13,20529,9.92760121573565,9.96691844827322,9.89483685528768,9.91449547155646,31328.2477046952,0.0,1.0
2019-06-28,15.1,15.19,15.1,15.19,22631,9.89483685528768,9.95381270409402,9.89483685528768,9.95381270409402,34536.0014518465,0.0,1.0
2019-07-01,15.25,15.38,15.21,15.21,24008,9.99312993663159,10.0783172737963,9.96691844827322,9.96691844827322,36637.3701054276,0.0,1.0
2019-07-02,15.24,15.3,15.22,15.23,14347,9.986577064542,10.0258942970796,9.97347132036281,9.9800241924524,21894.2164654519,0.0,1.0
2019-07-03,15.3,15.3,15.22,15.29,14810,10.0258942970796,10.0258942970796,9.97347132036281,10.01934142499,22600.7768769319,0.0,1.0
2019-07-05,15.25,15.25,14.98,14.98,12286,9.99312993663159,9.99312993663159,9.81620239021254,9.81620239021254,18749.0307029025,0.0,1.0
2019-07-08,15.22,15.24,15.08,15.08,27132,9.97347132036281,9.986577064542,9.88173111110849,9.88173111110849,41404.7453224118,0.0,1.0
2019-07-09,15.23,15.26,15.1,15.1,17380,9.9800241924524,9.99968280872119,9.89483685528768,9.89483685528768,26522.721277588,0.0,1.0
2019-07-10,15.37,15.43,15.28,15.3,23812,10.0717644017067,10.1110816342443,10.0127885529004,10.0258942970796,36338.2646180625,0.0,1.0
2019-07-11,15.45,15.47,15.36,15.42,32425,10.1241873784235,10.1372931226027,10.0652115296171,10.1045287621547,49482.1195296771,0.0,1.0
2019-07-12,15.48,15.5,15.4,15.44,29990,10.1438459946923,10.1569517388715,10.0914230179755,10.1176345063339,45766.1916636859,0.0,1.0
2019-07-15,15.5,15.54,15.48,15.49,19553,10.1569517388715,10.1831632272298,10.1438459946923,10.1503988667819,29838.8244614888,0.0,1.0
2019-07-16,15.51,15.58,15.5,15.5,14820,10.163504610961,10.2093747155882,10.1569517388715,10.1569517388715,22616.0373609813,0.0,1.0
2019-07-17,15.5,15.59,15.49,15.59,17514,10.1569517388715,10.2159275876778,10.1503988667819,10.2159275876778,26727.2117638477,0.0,1.0
2019-07-18,15.4,15.5,15.38,15.5,53528,10.0914230179755,10.1569517388715,10.0783172737963,10.1569517388715,81686.3190187992,0.0,1.0
2019-07-19,15.44,15.49,15.37,15.46,25187,10.1176345063339,10.1503988667819,10.0717644017067,10.1307402505131,38436.5811748336,0.0,1.0
2019-07-22,15.43,15.5,15.39,15.5,17767,10.1110816342443,10.1569517388715,10.0848701458859,10.1569517388715,27113.3020102937,0.0,1.0
2019-07-23,15.4,15.43,15.4,15.43,11014,10.0914230179755,10.1110816342443,10.0914230179755,10.1110816342443,16807.8971318386,0.0,1.0
2019-07-24,15.34,15.45,15.34,15.42,31897,10.0521057854379,10.1241873784235,10.0521057854379,10.1045287621547,48676.3659718773,0.0,1.0
2019-07-25,15.25,15.39,15.23,15.39,29892,9.99312993663159,10.0848701458859,9.9800241924524,10.0848701458859,45616.6389200034,0.0,1.0
2019-07-26,15.27,15.33,15.26,15.3,20606,10.0062356808108,10.0455529133483,9.99968280872119,10.0258942970796,31445.7534318744,0.0,1.0
2019-07-29,15.3161,15.34,15.2091,15.29,22159,10.0364444211438,10.0521057854379,9.96632868978515,10.01934142499,33815.7066047222,0.0,1.0
2019-07-30,15.27,15.37,15.22,15.25,20118,10.0062356808108,10.0717644017067,9.97347132036281,9.99312993663159,30701.0418102712,0.0,1.0
2019-07-31,15.2,15.33,15.08,15.26,97231,9.96036557618362,10.0455529133483,9.88173111110849,9.99968280872119,148379.212459215,0.0,1.0
2019-08-01,15.17,15.22,15.13,15.13,127086,9.94070695991484,9.97347132036281,9.91449547155646,9.91449547155646,193939.387588236,0.0,1.0
2019-08-02,14.96,15.12,14.95,15.08,17839,9.80309664603335,9.90794259946686,9.79654377394376,9.88173111110849,27223.1774954483,0.0,1.0
2019-08-05,14.5,14.93,14.42,14.74,68336,9.50166452991201,9.78343802976457,9.44924155319525,9.65893346006227,104284.043798921,0.0,1.0
2019-08-06,14.6,14.74,14.5319,14.72,90142,9.56719325080795,9.65893346006227,9.52256819187781,9.64582771588308,137561.055316705,0.0,1.0
2019-08-07,14.56,14.57,14.42,14.47,32412,9.54098176244957,9.54753463453917,9.44924155319525,9.48200591364322,49462.2809004132,0.0,1.0
2019-08-08,14.54,14.63,14.51,14.58,34222,9.52787601827038,9.58685186707674,9.5082174020016,9.55408750662876,52224.4285133266,0.0,1.0
2019-08-09,14.39,14.53,14.36,14.53,33900,9.42958293692647,9.52132314618079,9.40992432065768,9.52132314618079,51733.0409269408,0.0,1.0
2019-08-12,14.1,14.32,14.1,14.28,19791,9.23954964632823,9.38371283229931,9.23954964632823,9.35750134394093,30202.0239818609,0.0,1.0
2019-08-13,14.31,14.38,14.05,14.05,17863,9.37715996020971,9.42303006483687,9.20678528588025,9.20678528588025,27259.8026571665,0.0,1.0
2019-08-14,14.08,14.18,14.06,14.17,25634,9.22644390214904,9.29197262304498,9.21333815796985,9.28541975095539,39118.7248118349,0.0,1.0
2019-08-15,13.95,14.02,13.55,14.01,155067,9.14125656498431,9.18712666961147,8.87914168140053,9.18057379752188,236639.748006429,0.0,1.0
2019-08-16,14.12,14.17,14.06,14.16,29847,9.25265539050742,9.28541975095539,9.21333815796985,9.27886687886579,45547.9667417818,0.0,1.0
2019-08-19,14.16,14.31,14.13,14.28,37910,9.27886687886579,9.37715996020971,9.25920826259701,9.35750134394093,57852.4950306882,0.0,1.0
2019-08-20,14.21,14.27,14.16,14.16,16464,9.31163123931377,9.35094847185133,9.27886687886579,9.27886687886579,25124.8609386771,0.0,1.0
2019-08-21,14.27,14.38,14.23,14.38,51601,9.35094847185133,9.42303006483687,9.32473698349295,9.42303006483687,78745.6237425096,0.0,1.0
2019-08-22,14.03,14.19,14.02,14.19,47983,9.19367954170106,9.29852549513458,9.18712666961147,9.29852549513458,73224.3806134927,0.0,1.0
2019-08-23,13.84,14.11,13.81,13.99,36107,9.06917497199877,9.24610251841782,9.04951635572999,9.16746805334269,55101.0297566092,0.0,1.0
2019-08-26,13.92,13.98,13.86,13.86,40157,9.12159794871553,9.16091518125309,9.08228071617796,9.08228071617796,61281.5257965535,0.0,1.0
2019-08-27,13.94,14.05,13.9,14.05,31165,9.13470369289471,9.20678528588025,9.10849220453634,9.20678528588025,47559.2985394723,0.0,1.0
2019-08-28,13.96,14.03,13.83,13.83,31153,9.1478094370739,9.19367954170106,9.06262209990918,9.06262209990918,47540.9859586133,0.0,1.0
2019-08-29,14.07,14.1,14.02,14.05,17649,9.21989103005944,9.23954964632823,9.18712666961147,9.20678528588025,26933.2282985127,0.0,1.0
2019-08-30,14.18,14.22,14.08,14.19,30565,9.29197262304498,9.31818411140336,9.22644390214904,9.29852549513458,46643.6694965176,0.0,1.0
2019-09-03,14.09,14.12,13.95,13.95,35611,9.23299677423863,9.25265539050742,9.14125656498431,9.14125656498431,54344.1097477667,0.0,1.0
2019-09-04,14.37,14.39,14.19,14.19,33630,9.41647719274728,9.42958293692647,9.29852549513458,9.29852549513458,51321.0078576112,0.0,1.0
2019-09-05,14.52,14.59,14.49,14.49,15398,9.51477027409119,9.56064037871836,9.49511165782241,9.49511165782241,23498.0933390276,0.0,1.0
2019-09-06,14.58,14.66,14.57,14.65,20869,9.55408750662876,9.60651048334552,9.54753463453917,9.59995761125592,31847.1041623696,0.0,1.0
2019-09-09,14.63,14.7,14.62,14.64,21129,9.58685186707674,9.63272197170389,9.58029899498714,9.59340473916633,32243.8767476499,0.0,1.0
2019-09-10,14.64,14.69,14.63,14.64,16560,9.59340473916633,9.6261690996143,9.58685186707674,9.59340473916633,25271.3615855499,0.0,1.0
2019-09-11,14.65,14.77,14.63,14.63,82551,9.59995761125592,9.67859207633106,9.58685186707674,9.58685186707674,125976.821874923,0.0,1.0
2019-09-12,14.87,14.9,14.68,14.68,90029,9.744120797227,9.76377941349578,9.61961622752471,9.61961622752471,137388.611846949,0.0,1.0
2019-09-13,14.91,15.05,14.9,14.9,22830,9.77033228558538,9.8620724948397,9.76377941349578,9.76377941349578,34839.6850844265,0.0,1.0
2019-09-16,14.86,14.92,14.75,14.75,49249,9.73756792513741,9.77688515767497,9.66548633215187,9.66548633215187,75156.3578941271,0.0,1.0
2019-09-17,14.76,14.88,14.68,14.68,67728,9.67203920424146,9.7506736693166,9.61961622752471,9.61961622752471,103356.206368727,0.0,1.0
2019-09-18,14.73,14.79,14.66,14.71,23948,9.65238058797268,9.69169782051025,9.60651048334552,9.63927484379349,36545.8072011321,0.0,1.0
2019-09-19,14.68,14.81,14.68,14.75,37842,9.61961622752471,9.70480356468943,9.61961622752471,9.66548633215187,57748.7237391532,0.0,1.0
2019-09-20,14.81,14.85,14.73,14.73,24400,9.70480356468943,9.73101505304781,9.65238058797268,9.65238058797268,37235.581080158,0.0,1.0
2019-09-23,14.87,14.88,14.75,14.75,16896,9.744120797227,9.7506736693166,9.66548633215187,9.66548633215187,25784.1138496045,0.0,1.0
2019-09-24,14.75,14.95,14.72,14.95,18471,9.66548633215187,9.79654377394376,9.64582771588308,9.79654377394376,28187.6400873606,0.0,1.0
2019-09-25,14.72,14.76,14.57,14.65,52895,9.64582771588308,9.67203920424146,9.54753463453917,9.59995761125592,80720.3303784819,0.0,1.0
2019-09-26,14.64,14.73,14.63,14.67,36032,9.59340473916633,9.65238058797268,9.58685186707674,9.61306335543511,54986.5761262399,0.0,1.0
2019-09-27,14.53,14.67,14.51,14.64,22178,9.52132314618079,9.61306335543511,9.5082174020016,9.59340473916633,33844.7015244158,0.0,1.0
2019-09-30,14.66,14.71,14.61,14.66,20640,9.60651048334552,9.63927484379349,9.57374612289754,9.60651048334552,31497.6390776419,0.0,1.0
2019-10-01,14.6,14.66,14.59,14.62,25679,9.56719325080795,9.60651048334552,9.56064037871836,9.58029899498714,39187.3969900565,0.0,1.0
2019-10-02,14.5,14.57,14.43,14.57,23078,9.50166452991201,9.54753463453917,9.45579442528484,9.54753463453917,35218.1450888478,0.0,1.0
2019-10-03,14.62,14.63,14.45,14.51,25755,9.58029899498714,9.58685186707674,9.46890016946403,9.5082174020016,39303.3766688307,0.0,1.0
2019-10-04,14.67,14.69,14.6,14.63,14295,9.61306335543511,9.6261690996143,9.56719325080795,9.58685186707674,21814.8619483959,0.0,1.0
2019-10-07,14.61,14.62,14.54,14.54,14867,9.57374612289754,9.58029899498714,9.52787601827038,9.52787601827038,22687.7616360127,0.0,1.0
2019-10-08,14.48,14.55,14.42,14.54,21768,9.48855878573282,9.53442889035998,9.44924155319525,9.52787601827038,33219.0216783967,0.0,1.0
2019-10-09,14.53,14.66,14.53,14.6,20969,9.52132314618079,9.60651048334552,9.52132314618079,9.56719325080795,31999.709002862,0.0,1.0
2019-10-10,14.59,14.63,14.5,14.57,25619,9.56064037871836,9.58685186707674,9.50166452991201,9.54753463453917,39095.834085761,0.0,1.0
2019-10-11,14.8,14.89,14.75,14.75,13646,9.69825069259984,9.75722654140619,9.66548633215187,9.66548633215187,20824.4565335998,0.0,1.0
2019-10-14,14.78,14.82,14.77,14.81,33003,9.68514494842065,9.71135643677903,9.67859207633106,9.70480356468943,50364.1755077236,0.0,1.0
2019-10-15,14.86,14.91,14.76,14.76,26469,9.73756792513741,9.77033228558538,9.67203920424146,9.67203920424146,40392.9752299468,0.0,1.0
2019-10-16,14.9,14.92,14.81,14.81,7036,9.76377941349578,9.77688515767497,9.70480356468943,9.70480356468943,10737.2765770489,0.0,1.0
2019-10-17,14.93,15.01,14.89,14.99,22478,9.78343802976457,9.83586100648133,9.75722654140619,9.82275526230214,34302.5160458931,0.0,1.0
2019-10-18,14.88,14.95,14.85,14.93,14144,9.7506736693166,9.79654377394376,9.73101505304781,9.78343802976457,21584.4286392522,0.0,1.0
2019-10-21,15.0,15.0,14.91,15.0,17336,9.82930813439173,9.82930813439173,9.77033228558538,9.82930813439173,26455.5751477713,0.0,1.0
2019-10-22,15.02,15.05,15.0,15.0,25752,9.84241387857092,9.8620724948397,9.82930813439173,9.82930813439173,39298.7985236159,0.0,1.0
2019-10-23,15.03,15.03,14.96,14.99,27896,9.84896675066051,9.84896675066051,9.80309664603335,9.82275526230214,42570.6463037741,0.0,1.0
2019-10-24,15.04,15.15,15.01,15.09,31069,9.85551962275011,9.92760121573565,9.83586100648133,9.88828398319808,47412.7978925996,0.0,1.0
2019-10-25,15.08,15.12,14.98,14.98,25608,9.88173111110849,9.90794259946686,9.81620239021254,9.81620239021254,39079.0475533068,0.0,1.0
2019-10-28,15.11,15.18,15.03,15.18,51938,9.90138972737727,9.94725983200443,9.84896675066051,9.94725983200443,79259.9020549691,0.0,1.0
2019-10-29,15.09,15.14,15.02,15.02,25073,9.88828398319808,9.92104834364605,9.84241387857092,9.84241387857092,38262.6116566722,0.0,1.0
2019-10-30,15.18,15.18,14.99,15.04,27279,9.94725983200443,9.94725983200443,9.82275526230214,9.85551962275011,41629.0744379357,0.0,1.0
2019-10-31,15.08,15.11,15.01,15.1,33168,9.88173111110849,9.90138972737727,9.83586100648133,9.89483685528768,50615.9734945361,0.0,1.0
2019-11-01,15.27,15.34,15.24,15.24,43689,10.0062356808108,10.0521057854379,9.986577064542,9.986577064542,66671.5287627467,0.0,1.0
2019-11-04,15.42,15.5,15.37,15.37,23334,10.1045287621547,10.1569517388715,10.0717644017067,10.0717644017067,35608.8134805085,0.0,1.0
2019-11-05,15.55,15.56,15.49,15.51,29079,10.1897160993194,10.196268971409,10.1503988667819,10.163504610961,44375.9615667999,0.0,1.0
2019-11-06,15.51,15.58,15.45,15.58,36648,10.163504610961,10.2093747155882,10.1241873784235,10.2093747155882,55926.6219436737,0.0,1.0
2019-11-07,15.67,15.72,15.6,15.6,30869,10.2683505643946,10.3011149248425,10.2224804597674,10.2224804597674,47107.5882116145,0.0,1.0
2019-11-08,15.56,15.64,15.51,15.53,22281,10.196268971409,10.2486919481258,10.163504610961,10.1766103551402,34001.8845101231,0.0,1.0
2019-11-11,15.38,15.5,15.1,15.42,84754,10.0783172737963,10.1569517388715,9.89483685528768,10.1045287621547,129338.706510972,0.0,1.0
2019-11-12,15.39,15.46,15.32,15.32,33720,10.0848701458859,10.1307402505131,10.0390000412588,10.0390000412588,51458.3522140545,0.0,1.0
2019-11-13,15.36,15.53,15.26,15.26,28809,10.0652115296171,10.1766103551402,9.99968280872119,9.99968280872119,43963.9284974703,0.0,1.0
2019-11-14,15.56,15.56,15.31,15.31,37852,10.196268971409,10.196268971409,10.0324471691692,10.0324471691692,57763.9842232026,0.0,1.0
2019-11-15,15.49,15.58,15.45,15.45,16853,10.1503988667819,10.2093747155882,10.1241873784235,10.1241873784235,25718.4937681926,0.0,1.0
2019-11-18,15.52,15.56,15.42,15.44,28996,10.1700574830506,10.196268971409,10.1045287621547,10.1176345063339,44249.2995491912,0.0,1.0
2019-11-19,15.51,15.56,15.43,15.43,39375,10.163504610961,10.196268971409,10.1110816342443,10.1110816342443,60088.1559439028,0.0,1.0
2019-11-20,15.5,15.56,15.44,15.44,10312,10.1569517388715,10.196268971409,10.1176345063339,10.1176345063339,15736.6111515815,0.0,1.0
2019-11-21,15.37,15.4,15.32,15.38,48148,10.0717644017067,10.0914230179755,10.0390000412588,10.0783172737963,73476.1786003054,0.0,1.0
2019-11-22,15.47,15.49,15.41,15.43,21318,10.1372931226027,10.1503988667819,10.0979758900651,10.1110816342443,32532.2998961806,0.0,1.0
2019-11-25,15.62,15.62,15.51,15.51,26434,10.2355862039466,10.2355862039466,10.163504610961,10.163504610961,40339.5635357744,0.0,1.0
2019-11-26,15.54,15.55,15.5,15.5,19063,10.1831632272298,10.1897160993194,10.1569517388715,10.1569517388715,29091.060743076,0.0,1.0
2019-11-27,15.53,15.55,15.53,15.55,21175,10.1766103551402,10.1897160993194,10.1766103551402,10.1897160993194,32314.0749742766,0.0,1.0
2019-11-29,15.36,15.41,15.32,15.41,10969,10.0652115296171,10.0979758900651,10.0390000412588,10.0979758900651,16739.224953617,0.0,1.0
2019-12-02,15.39,15.39,15.3,15.39,38351,10.0848701458859,10.0848701458859,10.0258942970796,10.0848701458859,58525.4823772599,0.0,1.0
2019-12-03,15.39,15.39,15.25,15.26,28094,10.0848701458859,10.0848701458859,9.99312993663159,9.99968280872119,42872.8038879492,0.0,1.0
2019-12-04,15.45,15.49,15.42,15.47,9399,10.1241873784235,10.1503988667819,10.1045287621547,10.1372931226027,14343.3289578854,0.0,1.0
2019-12-05,15.48,15.51,15.41,15.41,25937,10.1438459946923,10.163504610961,10.0979758900651,10.0979758900651,39581.1174785269,0.0,1.0
2019-12-06,15.55,15.62,15.52,15.55,27482,10.1897160993194,10.2355862039466,10.1700574830506,10.1897160993194,41938.8622641355,0.0,1.0
2019-12-09,15.5,15.6,15.5,15.5,20677,10.1569517388715,10.2224804597674,10.1569517388715,10.1569517388715,31554.1028686239,0.0,1.0
2019-12-10,15.57,15.61,15.52,15.56,28311,10.2028218434986,10.229033331857,10.1700574830506,10.196268971409,43203.9563918178,0.0,1.0
2019-12-11,15.85,15.85,15.62,15.62,40714,10.3863022620073,10.3863022620073,10.2355862039466,10.2355862039466,62131.5347580962,0.0,1.0
2019-12-12,16.05,16.06,15.86,15.86,54581,10.5173597037992,10.5239125758887,10.3928551340969,10.3928551340969,83293.2479891842,0.0,1.0
2019-12-13,14.99,15.14,14.93,15.14,47308,10.5750249781876,10.6808457751674,10.5326966593956,10.6808457751674,67058.6520091168,1.148,1.0
2019-12-16,15.13,15.14,15.02,15.1,72217,10.6737910553688,10.6808457751674,10.5961891375836,10.6526268959728,102366.928894529,0.0,1.0
2019-12-17,15.32,15.39,15.21,15.23,81131,10.8078307315433,10.8572137701339,10.730228813758,10.7443382533554,115002.441366189,0.0,1.0
2019-12-18,15.42,15.47,15.32,15.37,38911,10.8783779295299,10.9136515285231,10.8078307315433,10.8431043305366,55155.9822509245,0.0,1.0
2019-12-19,15.38,15.47,15.36,15.41,43566,10.8501590503352,10.9136515285231,10.8360496107379,10.8713232097312,61754.4016536145,0.0,1.0
2019-12-20,15.5,15.53,15.44,15.46,41044,10.9348156879191,10.9559798473151,10.8924873691272,10.9065968087245,58179.4900030058,0.0,1.0
2019-12-23,15.46,15.53,15.41,15.51,46725,10.9065968087245,10.9559798473151,10.8713232097312,10.9418704077178,66232.2549066962,0.0,1.0
2019-12-24,15.45,15.48,15.42,15.46,18048,10.8995420889258,10.9207062483218,10.8783779295299,10.9065968087245,25582.8729064967,0.0,1.0
2019-12-26,15.47,15.52,15.46,15.48,26424,10.9136515285231,10.9489251275164,10.9065968087245,10.9207062483218,37455.7753591129,0.0,1.0
2019-12-27,15.61,15.64,15.52,15.6,67115,11.0124176057043,11.0335817651003,10.9489251275164,11.0053628859057,95134.8911302929,0.0,1.0
2019-12-30,15.54,15.7,15.46,15.7,72807,10.9630345671137,11.0759100838923,10.9065968087245,11.0759100838923,103203.248432142,0.0,1.0
2019-12-31,15.59,15.67,15.56,15.67,94458,10.998308166107,11.0547459244963,10.9771440067111,11.0547459244963,133893.340481043,0.0,1.0
2020-01-02,16.22,16.7,15.61,15.63,301952,11.4427555134225,11.781382063758,11.0124176057043,11.0265270453017,428014.164442732,0.0,1.0
2020-01-03,15.84,16.12,15.81,15.97,143058,11.1746761610735,11.3722083154359,11.1535120016775,11.266387518456,202783.390528456,0.0,1.0
2020-01-06,15.73,15.78,15.63,15.74,42506,11.0970742432882,11.1323478422815,11.0265270453017,11.1041289630869,60251.8614673952,0.0,1.0
2020-01-07,15.72,15.76,15.65,15.67,74793,11.0900195234896,11.1182384026842,11.040636484899,11.0547459244963,106018.38504519,0.0,1.0
2020-01-08,15.79,15.94,15.66,15.72,56400,11.1394025620802,11.24522335906,11.0476912046976,11.0900195234896,79946.4778328018,0.0,1.0
2020-01-09,15.95,15.98,15.86,15.89,29054,11.2522780788587,11.2734422382547,11.1887856006708,11.2099497600668,41183.7760098267,0.0,1.0
2020-01-10,16.0,16.07,15.95,16.01,43349,11.287551677852,11.3369347164426,11.2522780788587,11.2946063976507,61446.8061626618,0.0,1.0
2020-01-13,16.28,16.33,16.04,16.13,44190,11.4850838322144,11.5203574312077,11.3157705570466,11.3792630352345,62638.9158764453,0.0,1.0
2020-01-14,16.31,16.33,16.14,16.22,36640,11.5062479916104,11.5203574312077,11.3863177550332,11.4427555134225,51936.8607764868,0.0,1.0
2020-01-15,16.2227,16.31,16.22,16.25,34376,11.4446602877681,11.5062479916104,11.4427555134225,11.4639196728184,48727.6617372411,0.0,1.0
2020-01-16,16.31,16.35,16.27,16.31,54660,11.5062479916104,11.534466870805,11.4780291124157,11.5062479916104,77480.0439422153,0.0,1.0
2020-01-17,16.29,16.35,16.24,16.3,39185,11.4921385520131,11.534466870805,11.4568649530198,11.4991932718117,55544.3747141548,0.0,1.0
2020-01-21,16.04,16.23,16.04,16.2,34438,11.3157705570466,11.4498102332211,11.3157705570466,11.4286460738251,48815.5461632276,0.0,1.0
2020-01-22,16.15,16.15,16.07,16.11,42735,11.3933724748319,11.3933724748319,11.3369347164426,11.3651535956372,60576.4668472478,0.0,1.0
2020-01-23,15.94,16.0,15.81,15.98,54046,11.24522335906,11.287551677852,11.1535120016775,11.2734422382547,76609.7046268019,0.0,1.0
2020-01-24,15.83,15.97,15.82,15.97,41515,11.1676214412748,11.266387518456,11.1605667214762,11.266387518456,58847.1281423542,0.0,1.0
2020-01-27,15.38,15.53,15.33,15.5,64058,10.8501590503352,10.9559798473151,10.8148854513419,10.9348156879191,90801.6219328659,0.0,1.0
2020-01-28,15.41,15.45,15.35,15.4,45561,10.8713232097312,10.8995420889258,10.8289948909393,10.8642684899325,64582.2956833384,0.0,1.0
2020-01-29,15.41,15.58,15.41,15.47,41371,10.8713232097312,10.9912534463084,10.8713232097312,10.9136515285231,58643.0094755469,0.0,1.0
2020-01-30,15.27,15.27,15.12,15.25,36076,10.77255713255,10.77255713255,10.6667363355701,10.7584476929527,51137.3959981588,0.0,1.0
2020-01-31,15.02,15.19,14.97,15.19,70105,10.5961891375836,10.7161193741607,10.5609155385903,10.7161193741607,99373.188448024,0.0,1.0
2020-02-03,15.02,15.17,15.0,15.03,73030,10.5961891375836,10.7020099345634,10.5820796979862,10.6032438573822,103519.348867544,0.0,1.0
2020-02-04,15.41,15.53,15.26,15.26,41448,10.8713232097312,10.9559798473151,10.7655024127513,10.7655024127513,58752.1562626591,0.0,1.0
2020-02-05,15.49,15.65,15.48,15.65,33394,10.9277609681205,11.040636484899,10.9207062483218,11.040636484899,47335.6858288755,0.0,1.0
2020-02-06,15.62,15.67,15.58,15.61,20896,11.019472325503,11.0547459244963,10.9912534463084,11.0124176057043,29619.8865389048,0.0,1.0
2020-02-07,15.43,15.57,15.42,15.53,67216,10.8854326493285,10.9841987265097,10.8783779295299,10.9559798473151,95278.057695206,0.0,1.0
2020-02-10,15.45,15.45,15.36,15.45,132396,10.8995420889258,10.8995420889258,10.8360496107379,10.8995420889258,187670.104240278,0.0,1.0
2020-02-11,15.63,15.68,15.57,15.57,47766,11.0265270453017,11.061800644295,10.9841987265097,10.9841987265097,67707.8627688227,0.0,1.0
2020-02-12,15.86,15.86,15.76,15.77,25813,11.1887856006708,11.1887856006708,11.1182384026842,11.1252931224829,36589.688515924,0.0,1.0
2020-02-13,15.7,15.75,15.7,15.73,22374,11.0759100838923,11.1111836828856,11.0759100838923,11.0970742432882,31714.9378551614,0.0,1.0
2020-02-14,15.68,15.75,15.66,15.75,18178,11.061800644295,11.1111836828856,11.0476912046976,11.1111836828856,25767.1467029196,0.0,1.0
2020-02-18,15.51,15.58,15.45,15.49,54383,10.9418704077178,10.9912534463084,10.8995420889258,10.9277609681205,77087.3990067598,0.0,1.0
2020-02-19,15.68,15.68,15.57,15.57,23962,11.061800644295,11.061800644295,10.9841987265097,10.9841987265097,33965.9131530069,0.0,1.0
2020-02-20,15.43,15.6,15.41,15.6,46564,10.8854326493285,11.0053628859057,10.8713232097312,11.0053628859057,66004.03889728,0.0,1.0
2020-02-21,15.32,15.39,15.27,15.36,52154,10.8078307315433,10.8572137701339,10.77255713255,10.8360496107379,73927.8121434742,0.0,1.0
2020-02-24,14.68,14.78,14.52,14.54,128071,10.3563286644292,10.4268758624158,10.2434531476507,10.257562587248,181539.456782354,0.0,1.0
2020-02-25,14.4,14.84,14.4,14.72,75793,10.1587965100668,10.4692041812077,10.1587965100668,10.3845475436238,107435.875786907,0.0,1.0
2020-02-26,14.55,14.69,14.48,14.48,44412,10.2646173070467,10.3633833842279,10.2152342684561,10.2152342684561,62953.5988211061,0.0,1.0
2020-02-27,14.22,14.41,14.2,14.41,78574,10.031811553691,10.1658512298654,10.0177021140936,10.1658512298654,111377.91753962,0.0,1.0
2020-02-28,13.77,14.02,13.65,13.97,97765,9.71434916275137,9.89071715771781,9.62969252516748,9.85544355872452,138580.982363899,0.0,1.0
2020-03-02,14.14,14.15,13.57,13.81,109560,9.9753737953017,9.98242851510035,9.57325476677822,9.742568041946,155300.285662443,0.0,1.0
2020-03-03,14.14,14.44,14.12,14.28,50152,9.9753737953017,10.1870153892614,9.96126435570438,10.0741398724829,71089.9956785582,0.0,1.0
2020-03-04,14.37,14.43,14.19,14.19,32983,10.1376323506708,10.1799606694628,10.010647394295,10.010647394295,46753.0971340303,0.0,1.0
2020-03-05,14.14,14.35,14.11,14.26,29631,9.9753737953017,10.1235229110735,9.95420963590573,10.0600304328856,42001.668167797,0.0,1.0
2020-03-06,13.82,13.87,13.7,13.86,24359,9.74962276174466,9.78489636073794,9.66496612416077,9.77784164093929,34528.6569774685,0.0,1.0
2020-03-09,12.85,13.06,11.72,13.06,224388,9.06531494127488,9.21346405704669,8.26813160402658,9.21346405704669,318067.912552247,0.0,1.0
2020-03-10,13.28,13.33,12.92,13.01,78019,9.36866789261715,9.40394149161044,9.11469797986548,9.1781904580534,110591.210177968,0.0,1.0
2020-03-11,12.78,13.14,12.71,13.13,101331,9.01593190268428,9.26990181543595,8.96654886409368,9.26284709563729,143635.754348859,0.0,1.0
2020-03-12,11.13,11.79,10.35,11.69,183210,7.85190313590579,8.31751464261719,7.30163499161051,8.24696744463061,259698.478789852,0.0,1.0
2020-03-13,11.63,11.79,11.24,11.54,85663,8.20463912583867,8.31751464261719,7.92950505369102,8.14114664765075,121426.509407647,0.0,1.0
2020-03-16,10.57,10.94,9.99,10.0,98752,7.45683882718097,7.7178634597313,7.04766507885884,7.05471979865749,139980.045725973,0.0,1.0
2020-03-17,10.86,11.03,10.58,10.68,99978,7.66142570134204,7.78135593791922,7.46389354697963,7.5344407449662,141717.889375317,0.0,1.0
2020-03-18,9.9,10.37,9.75,10.12,187634,6.98417260067092,7.31574443120782,6.87835180369106,7.13937643624138,265969.457831205,0.0,1.0
2020-03-19,9.96,10.12,9.6,9.6,83223,7.02650091946287,7.13937643624138,6.77253100671119,6.77253100671119,117967.831997859,0.0,1.0
2020-03-20,10.31,10.75,10.26,10.75,138027,7.27341611241588,7.58382378355681,7.23814251342259,7.58382378355681,195651.994606882,0.0,1.0
2020-03-23,9.9,10.07,9.4,10.0,125586,6.98417260067092,7.1041028372481,6.63143661073804,7.05471979865749,178016.992289189,0.0,1.0
2020-03-24,10.31,10.47,10.05,10.37,157481,7.27341611241588,7.3862916291944,7.08999339765078,7.31574443120782,223227.859496232,0.0,1.0
2020-03-25,10.85,11.13,10.39,10.39,192650,7.65437098154338,7.85190313590579,7.32985387080514,7.32985387080514,273079.591391654,0.0,1.0
2020-03-26,11.25,11.29,10.81,10.81,85283,7.93655977348968,7.96477865268431,7.62615210234875,7.62615210234875,120887.862925795,0.0,1.0
2020-03-27,10.9,11.2,10.67,10.86,84698,7.68964458053667,7.90128617449639,7.52738602516755,7.66142570134204,120058.630841891,0.0,1.0
2020-03-30,10.9,10.97,10.63,10.73,57368,7.68964458053667,7.73902761912727,7.49916714597292,7.56971434395949,81318.6088707833,0.0,1.0
2020-03-31,11.15,11.25,10.97,11.08,71453,7.86601257550311,7.93655977348968,7.73902761912727,7.8166295369125,101283.965967858,0.0,1.0
2020-04-01,10.7,10.93,10.7,10.71,105342,7.54855018456352,7.71080873993264,7.54855018456352,7.55560490436218,149321.309713883,0.0,1.0
2020-04-02,11.04,11.05,10.38,10.6,83287,7.78841065771787,7.79546537751653,7.32279915100648,7.47800298657694,118058.551405329,0.0,1.0
2020-04-03,10.74,11.03,10.65,11.01,107113,7.57676906375815,7.78135593791922,7.51327658557023,7.7672464983219,151831.685817463,0.0,1.0
2020-04-06,11.15,11.19,11.04,11.04,106008,7.86601257550311,7.89423145469774,7.78841065771787,7.78841065771787,150265.358547866,0.0,1.0
2020-04-07,11.68,11.77,11.42,11.42,142577,8.23991272483195,8.30340520301987,8.05649001006686,8.05649001006686,202101.577481691,0.0,1.0
2020-04-08,11.79,11.81,11.41,11.61,95796,8.31751464261719,8.3316240822145,8.0494352902682,8.19052968624135,135789.943093459,0.0,1.0
2020-04-09,11.93,12.14,11.93,11.95,124456,8.41628071979839,8.5644298355702,8.41628071979839,8.4303901593957,176415.22775105,0.0,1.0
2020-04-13,11.94,11.94,11.72,11.86,78282,8.42333543959705,8.42333543959705,8.26813160402658,8.36689768120779,110964.010243039,0.0,1.0
2020-04-14,12.0,12.26,12.0,12.26,65261,8.46566375838899,8.64908647315409,8.46566375838899,8.64908647315409,92506.8632951505,0.0,1.0
2020-04-15,11.75,11.79,11.6,11.61,38575,8.28929576342256,8.31751464261719,8.18347496644269,8.19052968624135,54679.705361708,0.0,1.0
2020-04-16,11.83,11.9,11.77,11.84,28704,8.34573352181182,8.39511656040242,8.30340520301987,8.35278824161047,40687.654250226,0.0,1.0
2020-04-17,12.1,12.23,11.89,12.15,79152,8.53621095637557,8.62792231375812,8.38806184060376,8.57148455536886,112197.227188332,0.0,1.0
2020-04-20,12.04,12.11,11.97,12.04,94082,8.49388263758362,8.54326567617423,8.44449959899302,8.49388263758362,133360.363962157,0.0,1.0
2020-04-21,11.69,11.88,11.6,11.88,70535,8.24696744463061,8.3810071208051,8.18347496644269,8.3810071208051,99982.7094669624,0.0,1.0
2020-04-22,11.9,12.06,11.84,11.91,56618,8.39511656040242,8.50799207718094,8.35278824161047,8.40217128020108,80255.490814496,0.0,1.0
2020-04-23,11.97,12.03,11.91,11.96,34783,8.44449959899302,8.48682791778497,8.40217128020108,8.43744487919436,49304.5804691197,0.0,1.0
2020-04-24,11.88,12.03,11.82,12.01,29196,8.3810071208051,8.48682791778497,8.33867880201316,8.47271847818765,41385.0596951504,0.0,1.0
2020-04-27,12.03,12.06,11.83,12.02,93446,8.48682791778497,8.50799207718094,8.34573352181182,8.47977319798631,132458.839850426,0.0,1.0
2020-04-28,12.09,12.19,12.03,12.07,107854,8.52915623657691,8.59970343456349,8.48682791778497,8.5150467969796,152882.046457075,0.0,1.0
2020-04-29,12.48,12.48,12.31,12.39,39998,8.80429030872455,8.80429030872455,8.68436007214738,8.74079783053664,56696.7946871704,0.0,1.0
2020-04-30,12.32,12.46,12.24,12.39,42284,8.69141479194603,8.79018086912724,8.63497703355677,8.74079783053664,59937.178522734,0.0,1.0
2020-05-01,11.94,12.09,11.92,12.09,109262,8.42333543959705,8.52915623657691,8.40922599999973,8.52915623657691,154877.873421411,0.0,1.0
2020-05-04,11.93,12.03,11.76,12.03,52088,8.41628071979839,8.48682791778497,8.29635048322121,8.48682791778497,73834.257754521,0.0,1.0
2020-05-05,12.01,12.14,11.98,12.02,19256,8.47271847818765,8.5644298355702,8.45155431879168,8.47977319798631,27295.20172249,0.0,1.0
2020-05-06,12.0,12.12,11.98,12.12,61862,8.46566375838899,8.55032039597288,8.45155431879168,8.55032039597288,87688.8122640566,0.0,1.0
2020-05-07,11.89,12.16,11.89,12.09,20831,8.38806184060376,8.57853927516751,8.38806184060376,8.52915623657691,29527.7496406932,0.0,1.0
2020-05-08,12.15,12.19,12.13,12.13,70958,8.57148455536886,8.59970343456349,8.55737511577154,8.55737511577154,100582.308050708,0.0,1.0
2020-05-11,12.14,12.15,12.08,12.15,33550,8.5644298355702,8.57148455536886,8.52210151677825,8.57148455536886,47556.8143845834,0.0,1.0
2020-05-12,12.19,12.28,12.12,12.12,101975,8.59970343456349,8.6631959127514,8.55032039597288,8.55032039597288,144548.618386524,0.0,1.0
2020-05-13,12.09,12.29,11.99,12.25,30891,8.52915623657691,8.67025063255006,8.45860903859034,8.64203175335543,43787.7065023596,0.0,1.0
2020-05-14,12.13,12.13,11.72,11.96,52405,8.55737511577154,8.55737511577154,8.26813160402658,8.43744487919436,74283.6023196451,0.0,1.0
2020-05-15,11.98,12.03,11.93,12.0,90643,8.45155431879168,8.48682791778497,8.41628071979839,8.46566375838899,128485.613301395,0.0,1.0
2020-05-18,12.31,12.38,12.16,12.16,30024,8.68436007214738,8.73374311073798,8.57853927516751,8.57853927516751,42558.7420292915,0.0,1.0
2020-05-19,12.48,12.49,12.26,12.26,95164,8.80429030872455,8.81134502852321,8.64908647315409,8.64908647315409,134894.088944694,0.0,1.0
2020-05-20,12.58,12.65,12.55,12.61,38113,8.87483750671113,8.92422054530173,8.85367334731516,8.8960016661071,54024.8246390351,0.0,1.0
2020-05-21,12.53,12.59,12.49,12.56,30161,8.83956390771784,8.88189222650979,8.81134502852321,8.86072806711381,42752.9382609067,0.0,1.0
2020-05-22,12.36,12.39,12.29,12.38,23249,8.71963367114066,8.74079783053664,8.67025063255006,8.73374311073798,32955.2422541633,0.0,1.0
2020-05-26,12.57,12.7,12.46,12.62,90500,8.86778278691247,8.95949414429502,8.79018086912724,8.90305638590576,128282.912125329,0.0,1.0
2020-05-27,12.71,12.71,12.52,12.62,45350,8.96654886409368,8.96654886409368,8.83250918791918,8.90305638590576,64283.2051368362,0.0,1.0
2020-05-28,12.58,12.74,12.58,12.64,28645,8.87483750671113,8.98771302348965,8.87483750671113,8.91716582550307,40604.0222964647,0.0,1.0
2020-05-29,12.7,12.7,12.53,12.64,96788,8.95949414429502,8.95949414429502,8.83956390771784,8.91716582550307,137196.093909242,0.0,1.0
2020-06-01,12.82,12.93,12.69,12.69,55739,9.04415078187891,9.12175269966414,8.95243942449636,8.95243942449636,79009.5164525274,0.0,1.0
2020-06-02,13.1,13.13,12.94,12.94,31423,9.24168293624132,9.26284709563729,9.1288074194628,9.1288074194628,44541.8115769527,0.0,1.0
2020-06-03,13.47,13.48,13.31,13.32,60102,9.50270756879165,9.5097622885903,9.38983205201312,9.39688677181178,85194.0285586358,0.0,1.0
2020-06-04,13.45,13.5,13.31,13.5,102681,9.48859812919433,9.52387172818762,9.38983205201312,9.52387172818762,145549.366850176,0.0,1.0
2020-06-05,13.8,13.89,13.54,13.7,31963,9.73551332214734,9.79900580033526,9.55209060738225,9.66496612416077,45307.2565774796,0.0,1.0
2020-06-08,13.86,13.95,13.75,13.82,41250,9.77784164093929,9.8413341191272,9.70023972315406,9.74962276174466,58471.4930957992,0.0,1.0
2020-06-09,13.75,13.77,13.66,13.68,39129,9.70023972315406,9.71434916275137,9.63674724496614,9.65085668456345,55464.9952326189,0.0,1.0
2020-06-10,13.87,13.93,13.71,13.72,34120,9.78489636073794,9.82722467952989,9.67202084395942,9.67907556375808,48364.7841073617,0.0,1.0
2020-06-11,13.34,13.58,13.34,13.52,65610,9.4109962114091,9.58030948657688,9.4109962114091,9.53798116778493,93001.5675640094,0.0,1.0
2020-06-12,13.46,13.56,13.42,13.51,59405,9.49565284899299,9.56620004697956,9.46743396979836,9.53092644798627,84206.0375116595,0.0,1.0
2020-06-15,13.42,13.42,13.1,13.33,33150,9.46743396979836,9.46743396979836,9.24168293624132,9.40394149161044,46989.8180878968,0.0,1.0
2020-06-16,13.43,13.76,13.36,13.69,41045,9.47448868959702,9.70729444295271,9.42510565100641,9.65791140436211,58180.9074937474,0.0,1.0
2020-06-17,13.5,13.63,13.47,13.47,23323,9.52387172818762,9.61558308557017,9.50270756879165,9.50270756879165,33060.1365690503,0.0,1.0
2020-06-18,13.59,13.62,13.52,13.54,20506,9.58736420637553,9.60852836577151,9.53798116778493,9.55209060738225,29067.0651496354,0.0,1.0
2020-06-19,13.6,13.7,13.6,13.7,11481,9.59441892617419,9.66496612416077,9.59441892617419,9.66496612416077,16274.2112056454,0.0,1.0
2020-06-22,13.66,13.73,13.59,13.65,41203,9.63674724496614,9.68613028355674,9.58736420637553,9.62969252516748,58404.8710309386,0.0,1.0
2020-06-23,13.84,13.87,13.72,13.72,44401,9.76373220134197,9.78489636073794,9.67907556375808,9.67907556375808,62938.0064229475,0.0,1.0
2020-06-24,13.79,13.84,13.72,13.78,44721,9.72845860234868,9.76373220134197,9.67907556375808,9.72140388255003,63391.6034602967,0.0,1.0
2020-06-25,13.79,13.81,13.71,13.8,14242,9.72845860234868,9.742568041946,9.67202084395942,9.73551332214734,20187.9031435242,0.0,1.0
2020-06-26,13.72,13.75,13.68,13.72,24614,9.67907556375808,9.70023972315406,9.65085668456345,9.67907556375808,34890.1171166061,0.0,1.0
2020-06-29,13.58,13.69,13.56,13.65,18764,9.58030948657688,9.65791140436211,9.56620004697956,9.62969252516748,26597.7962775655,0.0,1.0
2020-06-30,13.68,13.73,13.61,13.64,19799,9.65085668456345,9.68613028355674,9.60147364597285,9.62263780536882,28064.8991952419,0.0,1.0
2020-07-01,13.86,13.88,13.65,13.65,20805,9.77784164093929,9.7919510805366,9.62969252516748,9.62969252516748,29490.8948814086,0.0,1.0
2020-07-02,14.02,14.17,14.0,14.0,18069,9.89071715771781,9.99653795469767,9.87660771812049,9.87660771812049,25612.6402120726,0.0,1.0
2020-07-06,14.38,14.63,14.31,14.38,134406,10.1446870704695,10.3210550654359,10.0953040318789,10.1446870704695,190519.260631127,0.0,1.0
2020-07-07,14.38,14.43,14.24,14.35,49247,10.1446870704695,10.1799606694628,10.0459209932883,10.1235229110735,69807.1665573047,0.0,1.0
2020-07-08,14.6,14.64,14.34,14.34,69193,10.2998909060399,10.3281097852346,10.1164681912748,10.1164681912748,98080.4368915795,0.0,1.0
2020-07-09,14.64,14.87,14.5,14.85,68543,10.3281097852346,10.4903683406037,10.2293437080534,10.4762589010064,97159.0679094632,0.0,1.0
2020-07-10,14.69,14.69,14.55,14.69,22131,10.3633833842279,10.3633833842279,10.2646173070467,10.3633833842279,31370.4876049243,0.0,1.0
2020-07-13,14.65,14.98,14.65,14.91,53041,10.3351645050332,10.5679702583889,10.3351645050332,10.5185872197983,75185.1264313769,0.0,1.0
2020-07-14,14.69,14.69,14.13,14.46,29248,10.3633833842279,10.3633833842279,9.96831907550304,10.2011248288587,41458.7692137195,0.0,1.0
2020-07-15,14.73,14.86,14.69,14.8,25583,10.3916022634225,10.483313620805,10.3633833842279,10.4409853020131,36263.6656453292,0.0,1.0
2020-07-16,14.59,14.59,14.49,14.51,16417,10.2928361862413,10.2928361862413,10.2222889882547,10.236398427852,23270.9455067572,0.0,1.0
2020-07-17,14.54,14.65,14.5,14.65,12131,10.257562587248,10.3351645050332,10.2293437080534,10.3351645050332,17195.580187761,0.0,1.0
2020-07-20,14.71,14.81,14.57,14.57,44997,10.3774928238252,10.4480400218117,10.278726746644,10.278726746644,63782.8309050102,0.0,1.0
2020-07-21,15.03,15.04,14.88,14.88,36395,10.6032438573822,10.6102985771809,10.4974230604024,10.4974230604024,51589.5755447665,0.0,1.0
2020-07-22,14.95,15.09,14.87,15.09,21814,10.546806098993,10.6455721761742,10.4903683406037,10.6455721761742,30921.1430398002,0.0,1.0
2020-07-23,14.79,14.98,14.7707,14.83,33573,10.4339305822144,10.5679702583889,10.420314973003,10.4621494614091,47589.416671643,0.0,1.0
2020-07-24,14.8,14.8,14.68,14.68,16787,10.4409853020131,10.4409853020131,10.3563286644292,10.3563286644292,23795.4170811923,0.0,1.0
2020-07-27,15.25,15.25,14.92,15.07,175930,10.7584476929527,10.7584476929527,10.525641939597,10.6314627365768,249379.146190156,0.0,1.0
2020-07-28,15.19,15.26,15.07,15.26,31893,10.7161193741607,10.7655024127513,10.6314627365768,10.7655024127513,45208.0322255596,0.0,1.0
2020-07-29,15.38,15.45,15.24,15.24,44293,10.8501590503352,10.8995420889258,10.751392973154,10.751392973154,62784.9174228423,0.0,1.0
2020-07-30,15.33,15.33,15.1601,15.31,6908,10.8148854513419,10.8148854513419,10.6950257619627,10.8007760117446,9792.02604377655,0.0,1.0
2020-07-31,15.27,15.3398,15.22,15.33,27837,10.77255713255,10.8217990767446,10.7372835335567,10.8148854513419,39458.6897771579,0.0,1.0
2020-08-03,15.18,15.35,15.09,15.35,60037,10.7090646543621,10.8289948909393,10.6455721761742,10.8289948909393,85101.8916604241,0.0,1.0
2020-08-04,15.23,15.2916,15.17,15.17,43328,10.7443382533554,10.7877953273151,10.7020099345634,10.7020099345634,61417.0388570856,0.0,1.0
2020-08-05,15.45,15.5434,15.42,15.42,31416,10.8995420889258,10.9654331718453,10.8783779295299,10.8783779295299,44531.8891417608,0.0,1.0
2020-08-06,15.56,15.5633,15.39,15.5235,39250,10.9771440067111,10.9794720642446,10.8572137701339,10.951394279446,55636.5116123664,0.0,1.0
2020-08-07,15.27,15.4987,15.22,15.4,32365,10.77255713255,10.9338985743453,10.7372835335567,10.8642684899325,45877.0878556495,0.0,1.0
2020-08-10,15.22,15.3317,15.19,15.19,30184,10.7372835335567,10.8160847537077,10.7161193741607,10.7161193741607,42785.5405479662,0.0,1.0
2020-08-11,15.22,15.3709,15.2,15.25,42316,10.7372835335567,10.8437392553184,10.7231740939594,10.7584476929527,59982.5382264689,0.0,1.0
2020-08-12,15.56,15.89,15.13,15.39,36503,10.9771440067111,11.2099497600668,10.6737910553688,10.8572137701339,51742.6645448716,0.0,1.0
2020-08-13,15.42,15.6,15.42,15.6,11292,10.8783779295299,11.0053628859057,10.8783779295299,11.0053628859057,16006.3054554609,0.0,1.0
2020-08-14,15.31,15.35,15.25,15.33,43353,10.8007760117446,10.8289948909393,10.7584476929527,10.8148854513419,61452.4761256289,0.0,1.0
2020-08-17,15.39,15.4399,15.31,15.31,29320,10.8572137701339,10.8924168219292,10.8007760117446,10.8007760117446,41560.8285471232,0.0,1.0
2020-08-18,15.4,15.5,15.3,15.3,45431,10.8642684899325,10.9348156879191,10.793721291946,10.793721291946,64398.0218869155,0.0,1.0
2020-08-19,15.25,15.4667,15.25,15.43,63196,10.7584476929527,10.9113234709896,10.7584476929527,10.8854326493285,89579.744913506,0.0,1.0
2020-08-20,15.14,15.2532,15.06,15.15,43877,10.6808457751674,10.7607052032882,10.6244080167782,10.6879004949661,62195.2412742884,0.0,1.0
2020-08-21,15.09,15.1999,15.0201,15.15,46849,10.6455721761742,10.7231035467614,10.5962596847815,10.6879004949661,66408.0237586688,0.0,1.0
2020-08-24,15.31,15.35,15.27,15.28,69891,10.8007760117446,10.8289948909393,10.77255713255,10.7796118523487,99069.8454292973,0.0,1.0
2020-08-25,15.5,15.5,15.375,15.42,45571,10.9348156879191,10.9348156879191,10.8466316904359,10.8783779295299,64596.4705907557,0.0,1.0
2020-08-26,15.64,15.65,15.53,15.62,35933,11.0335817651003,11.040636484899,10.9559798473151,11.019472325503,50934.6948220936,0.0,1.0
2020-08-27,15.62,15.64,15.45,15.62,47641,11.019472325503,11.0335817651003,10.8995420889258,11.019472325503,67530.6764261085,0.0,1.0
2020-08-28,15.7,15.7241,15.64,15.69,23637,11.0759100838923,11.092911958607,11.0335817651003,11.0688553640936,33505.2286619492,0.0,1.0
2020-08-31,15.38,15.57,15.37,15.57,31268,10.8501590503352,10.9841987265097,10.8431043305366,10.9841987265097,44322.1005119868,0.0,1.0
2020-09-01,15.51,15.565,15.32,15.32,47659,10.9418704077178,10.9806713666104,10.8078307315433,10.8078307315433,67556.1912594591,0.0,1.0
2020-09-02,15.55,15.65,15.485,15.65,24446,10.9700892869124,11.040636484899,10.9242336082211,11.040636484899,34651.9786719978,0.0,1.0
2020-09-03,15.46,15.62,15.43,15.49,32734,10.9065968087245,11.019472325503,10.8854326493285,10.9277609681205,46400.1419393428,0.0,1.0
2020-09-04,15.5,15.6599,15.33,15.44,15780,10.9348156879191,11.0476206574996,10.8148854513419,10.8924873691272,22368.003904284,0.0,1.0
2020-09-08,15.04,15.3677,15.04,15.35,48009,10.6102985771809,10.8414817449829,10.6102985771809,10.8289948909393,68052.3130190598,0.0,1.0
2020-09-09,15.18,15.3605,15.0,15.24,57185,10.7090646543621,10.8364023467278,10.5820796979862,10.751392973154,81059.208065049,0.0,1.0
2020-09-10,15.07,15.18,15.07,15.17,55041,10.6314627365768,10.7090646543621,10.6314627365768,10.7020099345634,78020.1079148097,0.0,1.0
2020-09-11,15.11,15.2,15.1,15.2,20827,10.6596816157715,10.7231740939594,10.6526268959728,10.7231740939594,29522.0796777263,0.0,1.0
2020-09-14,15.3,15.34,15.26,15.26,81648,10.793721291946,10.8219401711406,10.7655024127513,10.7655024127513,115735.284079656,0.0,1.0
2020-09-15,15.59,15.6397,15.44,15.51,26667,10.998308166107,11.0333701235064,10.8924873691272,10.9418704077178,37800.2256093499,0.0,1.0
2020-09-16,15.68,15.78,15.53,15.57,27140,11.061800644295,11.1323478422815,10.9559798473151,10.9841987265097,38470.6987301815,0.0,1.0
2020-09-17,15.69,15.69,15.54,15.56,13129,11.0688553640936,11.0688553640936,10.9630345671137,10.9771440067111,18610.2359479939,0.0,1.0
2020-09-18,15.56,15.65,15.51,15.62,13089,10.9771440067111,11.040636484899,10.9418704077178,11.019472325503,18553.5363183252,0.0,1.0
2020-09-21,15.32,15.42,15.17,15.22,12580,10.8078307315433,10.8783779295299,10.7020099345634,10.7372835335567,17832.0335307916,0.0,1.0
2020-09-22,15.28,15.33,15.18,15.3,17734,10.7796118523487,10.8148854513419,10.7090646543621,10.793721291946,25137.7808135976,0.0,1.0
2020-09-23,15.23,15.3532,15.1876,15.3,20289,10.7443382533554,10.8312524012748,10.7144262414091,10.793721291946,28759.4696586828,0.0,1.0
2020-09-24,15.08,15.17,14.91,15.06,14167,10.6385174563755,10.7020099345634,10.5185872197983,10.6244080167782,20081.5913378955,0.0,1.0
2020-09-25,15.08,15.08,14.9001,15.04,13001,10.6385174563755,10.6385174563755,10.5116030471977,10.6102985771809,18428.7971330542,0.0,1.0
2020-09-28,15.22,15.27,15.19,15.19,14186,10.7372835335567,10.77255713255,10.7161193741607,10.7161193741607,20108.5236619881,0.0,1.0
2020-09-29,15.15,15.22,15.15,15.18,14527,10.6879004949661,10.7372835335567,10.6879004949661,10.7090646543621,20591.8880049134,0.0,1.0
2020-09-30,15.37,15.38,15.2,15.2,22289,10.8431043305366,10.8501590503352,10.7231740939594,10.7231740939594,31594.4511421155,0.0,1.0
2020-10-01,15.47,15.5524,15.295,15.55,53901,10.9136515285231,10.9717824196641,10.7901939320466,10.9700892869124,76404.1684692531,0.0,1.0
2020-10-02,15.4,15.6,15.32,15.37,28890,10.8642684899325,11.0053628859057,10.8078307315433,10.8431043305366,40951.3075281854,0.0,1.0
2020-10-05,15.55,15.58,15.2752,15.41,34515,10.9700892869124,10.9912534463084,10.7762255868453,10.8713232097312,48924.6929503397,0.0,1.0
2020-10-06,15.6,15.69,15.1101,15.6,31319,11.0053628859057,11.0688553640936,10.6597521629695,11.0053628859057,44394.3925398142,0.0,1.0
2020-10-07,15.8,15.8,15.66,15.66,30566,11.1464572818788,11.1464572818788,11.0476912046976,11.0476912046976,43327.022011302,0.0,1.0
2020-10-08,15.97,16.0,15.87,15.93,35664,11.266387518456,11.287551677852,11.1958403204694,11.2381686392614,50553.3898125718,0.0,1.0
2020-10-09,16.06,16.17,15.97,16.0,31028,11.3298799966439,11.4074819144292,11.266387518456,11.287551677852,43981.9027339749,0.0,1.0
2020-10-12,16.2,16.23,16.16,16.18,34724,11.4286460738251,11.4498102332211,11.4004271946305,11.4145366342278,49220.9485153586,0.0,1.0
2020-10-13,16.07,16.2,15.76,16.2,21960,11.3369347164426,11.4286460738251,11.1182384026842,11.4286460738251,31128.0966880909,0.0,1.0
2020-10-14,15.83,16.055,15.71,16.02,104349,11.1676214412748,11.3263526367446,11.0829648036909,11.3016611174493,147913.741407359,0.0,1.0
2020-10-15,15.68,15.68,15.04,15.54,27735,11.061800644295,11.061800644295,10.6102985771809,10.9630345671137,39314.1057215027,0.0,1.0
2020-10-16,15.7301,15.8,15.64,15.7,18876,11.0971447904862,11.1464572818788,11.0335817651003,11.0759100838923,26756.5552406378,0.0,1.0
2020-10-19,15.82,15.9144,15.8001,15.83,65927,11.1605667214762,11.2271632763755,11.1465278290768,11.1676214412748,93450.9121291332,0.0,1.0
2020-10-20,15.85,15.9582,15.85,15.91,59892,11.1817308808721,11.2580629490936,11.1817308808721,11.2240591996641,84896.3555028756,0.0,1.0
2020-10-21,16.05,16.1,15.97,16.0,23924,11.3228252768453,11.3580988758386,11.266387518456,11.287551677852,33912.0485048218,0.0,1.0
2020-10-22,16.01,16.09,16.01,16.02,9933,11.2946063976507,11.3510441560399,11.2946063976507,11.3016611174493,14079.9355374684,0.0,1.0
2020-10-23,16.05,16.1299,16.01,16.01,12645,11.3228252768453,11.3791924880366,11.2946063976507,11.2946063976507,17924.1704290032,0.0,1.0
2020-10-26,16.0,16.0243,15.94,15.99,33801,11.287551677852,11.3046946469627,11.24522335906,11.2804969580533,47912.6045607542,0.0,1.0
2020-10-27,16.09,16.1094,16.01,16.07,37541,11.3510441560399,11.3647303124493,11.2946063976507,11.3369347164426,53214.0199347734,0.0,1.0
2020-10-28,15.73,15.91,15.7,15.86,26776,11.0970742432882,11.2240591996641,11.0759100838923,11.1887856006708,37954.732100197,0.0,1.0
2020-10-29,15.83,15.9,15.79,15.81,13644,11.1676214412748,11.2170044798654,11.1394025620802,11.1535120016775,19340.2436799778,0.0,1.0
2020-10-30,15.89,15.89,15.65,15.77,24391,11.2099497600668,11.2099497600668,11.040636484899,11.1252931224829,34574.0166812033,0.0,1.0
2020-11-02,16.02,16.02,15.9006,15.97,15583,11.3016611174493,11.3016611174493,11.2174277630533,11.266387518456,22088.7582281658,0.0,1.0
2020-11-03,15.9,16.09,15.86,16.09,50646,11.2170044798654,11.3510441560399,11.1887856006708,11.3510441560399,71790.2361049661,0.0,1.0
2020-11-04,16.11,16.4765,16.02,16.02,37147,11.3651535956372,11.623709076258,11.3016611174493,11.3016611174493,52655.5285825372,0.0,1.0
2020-11-05,16.57,16.61,16.28,16.29,25616,11.6896707063755,11.7178895855701,11.4850838322144,11.4921385520131,36310.4428398058,0.0,1.0
2020-11-06,16.73,16.74,16.55,16.55,51301,11.802546223154,11.8096009429526,11.6755612667782,11.6755612667782,72718.6925407902,0.0,1.0
2020-11-09,16.99,17.147,16.9,17.0,27317,11.9859689379191,12.096728038758,11.9224764597312,11.9930236577177,38721.5945914653,0.0,1.0
2020-11-10,16.77,16.99,16.5,16.81,32728,11.8307651023486,11.9859689379191,11.6402876677849,11.8589839815432,46391.6369948926,0.0,1.0
2020-11-11,16.73,16.835,16.73,16.73,23412,11.802546223154,11.8766207810399,11.802546223154,11.802546223154,33186.2932450631,0.0,1.0
2020-11-12,16.63,16.9422,16.55,16.8,19463,11.7319990251674,11.9522473772815,11.6755612667782,11.8519292617446,27588.6223060253,0.0,1.0
2020-11-13,16.75,16.85,16.44,16.44,62052,11.8166556627513,11.8872028607379,11.5979593489929,11.5979593489929,87958.1355049827,0.0,1.0
2020-11-16,16.9,17.02,16.82,16.93,33498,11.9224764597312,12.0071330973151,11.8660387013419,11.9436406191271,47483.104866014,0.0,1.0
2020-11-17,16.93,16.96,16.73,16.73,26122,11.9436406191271,11.9648047785231,11.802546223154,11.802546223154,37027.6931551145,0.0,1.0
2020-11-18,16.98,17.02,16.9301,16.95,17597,11.9789142181204,12.0071330973151,11.9437111663251,11.9577500587245,24943.5845819826,0.0,1.0
2020-11-19,16.98,17.07,16.9056,16.95,63191,11.9789142181204,12.0424066963083,11.9264271028184,11.9577500587245,89572.6574597978,0.0,1.0
2020-11-20,17.15,17.2,17.05,17.05,63643,12.0988444546976,12.1341180536909,12.028297256711,12.028297256711,90213.3632750534,0.0,1.0
2020-11-23,17.32,17.4,17.2,17.32,37127,12.2187746912748,12.275212449664,12.1341180536909,12.2187746912748,52627.1787677027,0.0,1.0
2020-11-24,17.51,17.53,17.35,17.38,66888,12.3528143674493,12.3669238070466,12.2399388506708,12.2611030100667,94813.1207319227,0.0,1.0
2020-11-25,17.53,17.53,17.4,17.46,11684,12.3669238070466,12.3669238070466,12.275212449664,12.317540768456,16561.9618262138,0.0,1.0
2020-11-27,17.81,17.88,17.59,17.59,19125,12.564455961409,12.6138389999996,12.4092521258385,12.4092521258385,27109.5104353251,0.0,1.0
2020-11-30,17.4,17.56,17.37,17.53,41318,12.275212449664,12.3880879664426,12.2540482902681,12.3669238070466,58567.8824662362,0.0,1.0
2020-12-01,17.72,17.76,17.499,17.72,39809,12.5009634832211,12.5291823624157,12.3450541756707,12.5009634832211,56428.8889369859,0.0,1.0
2020-12-02,17.68,17.75,17.2472,17.72,130192,12.4727446040265,12.5221276426171,12.1674163311406,12.5009634832211,184545.954645534,0.0,1.0
2020-12-03,17.96,18.0206,17.71,17.71,49741,12.6702767583889,12.7130283603687,12.4939087634224,12.4939087634224,70507.4069837125,0.0,1.0
2020-12-04,18.31,18.32,18.045,18.12,24312,12.9171919513419,12.9242466711405,12.7302418766775,12.7831522751674,34462.0349126077,0.0,1.0
2020-12-07,18.19,18.35,18.1,18.25,34210,12.832535313758,12.9454108305365,12.7690428355701,12.8748636325499,48492.3582741161,0.0,1.0
2020-12-08,18.28,18.29,18.15,18.25,12778,12.8960277919459,12.9030825117446,12.8043164345634,12.8748636325499,18112.6966976515,0.0,1.0
2020-12-09,18.34,18.44,18.15,18.44,32021,12.9383561107378,13.0089033087244,12.8043164345634,13.0089033087244,45389.4710404993,0.0,1.0
2020-12-10,18.56,18.56,18.25,18.43,38974,13.0935599463083,13.0935599463083,12.8748636325499,13.0018485889258,55245.2841676529,0.0,1.0
2020-12-11,18.56,19.44,18.3501,18.56,33045,13.0935599463083,13.7143752885902,12.9454813777345,13.0935599463083,46840.9815600167,0.0,1.0
2020-12-14,18.05,18.42,17.9506,18.4,56532,13.1972643273486,13.4677899672998,13.1245879797509,13.4531669597348,77319.2515274114,0.657,1.0
2020-12-15,18.0,18.14,17.94,18.08,29622,13.1607068084363,13.2630678613908,13.1168377857415,13.219198838696,40514.2374008522,0.0,1.0
2020-12-16,17.93,18.0607,17.915,17.95,61322,13.109526281959,13.2050876363958,13.0985590262853,13.1241492895239,83870.571396093,0.0,1.0
2020-12-17,18.03,18.1056,18.03,18.07,45736,13.1826413197836,13.2379162883791,13.1826413197836,13.2118873349135,62553.4792304837,0.0,1.0
2020-12-18,17.9,18.07,17.8,17.95,30651,13.0875917706116,13.2118873349135,13.014476732787,13.1241492895239,41921.6086210764,0.0,1.0
2020-12-21,17.59,17.845,17.59,17.75,35145,12.8609351533552,13.047378499808,12.8609351533552,12.9779192138746,48068.0870114427,0.0,1.0
2020-12-22,17.52,17.69,17.475,17.67,22831,12.809754626878,12.9340501911798,12.7768528598569,12.9194271836149,31226.1344304522,0.0,1.0
2020-12-23,17.72,17.751,17.62,17.66,13838,12.9559847025272,12.9786503642529,12.8828696647026,12.9121156798325,18926.3391112348,0.0,1.0
2020-12-24,17.6649,17.7571,17.61,17.74,11057,12.9156983166859,12.9831103815602,12.8755581609201,12.9706077100922,15122.7440058478,0.0,1.0
2020-12-28,17.85,18.23,17.67,17.67,36025,13.0510342516993,13.3288713954329,12.9194271836149,12.9194271836149,49271.6697848121,0.0,1.0
2020-12-29,18.08,18.08,17.96,17.96,45454,13.219198838696,13.219198838696,13.1314607933064,13.1314607933064,62167.7856599263,0.0,1.0
2020-12-30,18.49,18.5,18.16,18.16,48046,13.518970493777,13.5262819975595,13.2776908689557,13.2776908689557,65712.8840105784,0.0,1.0
2020-12-31,18.72,18.78,18.55,18.78,77298,13.6871350807737,13.7310041034685,13.5628395164718,13.7310041034685,105721.069563537,0.0,1.0
2021-01-04,18.82,19.06,18.76,19.06,86366,13.7602501185983,13.9357262093775,13.7163810959036,13.9357262093775,118123.442960031,0.0,1.0
2021-01-05,18.99,19.03,18.85,18.85,41313,13.8845456829002,13.9137916980301,13.7821846299457,13.7821846299457,56504.1080866052,0.0,1.0
2021-01-06,18.6,18.98,18.42,18.81,118541,13.5993970353841,13.8772341791178,13.4677899672998,13.7529386148159,162129.438111351,0.0,1.0
2021-01-07,18.63,18.68,18.45,18.57,75210,13.6213315467315,13.6578890656438,13.4897244786472,13.5774625240367,102865.295892178,0.0,1.0
2021-01-08,19.18,19.18,18.84,18.88,34642,14.0234642547671,14.0234642547671,13.7748731261633,13.8041191412931,47380.1300398462,0.0,1.0
2021-01-11,19.11,19.18,18.94,19.06,49483,13.9722837282898,14.0234642547671,13.8479881639879,13.9357262093775,67678.2799711829,0.0,1.0
2021-01-12,19.36,19.37,19.18,19.19,33896,14.1550713228514,14.1623828266339,14.0234642547671,14.0307757585495,46359.8200978764,0.0,1.0
2021-01-13,19.44,19.46,19.23,19.28,26755,14.2135633531112,14.2281863606761,14.0600217736794,14.0965792925917,36593.0194335224,0.0,1.0
2021-01-14,19.72,19.72,19.6,19.68,65274,14.4182854590202,14.4182854590202,14.3305474136306,14.3890394438903,89275.7522146792,0.0,1.0
2021-01-15,19.6,19.66,19.5,19.66,18787,14.3305474136306,14.3744164363254,14.2574323758059,14.3744164363254,25695.1245037409,0.0,1.0
2021-01-19,19.82,19.9616,19.74,19.91,41064,14.4914004968448,14.5949313904045,14.4329084665851,14.557204030887,56163.5488700493,0.0,1.0
2021-01-20,20.45,20.45,20.16,20.16,48674,14.9520252351401,14.9520252351401,14.7399916254486,14.7399916254486,66571.804444301,0.0,1.0
2021-01-21,20.6,20.74,20.55,20.6,39415,15.061697791877,15.1640588448315,15.0251402729647,15.061697791877,53908.1988776787,0.0,1.0
2021-01-22,20.36,20.595,20.335,20.47,128309,14.8862217010979,15.0580420399858,14.8679429416417,14.966648242705,175489.206895752,0.0,1.0
2021-01-25,20.4,20.55,20.35,20.43,41159,14.9154677162278,15.0251402729647,14.8789101973154,14.9374022275751,56293.4811012651,0.0,1.0
2021-01-26,20.2,20.3814,20.15,20.33,27951,14.7692376405785,14.9018683191924,14.7326801216661,14.8642871897505,38228.7978391473,0.0,1.0
2021-01-27,19.73,20.11,19.52,19.9,71272,14.4255969628026,14.7034341065363,14.2720553833709,14.5498925271045,97479.2629813501,0.0,1.0
2021-01-28,19.49,19.66,19.35,19.63,66262,14.2501208720235,14.3744164363254,14.147759819069,14.352481924978,90627.0474193259,0.0,1.0
2021-01-29,18.96,19.486,18.86,19.26,54735,13.8626111715529,14.2471962705105,13.7894961337282,14.0819562850268,74861.480795883,0.0,1.0
2021-02-01,19.43,19.49,19.21,19.31,38859,14.2062518493287,14.2501208720235,14.0453987661145,14.1185138039391,53147.7533981406,0.0,1.0
2021-02-02,19.7,19.84,19.58,19.64,73399,14.4036624514552,14.5060235044097,14.3159244060657,14.3597934287604,100388.377252892,0.0,1.0
2021-02-03,19.8,19.892,19.77,19.83,25684,14.4767774892799,14.5440433240786,14.4548429779325,14.4987120006273,35128.204490024,0.0,1.0
2021-02-04,19.87,19.87,19.67,19.79,35997,14.5279580157571,14.5279580157571,14.3817279401078,14.4694659854974,49233.3739692959,0.0,1.0
2021-02-05,20.0,20.0,19.88,19.92,24320,14.6230075649292,14.6230075649292,14.5352695195396,14.5645155346695,33262.6511913013,0.0,1.0
2021-02-08,20.07,20.1,19.84,19.98,43628,14.6741880914064,14.6961226027538,14.5060235044097,14.6083845573642,59670.3514051849,0.0,1.0
2021-02-09,20.27,20.35,20.08,20.1,24636,14.8204181670557,14.8789101973154,14.6814995951889,14.6961226027538,33694.8468235568,0.0,1.0
2021-02-10,20.33,20.59,20.27,20.46,13521,14.8642871897505,15.0543862880946,14.8204181670557,14.9593367389225,18492.7757712823,0.0,1.0
2021-02-11,20.54,20.6122,20.42,20.51,26554,15.0178287691823,15.0706178264917,14.9300907237927,14.9958942578349,36318.1101864233,0.0,1.0
2021-02-12,20.54,20.56,20.49,20.54,13523,15.0178287691823,15.0324517767472,14.9812712502699,15.0178287691823,18495.5111866763,0.0,1.0
2021-02-16,20.6,20.75,20.55,20.69,21980,15.061697791877,15.171370348614,15.0251402729647,15.1275013259192,30062.2151802963,0.0,1.0
2021-02-17,20.95,20.96,20.615,20.66,54409,15.3176004242633,15.3249119280458,15.0726650475507,15.1055668145718,74415.6080866577,0.0,1.0
2021-02-18,20.74,20.8426,20.5311,20.83,25741,15.1640588448315,15.2390748736396,15.0113215308159,15.2298623788737,35206.1638287537,0.0,1.0
2021-02-19,20.9,20.9599,20.86,20.91,47257,15.281042905351,15.3248388130079,15.2517968902211,15.2883544091334,64633.7626376368,0.0,1.0
2021-02-22,20.345,20.53,20.28,20.53,33242,14.8752544454242,15.0105172653998,14.8277296708382,15.0105172653998,45465.3392640312,0.0,1.0
2021-02-23,20.105,20.27,19.79,20.27,51918,14.699778354645,14.8204181670557,14.4694659854974,14.8204181670557,71008.6482134042,0.0,1.0
2021-02-24,20.0,20.06,19.6558,19.93,17105,14.6230075649292,14.666876587624,14.3713456047367,14.5718270384519,23394.6401573688,0.0,1.0
2021-02-25,19.82,20.17,19.8,20.09,26611,14.4914004968448,14.7473031292311,14.4767774892799,14.6888110989713,36396.069525153,0.0,1.0
2021-02-26,19.67,19.78,19.41,19.75,40631,14.3817279401078,14.4621544817149,14.1916288417638,14.4402199703676,55571.3314372438,0.0,1.0
2021-03-01,20.05,20.18,19.91,19.91,29074,14.6595650838415,14.7546146330135,14.557204030887,14.557204030887,39764.7335828904,0.0,1.0
2021-03-02,19.93,20.04,19.87,20.04,14586,14.5718270384519,14.652253580059,14.5279580157571,14.652253580059,19949.3844685988,0.0,1.0
2021-03-03,19.84,20.12,19.84,20.07,36340,14.5060235044097,14.7107456103187,14.5060235044097,14.6741880914064,49702.4977093707,0.0,1.0
2021-03-04,19.43,19.84,19.41,19.77,38644,14.2062518493287,14.5060235044097,14.1916288417638,14.4548429779325,52853.6962432833,0.0,1.0
2021-03-05,19.57,19.59,19.38,19.55,22227,14.3086129022832,14.3232359098481,14.1696943304164,14.2939898947183,30400.0389814579,0.0,1.0
2021-03-08,19.23,19.49,19.21,19.44,38023,14.0600217736794,14.2501208720235,14.0453987661145,14.2135633531112,52004.3497634396,0.0,1.0
2021-03-09,19.63,19.6999,19.33,19.33,25044,14.352481924978,14.4035893364174,14.133136811504,14.133136811504,34252.8715639371,0.0,1.0
2021-03-10,19.55,19.74,19.51,19.71,33188,14.2939898947183,14.4329084665851,14.2647438795884,14.4109739552377,45391.4830483925,0.0,1.0
2021-03-11,19.9,19.95,19.86,19.95,27169,14.5498925271045,14.5864500460168,14.5206465119747,14.5864500460168,37159.250420085,0.0,1.0
2021-03-12,19.63,19.71,19.57,19.57,17449,14.352481924978,14.4109739552377,14.3086129022832,14.3086129022832,23865.1316051405,0.0,1.0
2021-03-15,19.51,19.54,19.4,19.46,35457,14.2647438795884,14.2866783909358,14.1843173379813,14.2281863606761,48494.8118129101,0.0,1.0
2021-03-16,19.63,19.65,19.51,19.51,17685,14.352481924978,14.3671049325429,14.2647438795884,14.2647438795884,24187.910621635,0.0,1.0
2021-03-17,19.74,19.76,19.35,19.51,26351,14.4329084665851,14.44753147415,14.147759819069,14.2647438795884,36040.4655239302,0.0,1.0
2021-03-18,19.54,19.67,19.5,19.56,44929,14.2866783909358,14.3817279401078,14.2574323758059,14.3013013985007,61449.7391189958,0.0,1.0
2021-03-19,19.39,19.54,19.2,19.54,31142,14.1770058341988,14.2866783909358,14.038087262332,14.2866783909358,42593.1531003088,0.0,1.0
2021-03-22,19.32,19.45,19.2801,19.3,31658,14.1258253077216,14.2208748568936,14.0966524076295,14.1112023001566,43298.8902719661,0.0,1.0
2021-03-23,18.92,19.19,18.9,19.18,35291,13.833365156423,14.0307757585495,13.8187421488581,14.0234642547671,48267.7723352062,0.0,1.0
2021-03-24,18.74,18.93,18.7,18.93,35252,13.7017580883386,13.8406766602055,13.6725120732088,13.8406766602055,48214.4317350229,0.0,1.0
2021-03-25,18.63,18.69,18.53,18.62,42157,13.6213315467315,13.6652005694263,13.5482165089069,13.6140200429491,57658.4533828821,0.0,1.0
2021-03-26,18.98,18.99,18.73,18.73,35560,13.8772341791178,13.8845456829002,13.6944465845562,13.6944465845562,48635.6857057021,0.0,1.0
2021-03-29,18.84,18.96,18.7401,18.81,19226,13.7748731261633,13.8626111715529,13.7018312033765,13.7529386148159,26295.5481827286,0.0,1.0
2021-03-30,19.03,19.04,18.8,18.8,40649,13.9137916980301,13.9211032018126,13.7456271110334,13.7456271110334,55595.9501757899,0.0,1.0
2021-03-31,19.1,19.19,18.92,18.92,40985,13.9649722245074,14.0307757585495,13.833365156423,13.833365156423,56055.4999619853,0.0,1.0
2021-04-01,19.35,19.38,19.15,19.23,45171,14.147759819069,14.1696943304164,14.0015297434197,14.0600217736794,61780.7243816723,0.0,1.0
2021-04-05,19.44,19.5169,19.4,19.47,27050,14.2135633531112,14.2697888171983,14.1843173379813,14.2354978644585,36996.4932041406,0.0,1.0
2021-04-06,19.59,19.6,19.44,19.44,10546,14.3232359098481,14.3305474136306,14.2135633531112,14.2135633531112,14423.8453726754,0.0,1.0
2021-04-07,19.33,19.47,19.243,19.47,39960,14.133136811504,14.2354978644585,14.0695267285966,14.2354978644585,54653.5995725496,0.0,1.0
2021-04-08,19.49,19.51,19.3,19.43,17659,14.2501208720235,14.2647438795884,14.1112023001566,14.2062518493287,24152.3502215127,0.0,1.0
2021-04-09,19.27,19.31,19.245,19.31,17391,14.0892677888093,14.1185138039391,14.0709890293531,14.1185138039391,23785.8045587138,0.0,1.0
2021-04-12,19.09,19.1748,19.02,19.11,41145,13.9576607207249,14.0196622728002,13.9064801942476,13.9722837282898,56274.3331935071,0.0,1.0
2021-04-13,19.22,19.39,19.0432,19.05,24062,14.0527102698969,14.1770058341988,13.923442883023,13.928414705595,32909.7826054727,0.0,1.0
2021-04-14,19.34,19.5,19.25,19.25,30127,14.1404483152865,14.2574323758059,14.0746447812443,14.0746447812443,41204.9297878428,0.0,1.0
2021-04-15,19.54,19.61,19.4713,19.5,15099,14.2866783909358,14.337858917413,14.2364483599503,14.2574323758059,20651.0185171653,0.0,1.0
2021-04-16,19.64,19.72,19.55,19.63,12481,14.3597934287604,14.4182854590202,14.2939898947183,14.352481924978,17070.3597663912,0.0,1.0
2021-04-19,19.57,19.6708,19.55,19.58,9091,14.3086129022832,14.3823128604104,14.2939898947183,14.3159244060657,12433.8306735247,0.0,1.0
2021-04-20,19.31,19.73,19.24,19.51,41299,14.1185138039391,14.4255969628026,14.0673332774619,14.2647438795884,56484.9601788469,0.0,1.0
2021-04-21,19.5,19.51,19.3,19.3,7829,14.2574323758059,14.2647438795884,14.1112023001566,14.1112023001566,10707.7835598972,0.0,1.0
2021-04-22,19.36,19.53,19.3224,19.53,7743,14.1550713228514,14.2793668871533,14.1275800686294,14.2793668871533,10590.1606979542,0.0,1.0
2021-04-23,19.77,19.82,19.54,19.56,26756,14.4548429779325,14.4914004968448,14.2866783909358,14.3013013985007,36594.3871412195,0.0,1.0
2021-04-26,19.84,19.84,19.3661,19.81,31675,14.5060235044097,14.5060235044097,14.1595313401587,14.4840889930623,43322.1413028155,0.0,1.0
2021-04-27,19.8,19.88,19.77,19.88,30836,14.4767774892799,14.5352695195396,14.4548429779325,14.5352695195396,42174.6345450233,0.0,1.0
2021-04-28,19.85,19.89,19.78,19.81,21663,14.5133350081922,14.5425810233221,14.4621544817149,14.4840889930623,29628.6518403438,0.0,1.0
2021-04-29,19.82,19.8843,19.69,19.87,23963,14.4914004968448,14.5384134661661,14.3963509476728,14.5279580157571,32774.3795434685,0.0,1.0
2021-04-30,19.65,19.769,19.5818,19.72,14223,14.3671049325429,14.4541118275542,14.3172404767465,14.4182854590202,19452.9065745839,0.0,1.0
2021-05-03,19.6,19.69,19.492,19.63,101947,14.3305474136306,14.3963509476728,14.25158317278,14.352481924978,139433.696587154,0.0,1.0
2021-05-04,19.48,19.58,19.45,19.51,36557,14.242809368241,14.3159244060657,14.2208748568936,14.2647438795884,49999.2902796219,0.0,1.0
2021-05-05,19.63,19.7,19.55,19.6,8215,14.352481924978,14.4036624514552,14.2939898947183,14.3305474136306,11235.7187309433,0.0,1.0
2021-05-06,19.74,19.84,19.64,19.64,23976,14.4329084665851,14.5060235044097,14.3597934287604,14.3597934287604,32792.1597435296,0.0,1.0
2021-05-07,19.75,19.93,19.75,19.8,36911,14.4402199703676,14.5718270384519,14.4402199703676,14.4767774892799,50483.4588043635,0.0,1.0
2021-05-10,19.57,19.719,19.49,19.71,16412,14.3086129022832,14.4175543086419,14.2501208720235,14.4109739552377,22446.8187233404,0.0,1.0
2021-05-11,19.35,19.3827,19.06,19.17,21968,14.147759819069,14.1716684364376,13.9357262093775,14.0161527509846,30045.802687932,0.0,1.0
2021-05-12,18.83,19.15,18.83,19.09,15617,13.7675616223808,14.0015297434197,13.7675616223808,13.9576607207249,21359.4911042168,0.0,1.0
2021-05-13,18.83,19.065,18.79,18.9,16838,13.7675616223808,13.9393819612687,13.738315607251,13.8187421488581,23029.462202267,0.0,1.0
2021-05-14,19.1,19.134,18.98,18.98,5430,13.9649722245074,13.9898313373677,13.8772341791178,13.8772341791178,7426.65279476833,0.0,1.0
2021-05-17,19.04,19.08,18.98,18.98,11495,13.9211032018126,13.9503492169424,13.8772341791178,13.8772341791178,15721.7999771385,0.0,1.0
2021-05-18,19.39,19.47,19.25,19.33,11009,14.1770058341988,14.2354978644585,14.0746447812443,14.133136811504,15057.0940363913,0.0,1.0
2021-05-19,19.38,19.47,19.07,19.07,30887,14.1696943304164,14.2354978644585,13.94303771316,13.94303771316,42244.3876375708,0.0,1.0
2021-05-20,19.4,19.4,19.32,19.32,21173,14.1843173379813,14.1843173379813,14.1258253077216,14.1258253077216,28958.4750688085,0.0,1.0
2021-05-21,19.34,19.47,19.27,19.47,19684,14.1404483152865,14.2354978644585,14.0892677888093,14.2354978644585,26921.9583079596,0.0,1.0
2021-05-24,19.38,19.44,19.362,19.37,9400,14.1696943304164,14.2135633531112,14.1565336236079,14.1623828266339,12856.452351901,0.0,1.0
2021-05-25,19.635,19.82,19.395,19.54,11854,14.3561376768692,14.4914004968448,14.1806615860901,14.2866783909358,16212.8070403654,0.0,1.0
2021-05-26,19.72,19.76,19.63,19.65,25428,14.4182854590202,14.44753147415,14.352481924978,14.3671049325429,34778.0713195892,0.0,1.0
2021-05-27,19.77,19.8092,19.71,19.76,14171,14.4548429779325,14.4835040727597,14.4109739552377,14.44753147415,19381.7857743393,0.0,1.0
2021-05-28,19.78,19.885,19.72,19.72,21726,14.4621544817149,14.5389252714308,14.4182854590202,14.4182854590202,29714.8174252556,0.0,1.0
2021-06-01,20.2,20.24,20.0221,20.17,23505,14.7692376405785,14.7984836557083,14.6391659882884,14.7473031292311,32147.9694182375,0.0,1.0
2021-06-02,20.26,20.26,20.15,20.16,14200,14.8131066632732,14.8131066632732,14.7326801216661,14.7399916254486,19421.4492975527,0.0,1.0
2021-06-03,20.06,20.1485,19.997,20.07,9325,14.666876587624,14.7315833960988,14.6208141137944,14.6741880914064,12753.8742746252,0.0,1.0
2021-06-04,20.17,20.21,20.1305,20.21,22485,14.7473031292311,14.7765491443609,14.7184226892903,14.7765491443609,30752.9075672866,0.0,1.0
2021-06-07,20.08,20.21,20.0604,20.15,13316,14.6814995951889,14.7765491443609,14.6671690477753,14.7326801216661,18212.3956933951,0.0,1.0
2021-06-08,19.96,20.19,19.91,20.19,14587,14.5937615497993,14.761926136796,14.557204030887,14.761926136796,19950.7521762958,0.0,1.0
2021-06-09,19.89,19.99,19.83,19.99,14650,14.5425810233221,14.6156960611467,14.4987120006273,14.6156960611467,20036.9177612074,0.0,1.0
2021-06-10,19.89,20.18,19.875,19.93,16826,14.5425810233221,14.7546146330135,14.5316137676484,14.5718270384519,23013.0497099028,0.0,1.0
2021-06-11,19.9,19.9867,19.8647,19.92,11570,14.5498925271045,14.6132832648985,14.5240829187524,14.5645155346695,15824.3780544144,0.0,1.0
2021-06-14,19.93,20.0,19.75,19.92,18560,14.5718270384519,14.6230075649292,14.4402199703676,14.5645155346695,25384.6548565195,0.0,1.0
2021-06-15,19.97,19.9798,19.83,19.86,10917,14.6010730535818,14.6082383272886,14.4987120006273,14.5206465119747,14931.2649282663,0.0,1.0
2021-06-16,19.6684,19.95,19.63,19.95,15219,14.3805580995026,14.5864500460168,14.352481924978,14.5864500460168,20815.1434408066,0.0,1.0
2021-06-17,19.74,19.77,19.6895,19.76,23348,14.4329084665851,14.4548429779325,14.3959853724836,14.44753147415,31933.2393098069,0.0,1.0
2021-06-18,19.51,19.58,19.47,19.58,26422,14.2647438795884,14.3159244060657,14.2354978644585,14.3159244060657,36137.572770418,0.0,1.0
2021-06-21,19.57,19.57,19.01,19.48,26527,14.3086129022832,14.3086129022832,13.8991686904652,14.242809368241,36281.1820786041,0.0,1.0
2021-06-22,19.4139,19.435,19.1166,19.37,16502,14.1944803282389,14.2099076012199,13.9771093207862,14.1623828266339,22569.9124160714,0.0,1.0
2021-06-23,19.57,19.66,19.45,19.45,14127,14.3086129022832,14.3744164363254,14.2208748568936,14.2208748568936,19321.6066356708,0.0,1.0
2021-06-24,19.83,19.84,19.58,19.72,23868,14.4987120006273,14.5060235044097,14.3159244060657,14.4182854590202,32644.4473122524,0.0,1.0
2021-06-25,19.79,20.02,19.7206,20.02,52626,14.4694659854974,14.6376305724941,14.4187241492471,14.6376305724941,71976.9852628876,0.0,1.0
2021-06-28,19.89,19.89,19.79,19.85,21594,14.5425810233221,14.5425810233221,14.4694659854974,14.5133350081922,29534.28000925,0.0,1.0
2021-06-29,19.97,19.97,19.69,19.81,25622,14.6010730535818,14.6010730535818,14.3963509476728,14.4840889930623,35043.4066128093,0.0,1.0
2021-06-30,19.79,19.85,19.75,19.79,17077,14.4694659854974,14.5133350081922,14.4402199703676,14.4694659854974,23356.3443418525,0.0,1.0
2021-07-01,19.715,19.85,19.61,19.82,20997,14.4146297071289,14.5133350081922,14.337858917413,14.4914004968448,28717.7585141347,0.0,1.0
2021-07-02,19.6298,19.67,19.5401,19.67,12362,14.3523356949023,14.3817279401078,14.2867515059736,14.3817279401078,16907.6025504469,0.0,1.0
2021-07-06,19.32,19.62,19.17,19.57,50408,14.1258253077216,14.3451704211955,14.0161527509846,14.3086129022832,68943.4095909176,0.0,1.0
2021-07-07,19.2614,19.3559,19.2,19.35,18544,14.0829798955563,14.1520736063006,14.038087262332,14.147759819069,25362.7715333673,0.0,1.0
2021-07-08,18.9,18.97,18.79,18.97,23165,13.8187421488581,13.8699226753353,13.738315607251,13.8699226753353,31682.9488012539,0.0,1.0
2021-07-09,19.16,19.222,18.98,18.98,14816,14.0088412472021,14.0541725706534,13.8772341791178,13.8772341791178,20263.9572389113,0.0,1.0
2021-07-12,19.1,19.1504,19.05,19.13,25843,13.9649722245074,14.001822203571,13.928414705595,13.9869067358547,35345.6700138486,0.0,1.0
2021-07-13,19.2292,19.26,19.08,19.08,23314,14.0594368533768,14.0819562850268,13.9503492169424,13.9503492169424,31886.7372481085,0.0,1.0
2021-07-14,19.29,19.4,19.225,19.4,10835,14.1038907963742,14.1843173379813,14.0563660217882,14.1843173379813,14819.1128971114,0.0,1.0
2021-07-15,19.31,19.46,19.26,19.35,9110,14.1185138039391,14.2281863606761,14.0819562850268,14.147759819069,12459.8171197679,0.0,1.0
2021-07-16,19.12,19.38,19.08,19.38,9770,13.9795952320723,14.1696943304164,13.9503492169424,14.1696943304164,13362.504199795,0.0,1.0
2021-07-19,18.69,18.8499,18.67,18.78,21852,13.6652005694263,13.7821115149079,13.6505775618614,13.7310041034685,29887.1485950789,0.0,1.0
2021-07-20,18.68,18.77,18.62,18.62,39754,13.6578890656438,13.723692599686,13.6140200429491,13.6140200429491,54371.8517869654,0.0,1.0
2021-07-21,18.74,18.82,18.67,18.72,40666,13.7017580883386,13.7602501185983,13.6505775618614,13.6871350807737,55619.2012066391,0.0,1.0
2021-07-22,18.7751,18.91,18.75,18.78,26144,13.7274214666151,13.8260536526405,13.7090695921211,13.7310041034685,35757.3500306489,0.0,1.0
2021-07-23,18.45,18.64,18.37,18.64,32409,13.4897244786472,13.628643050514,13.4312324483874,13.628643050514,44326.0387524211,0.0,1.0
2021-07-26,17.89,18.272,16.95,18.18,154854,13.0802802668291,13.3595797113193,12.3929989112775,13.2923138765206,211795.007712903,0.0,1.0
2021-07-27,17.44,17.55,17.27,17.52,82796,12.7512625966182,12.8316891382253,12.6269670323163,12.809754626878,113240.726481702,0.0,1.0
2021-07-28,17.76,18.1269,17.63,17.63,173971,12.9852307176571,13.2534897914357,12.8901811684851,12.8901811684851,237941.475756657,0.0,1.0
2021-07-29,17.92,17.96,17.86,17.88,100025,13.1022147781765,13.1314607933064,13.0583457554817,13.0729687630467,136804.9623935,0.0,1.0
2021-07-30,17.76,17.86,17.7,17.8,71728,12.9852307176571,13.0583457554817,12.9413616949623,13.014476732787,98102.9376911869,0.0,1.0
2021-08-02,17.96,18.05,17.81,17.81,64978,13.1314607933064,13.1972643273486,13.0217882365694,13.0217882365694,88870.9107363643,0.0,1.0
2021-08-03,18.02,18.02,17.75,17.98,24395,13.1753298160012,13.1753298160012,12.9779192138746,13.1460838008713,33365.2292685771,0.0,1.0
2021-08-04,18.05,18.15,18.03,18.07,11224,13.1972643273486,13.2703793651732,13.1826413197836,13.2118873349135,15351.1511912486,0.0,1.0
2021-08-05,18.04,18.1,18.0296,18.1,41906,13.1899528235661,13.2338218462609,13.1823488596323,13.2338218462609,57315.1587509324,0.0,1.0
2021-08-06,17.99,18.024,17.97,17.98,75865,13.1533953046538,13.1782544175142,13.1387722970889,13.1460838008713,103761.14443372,0.0,1.0
2021-08-09,18.1,18.14,18.0206,18.05,23728,13.2338218462609,13.2630678613908,13.1757685062281,13.1972643273486,32452.968234671,0.0,1.0
2021-08-10,18.15,18.17,18.14,18.17,32538,13.2703793651732,13.2850023727382,13.2630678613908,13.2850023727382,44502.4730453357,0.0,1.0
2021-08-11,18.23,18.25,18.09,18.16,34902,13.3288713954329,13.3434944029979,13.2265103424784,13.2776908689557,47735.7340410692,0.0,1.0
2021-08-12,18.16,18.22,18.0821,18.16,40482,13.2776908689557,13.3215598916505,13.2207342544903,13.2776908689557,55367.542990389,0.0,1.0
2021-08-13,18.02,18.07,17.95,18.07,25897,13.1753298160012,13.2118873349135,13.1241492895239,13.2118873349135,35419.5262294873,0.0,1.0
2021-08-16,17.87,17.872,17.8,17.82,22626,13.0656572592642,13.0671195600207,13.014476732787,13.0290997403519,30945.7543525652,0.0,1.0
2021-08-17,17.48,17.745,17.47,17.58,34138,12.7805086117481,12.9742634619834,12.7731971079656,12.8536236495727,46690.8053605528,0.0,1.0
2021-08-18,17.41,17.61,16.71,17.5,55576,12.7293280852708,12.8755581609201,12.2175228204983,12.795131619313,76011.7229690695,0.0,1.0
2021-08-19,17.045,17.18,17.01,17.18,81009,12.4624581972109,12.5611634982742,12.4368679339723,12.5611634982742,110796.632827143,0.0,1.0
2021-08-20,16.98,17.06,16.93,16.93,23237,12.4149334226249,12.4734254528846,12.3783759037125,12.3783759037125,31781.4237554386,0.0,1.0
2021-08-23,17.15,17.17,17.03,17.03,69977,12.5392289869268,12.5538519944917,12.4514909415372,12.4514909415372,95708.0815137207,0.0,1.0
2021-08-24,17.51,17.62,17.31,17.31,44550,12.8024431230955,12.8828696647026,12.6562130474462,12.6562130474462,60931.3779018287,0.0,1.0
2021-08-25,17.61,17.62,17.54,17.59,56170,12.8755581609201,12.8828696647026,12.8243776344429,12.8609351533552,76824.1413410938,0.0,1.0
2021-08-26,17.35,17.57,17.34,17.54,38704,12.6854590625761,12.8463121457903,12.6781475587936,12.8243776344429,52935.7587051037,0.0,1.0
2021-08-27,17.6,17.6092,17.38,17.44,27856,12.8682466571377,12.8749732406175,12.7073935739234,12.7512625966182,38098.8656079313,0.0,1.0
2021-08-30,17.59,17.68,17.58,17.6,12876,12.8609351533552,12.9267386873974,12.8536236495727,12.8682466571377,17610.6043067104,0.0,1.0
2021-08-31,17.89,17.91,17.71,17.71,13355,13.0802802668291,13.0949032743941,12.9486731987448,12.9486731987448,18265.7362935786,0.0,1.0
2021-09-01,18.25,18.31,18.05,18.05,35662,13.3434944029979,13.3873634256927,13.1972643273486,13.1972643273486,48775.1918907971,0.0,1.0
2021-09-02,18.19,18.24,18.11,18.11,24617,13.2996253803031,13.3361828992154,13.2411333500434,13.2411333500434,33668.8603773135,0.0,1.0
2021-09-03,18.23,18.2915,18.13,18.13,13637,13.3288713954329,13.3738371436951,13.2557563576083,13.2557563576083,18651.4298641356,0.0,1.0
2021-09-07,18.38,18.44,18.25,18.25,10682,13.4385439521699,13.4824129748647,13.3434944029979,13.3434944029979,14609.8536194688,0.0,1.0
2021-09-08,18.12,18.28,18.12,18.28,22277,13.2484448538258,13.3654289143453,13.2484448538258,13.3654289143453,30468.4243663085,0.0,1.0
2021-09-09,17.96,18.06,17.75,18.06,13752,13.1314607933064,13.204575831131,12.9779192138746,13.204575831131,18808.7162492918,0.0,1.0
2021-09-10,17.98,18.265,17.98,18.05,13218,13.1460838008713,13.3544616586716,13.1460838008713,13.1972643273486,18078.3603390881,0.0,1.0
2021-09-13,17.96,18.1,17.9104,18.01,27277,13.1314607933064,13.2338218462609,13.0951957345454,13.1680183122187,37306.9628513621,0.0,1.0
2021-09-14,17.81,17.99,17.77,17.99,14788,13.0217882365694,13.1533953046538,12.9925422214396,13.1533953046538,20225.661423395,0.0,1.0
2021-09-15,17.76,17.76,17.66,17.75,12545,12.9852307176571,12.9852307176571,12.9121156798325,12.9779192138746,17157.8930589998,0.0,1.0
2021-09-16,17.7,17.7198,17.51,17.51,13325,12.9413616949623,12.9558384724516,12.8024431230955,12.8024431230955,18224.7050626682,0.0,1.0
2021-09-17,17.65,17.6899,17.52,17.68,15515,12.90480417605,12.933977076142,12.809754626878,12.9267386873974,21219.9849191217,0.0,1.0
2021-09-20,17.03,17.22,16.97,17.22,102236,12.4514909415372,12.590409513404,12.4076219188424,12.590409513404,139828.964111591,0.0,1.0
2021-09-21,17.24,17.34,17.225,17.24,30410,12.6050325209689,12.6781475587936,12.5940652652952,12.6050325209689,41591.9910660969,0.0,1.0
2021-09-22,17.49,17.63,17.35,17.35,40811,12.7878201155306,12.8901811684851,12.6854590625761,12.6854590625761,55817.5188227054,0.0,1.0
2021-09-23,17.53,17.5832,17.45,17.45,20956,12.8170661306604,12.8559633307831,12.7585741004007,12.7585741004007,28661.6824985572,0.0,1.0
2021-09-24,17.35,17.49,17.33,17.49,28463,12.6854590625761,12.7878201155306,12.6708360550111,12.7878201155306,38929.0641800167,0.0,1.0
2021-09-27,17.36,17.44,17.31,17.41,54386,12.6927705663585,12.7512625966182,12.6562130474462,12.7293280852708,74384.1508096266,0.0,1.0
2021-09-28,17.18,17.2601,17.17,17.2601,6559,12.5611634982742,12.6197286435717,12.5538519944917,12.6197286435717,8970.79478469346,0.0,1.0
2021-09-29,16.85,17.14,16.8,17.09,67319,12.3198838734528,12.5319174831443,12.2833263545405,12.495359964232,92072.7144550666,0.0,1.0
2021-09-30,16.97,17.1345,16.92,17.1,18999,12.4076219188424,12.5278961560639,12.3710643999301,12.5026714680144,25985.0785355072,0.0,1.0
2021-10-01,17.01,17.03,16.79,16.88,27539,12.4368679339723,12.4514909415372,12.276014850758,12.3418183848002,37665.3022679788,0.0,1.0
2021-10-04,16.82,16.88,16.75,16.87,40207,12.2979493621054,12.3418183848002,12.2467688356282,12.3345068810178,54991.4233737112,0.0,1.0
2021-10-05,16.84,16.87,16.78,16.78,57025,12.3125723696704,12.3345068810178,12.2687033469756,12.2687033469756,77993.5314220376,0.0,1.0
2021-10-06,16.64,16.8,15.88,16.52,79711,12.1663422940211,12.2833263545405,11.6106680065538,12.0786042486315,109021.348236423,0.0,1.0
2021-10-07,17.03,17.08,16.88,16.88,15310,12.4514909415372,12.4880484604495,12.3418183848002,12.3418183848002,20939.6048412345,0.0,1.0
2021-10-08,17.12,17.15,17.08,17.11,10595,12.5172944755794,12.5392289869268,12.4880484604495,12.5099829717969,14490.8630498288,0.0,1.0
2021-10-11,17.18,17.2787,17.17,17.19,33615,12.5611634982742,12.6333280406071,12.5538519944917,12.5684750020566,45975.4942350161,0.0,1.0
2021-10-12,17.0,17.18,16.95,17.18,8358,12.4295564301898,12.5611634982742,12.3929989112775,12.5611634982742,11431.3009316158,0.0,1.0
2021-10-13,17.2,17.27,17.06,17.06,21714,12.5757865058391,12.6269670323163,12.4734254528846,12.4734254528846,29698.4049328913,0.0,1.0
2021-10-14,17.28,17.35,17.25,17.35,49137,12.6342785360988,12.6854590625761,12.6123440247514,12.6854590625761,67205.0531080171,0.0,1.0
2021-10-15,17.71,17.79,17.48,17.51,59749,12.9486731987448,13.0071652290045,12.7805086117481,12.8024431230955,81719.167188695,0.0,1.0
2021-10-18,17.7,17.7237,17.6368,17.69,45931,12.9413616949623,12.9586899589268,12.8951529910571,12.9340501911798,62820.1822314007,0.0,1.0
2021-10-19,17.87,17.9419,17.8,17.8,26427,13.0656572592642,13.1182269714601,13.014476732787,13.014476732787,36144.411308903,0.0,1.0
2021-10-20,18.04,18.07,17.9,17.9,19540,13.1899528235661,13.2118873349135,13.0875917706116,13.0875917706116,26725.00839959,0.0,1.0
2021-10-21,17.97,18.0,17.94,17.97,23603,13.1387722970889,13.1607068084363,13.1168377857415,13.1387722970889,32282.0047725445,0.0,1.0
2021-10-22,17.76,18.12,17.4128,18.02,23859,12.9852307176571,13.2484448538258,12.7313753063299,13.1753298160012,32632.1379429794,0.0,1.0
2021-10-25,17.98,18.01,17.9,17.9,12031,13.1460838008713,13.1680183122187,13.0875917706116,13.0875917706116,16454.8913027363,0.0,1.0
2021-10-26,17.99,18.1,17.98,18.1,21043,13.1533953046538,13.2338218462609,13.1460838008713,13.2338218462609,28780.6730681971,0.0,1.0
2021-10-27,17.87,17.9821,17.84,17.91,20187,13.0656572592642,13.1476192166656,13.0437227479168,13.0949032743941,27609.915279556,0.0,1.0
2021-10-28,17.92,17.97,17.77,17.87,30965,13.1022147781765,13.1387722970889,12.9925422214396,13.0656572592642,42351.0688379379,0.0,1.0
2021-10-29,17.62,17.75,17.62,17.74,13596,12.8828696647026,12.9779192138746,12.8828696647026,12.9706077100922,18595.3538485581,0.0,1.0
2021-11-01,17.86,17.9241,17.65,17.65,11310,13.0583457554817,13.1052124947273,12.90480417605,12.90480417605,15468.7740531916,0.0,1.0
2021-11-02,17.62,17.72,17.61,17.72,28057,12.8828696647026,12.9559847025272,12.8755581609201,12.9559847025272,38373.7748550305,0.0,1.0
2021-11-03,17.64,17.67,17.5,17.55,11709,12.8974926722675,12.9194271836149,12.795131619313,12.8316891382253,16014.4894242989,0.0,1.0
2021-11-04,17.65,17.67,17.63,17.63,5858,12.90480417605,12.9194271836149,12.8901811684851,12.8901811684851,8012.03168908895,0.0,1.0
2021-11-05,17.6,17.71,17.57,17.71,11690,12.8682466571377,12.9486731987448,12.8463121457903,12.9486731987448,15988.5029780556,0.0,1.0
2021-11-08,17.68,17.79,17.63,17.6701,20655,12.9267386873974,13.0071652290045,12.8901811684851,12.9195002986527,28250.0024817569,0.0,1.0
2021-11-09,17.75,17.82,17.6753,17.75,46621,12.9779192138746,13.0290997403519,12.9233022806196,12.9779192138746,63763.9005423382,0.0,1.0
2021-11-10,17.63,17.86,17.615,17.76,16743,12.8901811684851,13.0583457554817,12.8792139128114,12.9852307176571,22899.5299710509,0.0,1.0
2021-11-11,17.82,17.9,17.78,17.83,7037,13.0290997403519,13.0875917706116,12.999853725222,13.0364112441344,9624.55906386462,0.0,1.0
2021-11-12,17.89,17.9,17.818,17.86,28368,13.0802802668291,13.0875917706116,13.0276374395954,13.0583457554817,38799.131948801,0.0,1.0
2021-11-15,17.81,17.9303,17.81,17.9,7259,13.0217882365694,13.1097456270725,13.0217882365694,13.0875917706116,9928.19017260103,0.0,1.0
2021-11-16,17.8,17.87,17.78,17.83,6129,13.014476732787,13.0656572592642,12.999853725222,13.0364112441344,8382.68047497884,0.0,1.0
2021-11-17,17.72,17.77,17.7,17.77,30373,12.9559847025272,12.9925422214396,12.9413616949623,12.9925422214396,41541.3858813075,0.0,1.0
2021-11-18,17.53,17.57,17.48,17.57,21446,12.8170661306604,12.8463121457903,12.7805086117481,12.8463121457903,29331.8592700925,0.0,1.0
2021-11-19,17.49,17.61,17.48,17.51,9272,12.7878201155306,12.8755581609201,12.7805086117481,12.8024431230955,12681.3857666836,0.0,1.0
2021-11-22,17.43,17.7136,17.0601,17.44,5667,12.7439510928358,12.9513053401065,12.4734985679224,12.7512625966182,7750.79951895988,0.0,1.0
2021-11-23,17.2,17.4,17.185,17.38,30203,12.5757865058391,12.7220165814884,12.5648192501654,12.7073935739234,41308.8755728155,0.0,1.0
2021-11-24,17.17,17.17,17.08,17.1,60399,12.5538519944917,12.5538519944917,12.4880484604495,12.5026714680144,82608.1771917521,0.0,1.0
2021-11-26,16.67,16.85,16.5,16.63,36099,12.1882768053685,12.3198838734528,12.0639812410666,12.1590307902386,49372.8801543908,0.0,1.0
2021-11-29,16.73,16.85,16.6,16.85,32272,12.2321458280632,12.3198838734528,12.1370962788912,12.3198838734528,44138.662797931,0.0,1.0
2021-11-30,16.67,16.7494,16.47,16.61,31783,12.1882768053685,12.2463301454012,12.0420467297192,12.1444077826737,43469.8537340924,0.0,1.0
2021-12-01,16.73,17.04,16.353,16.84,75788,12.2321458280632,12.4588024453197,11.9565021354643,12.3125723696704,103655.830941051,0.0,1.0
2021-12-02,16.87,17.005,16.83,16.87,44066,12.3345068810178,12.433212182081,12.3052608658879,12.3345068810178,60269.4073764753,0.0,1.0
2021-12-03,16.7,16.91,16.6,16.91,33668,12.2102113167159,12.3637528961476,12.1370962788912,12.3637528961476,46047.9827429576,0.0,1.0
2021-12-06,16.74,16.75,16.62,16.66,25975,12.2394573318457,12.2467688356282,12.1517192864561,12.180965301586,35526.2074298542,0.0,1.0
2021-12-07,17.03,17.03,16.98,16.98,21480,12.4514909415372,12.4514909415372,12.4149334226249,12.4149334226249,29378.3613317908,0.0,1.0
2021-12-08,17.1,17.19,17.01,17.05,18540,12.5026714680144,12.5684750020566,12.4368679339723,12.4661139491021,25357.3007025793,0.0,1.0
2021-12-09,17.02,17.1,16.99,16.99,12443,12.4441794377547,12.5026714680144,12.4222449264073,12.4222449264073,17018.3868739048,0.0,1.0
2021-12-10,16.97,17.1,16.89,17.05,30828,12.4076219188424,12.5026714680144,12.3491298885827,12.4661139491021,42163.6928834473,0.0,1.0
2021-12-13,16.73,16.9148,16.71,16.88,29602,12.2321458280632,12.3672624179632,12.2175228204983,12.3418183848002,40486.8832469123,0.0,1.0
2021-12-14,15.55,15.62,15.33,15.62,95274,12.1807459564725,12.2355788964695,12.0084138593392,12.2355788964695,121627.255448404,1.1097,1.0
2021-12-15,15.57,15.61,15.4,15.41,68459,12.1964125107574,12.2277456193271,12.0632467993361,12.0710800764786,87395.0949969801,0.0,1.0
2021-12-16,15.77,15.78,15.7,15.78,45497,12.3530780536059,12.3609113307483,12.2982451136089,12.3609113307483,58081.6932335794,0.0,1.0
2021-12-17,15.64,15.69,15.51,15.57,20571,12.2512454507544,12.2904118364665,12.1494128479028,12.1964125107574,26261.0394423359,0.0,1.0
2021-12-20,15.34,15.58,15.3,15.38,38819,12.0162471364816,12.2042457878998,11.9849140279119,12.0475802450513,49556.525696954,0.0,1.0
2021-12-21,15.56,15.58,15.44,15.49,37118,12.188579233615,12.2042457878998,12.0945799079058,12.133746293618,47385.0207583795,0.0,1.0
2021-12-22,15.63,15.7034,15.53,15.53,26366,12.2434121736119,12.3009084278373,12.1650794021877,12.1650794021877,33658.9648503541,0.0,1.0
2021-12-23,15.86,15.94,15.65,15.65,38914,12.4235775478877,12.4862437650271,12.2590787278968,12.2590787278968,49677.8031626594,0.0,1.0
2021-12-27,15.89,15.94,15.7802,15.79,54479,12.447077379315,12.4862437650271,12.3610679962912,12.3687446078907,69548.1584647818,0.0,1.0
2021-12-28,15.99,16.0,15.92,15.92,35285,12.5254101507393,12.5332434278817,12.4705772107423,12.4705772107423,45045.0039727201,0.0,1.0
2021-12-29,16.29,16.4,15.92,15.99,147887,12.7604084650121,12.8465745135787,12.4705772107423,12.5254101507393,188793.269165754,0.0,1.0
2021-12-30,15.98,16.254,15.82,16.21,133654,12.5175768735968,12.7322086672993,12.392244439318,12.6977422478726,170623.351593311,0.0,1.0
2021-12-31,16.04,16.16,16.0,16.16,84740,12.5645765364514,12.6585758621605,12.5332434278817,12.6585758621605,108179.499409049,0.0,1.0
2022-01-03,16.3,16.56,16.1,16.24,149090,12.7682417421545,12.9719069478576,12.611576199306,12.7212420792999,190329.024863053,0.0,1.0
2022-01-04,16.185,16.36,16.17,16.36,21872,12.6781590550166,12.815241405009,12.6664091393029,12.815241405009,27921.9024200463,0.0,1.0
2022-01-05,15.81,16.172,15.81,16.08,34025,12.3844111621756,12.6679757947314,12.3844111621756,12.5959096450211,43436.4817959984,0.0,1.0
2022-01-06,15.82,15.9744,15.78,15.78,24043,12.392244439318,12.5131902383971,12.3609113307483,12.3609113307483,30693.4116626361,0.0,1.0
2022-01-07,16.01,16.075,15.89,15.89,13438,12.5410767050241,12.5919930064499,12.447077379315,12.447077379315,17155.0166752279,0.0,1.0
2022-01-10,16.08,16.09,15.9045,16.01,20596,12.5959096450211,12.6037429221635,12.4584356311715,12.5410767050241,26292.95456489,0.0,1.0
2022-01-11,16.4,16.42,16.1,16.1,21261,12.8465745135787,12.8622410678636,12.611576199306,12.611576199306,27141.8968248266,0.0,1.0
2022-01-12,16.66,16.88,16.56,16.56,25357,13.0502397192818,13.2225718164152,12.9719069478576,12.9719069478576,32370.8705040744,0.0,1.0
2022-01-13,16.4,16.62,16.4,16.62,17343,12.8465745135787,13.0189066107121,12.8465745135787,13.0189066107121,22140.1588181632,0.0,1.0
2022-01-14,16.3,16.39,16.2,16.24,27579,12.7682417421545,12.8387412364363,12.6899089707302,12.7212420792999,35207.4865966742,0.0,1.0
2022-01-18,15.95,16.07,15.6966,16.0,26726,12.4940770421696,12.5880763678787,12.2955817993805,12.5332434278817,34118.5426151315,0.0,1.0
2022-01-19,16.06,16.17,16.02,16.04,16635,12.5802430907363,12.6664091393029,12.5489099821665,12.5645765364514,21236.3225474337,0.0,1.0
2022-01-20,16.23,16.39,16.09,16.29,15263,12.7134088021575,12.8387412364363,12.6037429221635,12.7604084650121,19484.82062167,0.0,1.0
2022-01-21,15.92,16.13,15.9,16.13,54787,12.4705772107423,12.6350760307332,12.4549106564574,12.6350760307332,69941.3527746469,0.0,1.0
2022-01-24,15.79,15.85,15.525,15.85,80879,12.3687446078907,12.4157442707453,12.1611627636165,12.4157442707453,103250.52788181,0.0,1.0
2022-01-25,15.45,15.6971,15.45,15.61,28590,12.1024131850483,12.2959734632376,12.1024131850483,12.2277456193271,36498.134152758,0.0,1.0
2022-01-26,15.42,16.0,15.39,15.53,38308,12.078913353621,12.5332434278817,12.0554135221937,12.1650794021877,48904.1805919502,0.0,1.0
2022-01-27,15.27,15.36,15.23,15.35,36946,11.9614141964846,12.0319136907664,11.9300810879149,12.024080413624,47165.4447152081,0.0,1.0
2022-01-28,15.38,15.42,15.26,15.27,37018,12.0475802450513,12.078913353621,11.9535809193422,11.9614141964846,47257.3602681636,0.0,1.0
2022-01-31,15.85,15.96,15.46,15.46,14969,12.4157442707453,12.501910319312,12.1102464621907,12.1102464621907,19109.498780435,0.0,1.0
2022-02-01,16.05,16.05,15.88,15.94,19467,12.5724098135938,12.5724098135938,12.4392441021726,12.4862437650271,24851.6676303513,0.0,1.0
2022-02-02,15.89,16.07,15.8604,16.07,33429,12.447077379315,12.5880763678787,12.4238908789734,12.5880763678787,42675.625274311,0.0,1.0
2022-02-03,15.66,15.83,15.645,15.77,19565,12.2669120050392,12.4000777164605,12.2551620893256,12.3530780536059,24976.774910763,0.0,1.0
2022-02-04,15.75,15.775,15.65,15.65,20038,12.337411499321,12.3569946921771,12.2590787278968,12.2590787278968,25580.6090294848,0.0,1.0
2022-02-07,15.73,15.853,15.6,15.78,18139,12.3217449450362,12.418094253888,12.2199123421847,12.3609113307483,23156.3363202826,0.0,1.0
2022-02-08,15.78,15.83,15.66,15.66,25132,12.3609113307483,12.4000777164605,12.2669120050392,12.2669120050392,32083.6344010884,0.0,1.0
2022-02-09,15.99,16.0887,15.9,15.94,17938,12.5254101507393,12.602724596135,12.4549106564574,12.4862437650271,22899.7387349484,0.0,1.0
2022-02-10,16.07,16.14,15.87,15.87,20815,12.5880763678787,12.6429093078757,12.4314108250302,12.4314108250302,26572.5310384631,0.0,1.0
2022-02-11,15.9,16.08,15.89,16.01,43823,12.4549106564574,12.5959096450211,12.447077379315,12.5410767050241,55944.6566273635,0.0,1.0
2022-02-14,15.65,15.87,15.56,15.87,16401,12.2590787278968,12.4314108250302,12.188579233615,12.4314108250302,20937.5970003283,0.0,1.0
2022-02-15,15.91,15.99,15.65,15.75,38913,12.4627439335999,12.5254101507393,12.2590787278968,12.337411499321,49676.526557757,0.0,1.0
2022-02-16,16.0,16.075,15.87,15.87,20462,12.5332434278817,12.5919930064499,12.4314108250302,12.4314108250302,26121.8895080006,0.0,1.0
2022-02-17,15.86,15.97,15.7696,15.97,33860,12.4235775478877,12.5097435964544,12.3527647225202,12.5097435964544,43225.8419871421,0.0,1.0
2022-02-18,15.755,15.77,15.65,15.77,35502,12.3413281378923,12.3530780536059,12.2590787278968,12.3530780536059,45322.0272364888,0.0,1.0
2022-02-22,15.37,15.63,15.31,15.63,25154,12.0397469679089,12.2434121736119,11.9927473050543,12.2434121736119,32111.7197089358,0.0,1.0
2022-02-23,15.26,15.69,15.25,15.4,91280,11.9535809193422,12.2904118364665,11.9457476421997,12.0632467993361,116528.495469176,0.0,1.0
2022-02-24,14.89,14.96,14.42,14.64,58683,11.6637496650724,11.7185826050694,11.2955856393784,11.4679177365118,74915.0054734629,0.0,1.0
2022-02-25,15.09,15.0978,14.81,14.93,37872,11.8204152079209,11.826525164092,11.601083447933,11.6950827736421,48347.5808546085,0.0,1.0
2022-02-28,14.85,14.89,14.73,14.78,35810,11.6324165565027,11.6637496650724,11.5384172307936,11.5775836165057,45715.2215463542,0.0,1.0
2022-03-01,14.46,14.8399,14.41,14.79,11281,11.3269187479481,11.6245049465888,11.287752362236,11.5854168936481,14401.3799012684,0.0,1.0
2022-03-02,14.28,14.4293,14.08,14.41,41213,11.1859197593844,11.3028705871208,11.0292542165359,11.287752362236,52612.7178327255,0.0,1.0
2022-03-03,14.03,14.42,14.015,14.14,25058,10.9900878308238,11.2955856393784,10.9783379151101,11.0762538793904,31989.1656383284,0.0,1.0
2022-03-04,13.59,13.99,13.52,13.79,48169,10.645423636557,10.9587547222541,10.59059069656,10.8020891794055,61492.7815321514,0.0,1.0
2022-03-07,12.9,13.47,12.88,13.12,47517,10.1049275137296,10.5514243108479,10.0892609594448,10.277259610863,60660.435135943,0.0,1.0
2022-03-08,12.88,13.09,12.81,12.81,56997,10.0892609594448,10.2537597794357,10.0344280194478,10.0344280194478,72762.6496084207,0.0,1.0
2022-03-09,13.15,13.2,12.96,12.96,33732,10.3007594422903,10.3399258280024,10.1519271765842,10.1519271765842,43062.4365596654,0.0,1.0
2022-03-10,13.07,13.17,13.01,13.08,46452,10.2380932251509,10.3164259965751,10.1910935622963,10.2459265022933,59300.8509151421,0.0,1.0
2022-03-11,12.94,13.1409,12.9,13.13,42734,10.1362606222993,10.2936311600907,10.1049275137296,10.2850928880054,54554.4338889111,0.0,1.0
2022-03-14,12.69,12.82,12.685,12.78,47620,9.94042869373867,10.0422612965902,9.93651205516746,10.0109281880205,60791.9254408654,0.0,1.0
2022-03-15,12.5,12.78,12.35,12.51,44277,9.79159642803257,10.0109281880205,9.67409727089618,9.799429705175,56524.2352529441,0.0,1.0
2022-03-16,13.34,13.38,12.85,12.85,85890,10.4495917079964,10.4809248165661,10.0657611280175,10.0657611280175,109647.595046533,0.0,1.0
2022-03-17,13.45,13.48,13.2469,13.27,91508,10.5357577565631,10.5592575879903,10.3766638978004,10.3947587679994,116819.561386869,0.0,1.0
2022-03-18,13.68,13.8157,13.36,13.47,30304,10.7159231308389,10.8222207016616,10.4652582622812,10.5514243108479,38686.2349550604,0.0,1.0
2022-03-21,13.49,13.72,13.38,13.65,72017,10.5670908651328,10.7472562394086,10.4809248165661,10.6924232994116,91937.2552388657,0.0,1.0
2022-03-22,13.72,13.8309,13.59,13.59,29018,10.7472562394086,10.8341272829181,10.645423636557,10.645423636557,37044.5210508825,0.0,1.0
2022-03-23,13.68,13.78,13.59,13.63,22542,10.7159231308389,10.7942559022631,10.645423636557,10.6767567451267,28777.2277044935,0.0,1.0
2022-03-24,13.72,13.74,13.61,13.64,14641,10.7472562394086,10.7629227936934,10.6610901908419,10.6845900222691,18690.7723725264,0.0,1.0
2022-03-25,13.6,13.67,13.6,13.67,21214,10.6532569136994,10.7080898536964,10.6532569136994,10.7080898536964,27081.8963944251,0.0,1.0
2022-03-28,13.72,13.74,13.55,13.55,23673,10.7472562394086,10.7629227936934,10.6140905279873,10.6140905279873,30221.0678488366,0.0,1.0
2022-03-29,13.97,13.9756,13.8587,13.86,18348,10.9430881679692,10.947474803169,10.855903793374,10.8569221194025,23423.1467448341,0.0,1.0
2022-03-30,13.97,14.05,13.8,13.95,20642,10.9430881679692,11.0057543851086,10.809922456548,10.9274216136844,26351.6783903894,0.0,1.0
2022-03-31,13.75,13.92,13.71,13.83,41976,10.7707560708358,10.9039217822571,10.7394229622661,10.8334222879752,53586.7673730738,0.0,1.0
2022-04-01,13.88,13.95,13.76,13.81,32574,10.8725886736874,10.9274216136844,10.7785893479783,10.8177557336904,41584.128082964,0.0,1.0
2022-04-04,14.03,14.065,13.92,13.92,32390,10.9900878308238,11.0175043008223,10.9039217822571,10.9039217822571,41349.2327809664,0.0,1.0
2022-04-05,13.74,13.98,13.7,13.98,27332,10.7629227936934,10.9509214451116,10.7315896851237,10.9509214451116,34892.1651858407,0.0,1.0
2022-04-06,13.54,13.6,13.455,13.58,38467,10.6062572508449,10.6532569136994,10.5396743951343,10.6375903594146,49107.1607713936,0.0,1.0
2022-04-07,13.5,13.51,13.45,13.5,16515,10.5749241422752,10.5827574194176,10.5357577565631,10.5749241422752,21083.1299591745,0.0,1.0
2022-04-08,13.47,13.55,13.46,13.48,25810,10.5514243108479,10.6140905279873,10.5435910337055,10.5592575879903,32949.172524753,0.0,1.0
2022-04-11,13.16,13.38,13.1,13.38,39243,10.3085927194327,10.4809248165661,10.2615930565781,10.4809248165661,50097.8061754699,0.0,1.0
2022-04-12,13.07,13.34,13.04,13.34,24843,10.2380932251509,10.4495917079964,10.2145933937236,10.4495917079964,31714.695584364,0.0,1.0
2022-04-13,13.21,13.24,12.9898,13.09,30632,10.3477591051448,10.3712589365721,10.1752703424686,10.2537597794357,39104.9613629692,0.0,1.0
2022-04-14,13.0,13.21,13.0,13.21,16728,10.1832602851539,10.3477591051448,10.1832602851539,10.3477591051448,21355.0468033346,0.0,1.0
2022-04-18,12.93,12.98,12.83,12.98,25268,10.1284273451569,10.167593730869,10.0500945737326,10.167593730869,32257.2526677821,0.0,1.0
2022-04-19,12.87,12.8899,12.81,12.85,25805,10.0814276823023,10.0970159038158,10.0344280194478,10.0657611280175,32942.7895002423,0.0,1.0
2022-04-20,12.82,12.9,12.8,12.84,24106,10.0422612965902,10.1049275137296,10.0265947423054,10.0579278508751,30773.8377714721,0.0,1.0
2022-04-21,12.68,12.89,12.67,12.89,17058,9.93259541659624,10.0970942365872,9.92476213945382,10.0970942365872,21776.3264210475,0.0,1.0
2022-04-22,12.61,12.7415,12.55,12.67,19622,9.87776247659926,9.98077007102217,9.83076281374471,9.92476213945382,25049.5413901861,0.0,1.0
2022-04-25,12.37,12.4235,12.27,12.4,47839,9.68976382518104,9.73167185789302,9.61143105375678,9.71326365660832,61071.5019144384,0.0,1.0
2022-04-26,12.15,12.35,12.1201,12.35,15501,9.51743172804766,9.67409727089618,9.49401022939181,9.67409727089618,19788.6525883842,0.0,1.0
2022-04-27,12.18,12.26,12.13,12.17,19083,9.54093155947494,9.60359777661435,9.50176517376281,9.53309828233252,24361.4513479218,0.0,1.0
2022-04-28,12.27,12.35,12.13,12.33,56749,9.61143105375678,9.67409727089618,9.50176517376281,9.65843071661133,72446.0515926852,0.0,1.0
2022-04-29,12.32,12.65,12.32,12.42,13446,9.65059743946891,9.90909558516897,9.65059743946891,9.72893021089317,17165.2295144451,0.0,1.0
2022-05-02,12.38,12.46,12.275,12.35,45524,9.69759710232346,9.76026331946287,9.61534769232799,9.67409727089618,58116.1615659378,0.0,1.0
2022-05-03,12.42,12.5,12.2,12.39,15158,9.72893021089317,9.79159642803257,9.55659811375979,9.70543037946589,19350.7771069432,0.0,1.0
2022-05-04,12.43,12.5,11.9,12.39,43768,9.73676348803559,9.79159642803257,9.32159979948701,9.70543037946589,55874.4433577446,0.0,1.0
2022-05-05,12.17,12.35,12.17,12.35,44037,9.53309828233252,9.67409727089618,9.53309828233252,9.67409727089618,56217.8500764256,0.0,1.0
2022-05-06,11.9,12.1,11.89,12.1,64075,9.32159979948701,9.47826534233553,9.31376652234459,9.47826534233553,81798.4591059103,0.0,1.0
2022-05-09,11.72,11.83,11.69,11.75,68339,9.18060081092334,9.26676685949003,9.15710097949606,9.20410064235062,87241.9024087211,0.0,1.0
2022-05-10,11.77,11.85,11.67,11.81,30436,9.21976719663547,9.28243341377488,9.14143442521121,9.25110030520518,38854.7468021457,0.0,1.0
2022-05-11,11.79,12.2,11.79,11.89,20881,9.23543375092032,9.55659811375979,9.23543375092032,9.31376652234459,26656.7869620057,0.0,1.0
2022-05-12,11.62,11.82,11.5,11.68,30326,9.10226803949908,9.2589335823476,9.00826871378997,9.14926770235364,38714.3202629081,0.0,1.0
2022-05-13,11.99,12.1399,11.69,11.69,25235,9.39209929376885,9.50952011813381,9.15710097949606,9.15710097949606,32215.1247060109,0.0,1.0
2022-05-16,11.84,11.96,11.81,11.96,19465,9.27460013663246,9.36859946234157,9.25110030520518,9.36859946234157,24849.1144205469,0.0,1.0
2022-05-17,12.1,12.1836,12.07,12.07,21075,9.47826534233553,9.54375153924621,9.45476551090825,9.45476551090825,26904.4483130247,0.0,1.0
2022-05-18,11.99,12.18,11.95,12.1,14988,9.39209929376885,9.54093155947494,9.36076618519914,9.47826534233553,19133.754273576,0.0,1.0
2022-05-19,12.04,12.2,11.94,11.95,22749,9.43126567948098,9.55659811375979,9.35293290805672,9.36076618519914,29041.4849192408,0.0,1.0
2022-05-20,12.27,12.5309,12.121,12.18,19558,9.61143105375678,9.81580125440267,9.49471522433463,9.54093155947494,24967.8386764478,0.0,1.0
2022-05-23,12.35,12.39,12.26,12.29,32763,9.67409727089618,9.70543037946589,9.60359777661435,9.62709760804163,41825.4064094723,0.0,1.0
2022-05-24,12.31,12.33,12.15,12.26,18821,9.64276416232648,9.65843071661133,9.51743172804766,9.60359777661435,24026.9808635558,0.0,1.0
2022-05-25,12.28,12.36,12.21,12.23,34447,9.6192643308992,9.68193054803861,9.56443139090222,9.58009794518707,43975.20906471,0.0,1.0
2022-05-26,12.31,12.51,12.21,12.21,24320,9.64276416232648,9.799429705175,9.56443139090222,9.56443139090222,31047.0312205344,0.0,1.0
2022-05-27,12.5,12.55,12.3486,12.47,21964,9.79159642803257,9.83076281374471,9.67300061209624,9.7680965966053,28039.3500710451,0.0,1.0
2022-05-31,12.75,12.9098,12.69,12.69,23703,9.98742835659323,10.1126041253292,9.94042869373867,9.94042869373867,30259.3659959015,0.0,1.0
2022-06-01,12.68,12.82,12.6,12.8,32116,9.93259541659624,10.0422612965902,9.86992919945684,10.0265947423054,40999.4430377747,0.0,1.0
2022-06-02,12.79,12.88,12.5682,12.67,17962,10.0187614651629,10.0892609594448,9.84501937814392,9.92476213945382,22930.3772526003,0.0,1.0
2022-06-03,12.68,12.77,12.64,12.74,24748,9.93259541659624,10.0030949108781,9.90126230802654,9.9795950794508,31593.4181186589,0.0,1.0
2022-06-06,12.7,12.8496,12.66,12.75,29018,9.9482619708811,10.0654477969318,9.91692886231139,9.98742835659323,37044.5210508826,0.0,1.0
2022-06-07,12.75,12.7651,12.57,12.64,21604,9.98742835659323,9.99925660507829,9.84642936802956,9.90126230802654,27579.7723062674,0.0,1.0
2022-06-08,12.85,12.92,12.8,12.8,12570,10.0657611280175,10.1205940680145,10.0265947423054,10.0265947423054,16046.9236201528,0.0,1.0
2022-06-09,12.72,12.86,12.65,12.83,21900,9.96392852516595,10.0735944051599,9.90909558516897,10.0500945737326,27957.6473573068,0.0,1.0
2022-06-10,12.53,12.9461,12.51,12.65,74751,9.81509625945985,10.1410389213562,9.799429705175,9.90909558516897,95427.4930413719,0.0,1.0
2022-06-13,12.14,12.39,12.12,12.19,29214,9.50959845090524,9.70543037946589,9.49393189662038,9.54876483661737,37294.735611706,0.0,1.0
2022-06-14,12.17,12.39,12.11,12.29,23244,9.53309828233252,9.70543037946589,9.48609861947796,9.62709760804163,29673.40434581,0.0,1.0
2022-06-15,12.16,12.25,12.05,12.25,24494,9.52526500519009,9.59576449947192,9.4390989566234,9.59576449947192,31269.1604735102,0.0,1.0
2022-06-16,11.86,12.05,11.85,12.05,14042,9.29026669091731,9.4390989566234,9.28243341377488,9.4390989566234,17926.0860361325,0.0,1.0
2022-06-17,11.81,11.9,11.7763,11.8,10293,9.25110030520518,9.32159979948701,9.2247021612352,9.24326702806275,13140.0942579342,0.0,1.0
2022-06-21,12.0,12.01,11.93,11.96,38660,9.39993257091127,9.4077658480537,9.34509963091429,9.36859946234157,49353.5455175106,0.0,1.0
2022-06-22,11.76,11.8817,11.76,11.76,20653,9.21193391949305,9.30726490231637,9.21193391949305,9.21193391949305,26365.7210443131,0.0,1.0
2022-06-23,11.85,11.9136,11.79,11.79,17822,9.28243341377488,9.33225305640071,9.23543375092032,9.23543375092032,22751.6525662978,0.0,1.0
2022-06-24,12.19,12.2489,11.88,11.94,22305,9.54876483661737,9.59490283898626,9.30593324520216,9.35293290805672,28474.6723426817,0.0,1.0
2022-06-27,12.25,12.2799,12.2,12.26,12273,9.59576449947192,9.61918599812778,9.55659811375979,9.60359777661435,15667.7719642113,0.0,1.0
2022-06-28,12.1,12.325,12.1,12.29,54693,9.47826534233553,9.65451407804012,9.47826534233553,9.62709760804163,69821.351913844,0.0,1.0
2022-06-29,12.08,12.11,12.03,12.05,11324,9.46259878805068,9.48609861947796,9.42343240233855,9.4390989566234,14456.2739120613,0.0,1.0
2022-06-30,11.98,12.0399,11.84,11.94,8331,9.38426601662642,9.43118734670955,9.27460013663246,9.35293290805672,10635.395439896,0.0,1.0
2022-07-01,11.94,11.96,11.8382,11.87,10882,9.35293290805672,9.36859946234157,9.27319014674682,9.29809996805973,13892.0145453065,0.0,1.0
2022-07-05,11.97,12.01,11.75,11.75,21631,9.376432739484,9.4077658480537,9.20410064235062,9.20410064235062,27614.2406386257,0.0,1.0
2022-07-06,11.9,11.96,11.8229,11.96,16499,9.32159979948701,9.36859946234157,9.26120523271891,9.36859946234157,21062.70428074,0.0,1.0
2022-07-07,12.26,12.309,12.2,12.2,11226,9.60359777661435,9.64198083461224,9.55659811375979,9.55659811375979,14331.1666316496,0.0,1.0
2022-07-08,12.31,12.34,12.245,12.27,7345,9.64276416232648,9.66626399375376,9.59184786090071,9.61143105375678,9376.66300636615,0.0,1.0
2022-07-11,11.88,12.07,11.865,12.07,15539,9.30593324520216,9.45476551090825,9.29418332948852,9.45476551090825,19837.1635746663,0.0,1.0
2022-07-12,11.85,11.9,11.73,11.89,16720,9.28243341377488,9.32159979948701,9.18843408806577,9.31376652234459,21344.8339641174,0.0,1.0
2022-07-13,11.87,11.9,11.72,11.75,22174,9.29809996805973,9.32159979948701,9.18060081092334,9.20410064235062,28307.4371004987,0.0,1.0
2022-07-14,11.75,11.83,11.6704,11.83,14603,9.20410064235062,9.26676685949003,9.14174775629691,9.26676685949003,18642.2613862444,0.0,1.0
2022-07-15,11.82,11.84,11.68,11.71,9626,9.2589335823476,9.27460013663246,9.14926770235364,9.17276753378092,12288.5987881934,0.0,1.0
2022-07-18,11.93,12.07,11.92,12.01,8075,9.34509963091429,9.45476551090825,9.33726635377186,9.4077658480537,10308.584584943,0.0,1.0
2022-07-19,11.96,12.03,11.94,12.03,19160,9.36859946234157,9.42343240233855,9.35293290805672,9.42343240233855,24459.7499253881,0.0,1.0
2022-07-20,11.89,11.97,11.8,11.93,23822,9.31376652234459,9.376432739484,9.24326702806275,9.34509963091429,30411.2819792586,0.0,1.0
2022-07-21,11.93,12.0,11.91,11.97,26895,9.34509963091429,9.39993257091127,9.32943307662944,9.376432739484,34334.2888435967,0.0,1.0
2022-07-22,11.91,11.95,11.86,11.94,57407,9.32943307662944,9.36076618519914,9.29026669091731,9.35293290805672,73286.0576183065,0.0,1.0
2022-07-25,11.95,12.05,11.91,11.92,13866,9.36076618519914,9.4390989566234,9.32943307662944,9.33726635377186,17701.4035733524,0.0,1.0
2022-07-26,11.95,12.006,11.92,12.0,27326,9.36076618519914,9.40463253719673,9.33726635377186,9.39993257091127,34884.5055564277,0.0,1.0
2022-07-27,12.09,12.11,11.9371,12.06,21169,9.47043206519311,9.48609861947796,9.35066125768541,9.44693223376583,27024.4491738278,0.0,1.0
2022-07-28,12.17,12.17,12.03,12.11,16632,9.53309828233252,9.53309828233252,9.42343240233855,9.48609861947796,21232.4927327273,0.0,1.0
2022-07-29,12.1135,12.12,11.97,11.99,21804,9.48884026647781,9.49393189662038,9.376432739484,9.39209929376885,27835.0932866995,0.0,1.0
2022-08-01,12.09,12.12,11.8868,12.05,15662,9.47043206519311,9.49393189662038,9.31125987365901,9.4390989566234,19994.1859776319,0.0,1.0
2022-08-02,12.1,12.12,11.95,11.97,10270,9.47826534233553,9.49393189662038,9.36076618519914,9.376432739484,13110.7323451845,0.0,1.0
2022-08-03,12.21,12.2593,12.09,12.09,8330,9.56443139090222,9.60304944721438,9.47043206519311,9.47043206519311,10634.1188349939,0.0,1.0
2022-08-04,12.35,12.3899,12.29,12.32,14055,9.67409727089618,9.70535204669446,9.62709760804163,9.65059743946891,17942.6818998606,0.0,1.0
2022-08-05,12.36,12.3894,11.9,12.28,5586,9.68193054803861,9.70496038283734,9.32159979948701,9.6192643308992,7131.11498346648,0.0,1.0
2022-08-08,12.3,12.4196,12.28,12.39,6992,9.63493088518405,9.72861687980747,9.6192643308992,9.70543037946589,8926.02147590363,0.0,1.0
2022-08-09,12.31,12.38,12.26,12.27,6346,9.64276416232648,9.69759710232346,9.60359777661435,9.61143105375678,8101.33470910818,0.0,1.0
2022-08-10,12.35,12.44,12.29,12.4,8086,9.67409727089618,9.74459676517802,9.62709760804163,9.71326365660832,10322.6272388668,0.0,1.0
2022-08-11,12.54,12.74,12.46,12.46,16531,9.82292953660228,9.9795950794508,9.76026331946287,9.76026331946287,21103.5556376091,0.0,1.0
2022-08-12,12.53,12.54,12.5,12.54,8638,9.81509625945985,9.82292953660228,9.79159642803257,9.82292953660228,11027.3131448592,0.0,1.0
2022-08-15,12.56,12.6056,12.44,12.44,7821,9.83859609088713,9.8743158346566,9.74459676517802,9.74459676517802,9984.32693979437,0.0,1.0
2022-08-16,12.54,12.5954,12.5205,12.55,10390,9.82292953660228,9.86632589197132,9.80765464617455,9.83076281374471,13263.9249334437,0.0,1.0
2022-08-17,12.49,12.5,12.41,12.45,10386,9.78376315089015,9.79159642803257,9.72109693375074,9.75243004232044,13258.8185138351,0.0,1.0
2022-08-18,12.4,12.46,12.32,12.46,7172,9.71326365660832,9.76026331946287,9.65059743946891,9.76026331946287,9155.81035829245,0.0,1.0
2022-08-19,12.21,12.326,12.18,12.29,6215,9.56443139090222,9.65529740575436,9.54093155947494,9.62709760804163,7934.0994669252,0.0,1.0
2022-08-22,12.02,12.13,12.01,12.13,11918,9.41559912519612,9.50176517376281,9.4077658480537,9.50176517376281,15214.5772239444,0.0,1.0
2022-08-23,12.0,12.1199,11.99,11.99,15206,9.39993257091127,9.49385356384896,9.39209929376885,9.39209929376885,19412.0541422469,0.0,1.0
2022-08-24,12.13,12.155,11.95,11.95,7583,9.50176517376281,9.52134836661888,9.36076618519914,9.36076618519914,9680.49497308027,0.0,1.0
2022-08-25,12.33,12.45,12.24,12.24,34982,9.65843071661133,9.75243004232044,9.5879312223295,9.5879312223295,44658.1926873657,0.0,1.0
2022-08-26,12.06,12.37,12.06,12.37,14375,9.44693223376583,9.68976382518104,9.44693223376583,9.68976382518104,18351.1954685519,0.0,1.0
2022-08-29,11.89,12.0699,11.89,12.0,12429,9.31376652234459,9.45468717813683,9.31376652234459,9.39993257091127,15866.9223289482,0.0,1.0
2022-08-30,11.78,12.09,11.6901,11.95,21872,9.2276004737779,9.47043206519311,9.15717931226749,9.36076618519914,27921.9024200464,0.0,1.0
2022-08-31,11.85,12.06,11.83,11.83,12329,9.28243341377488,9.44693223376583,9.26676685949003,9.26676685949003,15739.2618387322,0.0,1.0
2022-09-01,11.71,11.79,11.64,11.76,16280,9.17276753378092,9.23543375092032,9.11793459378393,9.21193391949305,20783.1278071669,0.0,1.0
2022-09-02,11.66,11.75,11.63,11.74,15445,9.13360114806879,9.20410064235062,9.11010131664151,9.19626736520819,19717.1627138632,0.0,1.0
2022-09-06,11.55,11.67,11.51,11.62,19013,9.0474350995021,9.14143442521121,9.01610199093239,9.10226803949908,24272.0890047705,0.0,1.0
2022-09-07,11.6218,11.6218,11.5,11.54,13688,9.10367802938472,9.10367802938472,9.00826871378997,9.03960182235967,17474.1679007679,0.0,1.0
2022-09-08,11.66,11.69,11.5,11.5,23117,9.13360114806879,9.15710097949606,9.00826871378997,9.00826871378997,29511.2755232357,0.0,1.0
2022-09-09,11.86,11.89,11.69,11.73,13254,9.29026669091731,9.31376652234459,9.15710097949606,9.18843408806577,16920.1213732304,0.0,1.0
2022-09-12,12.05,12.084,12.0,12.0,4281,9.4390989566234,9.46573209890765,9.39993257091127,9.39993257091127,5465.14558614752,0.0,1.0
2022-09-13,11.62,11.89,11.53,11.89,22388,9.10226803949908,9.31376652234459,9.03176854521725,9.31376652234459,28580.630549561,0.0,1.0
2022-09-14,11.7,12.0,11.61,11.73,26477,9.16493425663849,9.39993257091127,9.09443476235666,9.18843408806577,33800.6679944937,0.0,1.0
2022-09-15,11.66,11.79,11.58,11.58,21547,9.13360114806879,9.23543375092032,9.07093493092938,9.07093493092938,27507.0058268443,0.0,1.0
2022-09-16,11.52,11.675,11.4403,11.52,35645,9.02393526807482,9.14535106378243,8.96150404924969,9.02393526807482,45504.5817374978,0.0,1.0
2022-09-19,11.54,11.54,11.45,11.47,19535,9.03960182235967,9.03960182235967,8.96910232807784,8.98476888236269,24938.4767636981,0.0,1.0
2022-09-20,11.58,11.58,11.41,11.48,24067,9.07093493092938,9.07093493092938,8.93776921950814,8.99260215950512,30724.0501802878,0.0,1.0
2022-09-21,11.35,11.56,11.35,11.51,16864,8.89076955665358,9.05526837664453,8.89076955665358,9.01610199093239,21528.6650700284,0.0,1.0
2022-09-22,11.33,11.35,11.25,11.33,20824,8.87510300236873,8.89076955665358,8.81243678522932,8.87510300236873,26584.0204825825,0.0,1.0
2022-09-23,11.09,11.23,11.03,11.07,37257,8.6871043509505,8.79677023094447,8.64010468809594,8.67143779666565,47562.4688397799,0.0,1.0
2022-09-26,11.03,11.22,11.0,11.02,25053,8.64010468809594,8.78893695380204,8.61660485666867,8.63227141095352,31982.7826138177,0.0,1.0
2022-09-27,10.63,11.13,10.62,11.08,199223,8.3267736023989,8.71843745952021,8.31894032525648,8.67927107380807,254329.058423048,0.0,1.0
2022-09-28,10.68,10.71,10.5,10.58,30101,8.36593998811103,8.38943981953831,8.22494099954736,8.28760721668677,38427.0841599221,0.0,1.0
2022-09-29,10.47,10.52,10.3701,10.52,21194,8.20144116812009,8.24060755383221,8.12318672946725,8.24060755383221,27056.3642963818,0.0,1.0
2022-09-30,10.37,10.55,10.32,10.44,30364,8.12310839669582,8.26410738525949,8.08394201098369,8.17794133669281,38762.8312491902,0.0,1.0
2022-10-03,10.55,10.58,10.48,10.54,73240,8.26410738525949,8.28760721668677,8.20927444526251,8.25627410811707,93498.5430342079,0.0,1.0
2022-10-04,10.91,11.01,10.67,10.67,34712,8.54610536238683,8.62443813381109,8.35810671096861,8.35810671096861,44313.5093637824,0.0,1.0
2022-10-05,10.84,10.87,10.72,10.85,61546,8.49127242238985,8.51477225381713,8.39727309668074,8.49910569953228,78569.9253083473,0.0,1.0
2022-10-06,10.85,10.9,10.8082,10.84,27503,8.49910569953228,8.53827208524441,8.46636260107693,8.49127242238985,35110.46462411,0.0,1.0
2022-10-07,10.7,10.78,10.7,10.72,42919,8.38160654239588,8.44427275953529,8.38160654239588,8.39727309668074,54790.6057958106,0.0,1.0
2022-10-10,10.59,10.66,10.535,10.66,27626,8.2954404938292,8.35027343382618,8.25235746954585,8.35027343382618,35267.4870270757,0.0,1.0
2022-10-11,10.49,10.59,10.3574,10.54,19245,8.21710772240494,8.2954404938292,8.11323846749637,8.25627410811707,24568.2613420717,0.0,1.0
2022-10-12,10.63,10.63,10.4402,10.49,15578,8.3267736023989,8.3267736023989,8.17809800223566,8.21710772240494,19886.9511658505,0.0,1.0
2022-10-13,10.55,10.6217,10.3,10.42,27828,8.26410738525949,8.32027198237069,8.06827545669884,8.16227478240796,35525.3612173121,0.0,1.0
2022-10-14,10.53,10.75,10.4963,10.68,40485,8.24844083097464,8.42077292810801,8.22204268700466,8.36593998811103,51683.3494639528,0.0,1.0
2022-10-17,10.63,10.74,10.61,10.61,36026,8.3267736023989,8.41293965096559,8.31110704811405,8.31110704811405,45990.9682052208,0.0,1.0
2022-10-18,10.7,10.76,10.5869,10.76,23477,8.38160654239588,8.42860620525044,8.29301217791505,8.42860620525044,29970.8532880134,0.0,1.0
2022-10-19,10.45,10.6232,10.4201,10.59,24556,8.18577461383523,8.32144697394205,8.16235311517938,8.2954404938292,31348.3099774442,0.0,1.0
2022-10-20,10.52,10.68,10.46,10.46,21243,8.24060755383221,8.36593998811103,8.19360789097766,8.19360789097766,27118.9179365877,0.0,1.0
2022-10-21,10.67,10.689,10.45,10.5,36562,8.35810671096861,8.37298993753922,8.18577461383523,8.22494099954736,46675.2284327786,0.0,1.0
2022-10-24,10.24,10.41,10.1031,10.4,56774,8.02127579384429,8.15444150526553,7.91403822976447,8.1466082281231,72477.9667152392,0.0,1.0
2022-10-25,10.36,10.39,10.26,10.26,13937,8.1152751195534,8.13877495098068,8.03694234812914,8.03694234812914,17792.0425214057,0.0,1.0
2022-10-26,10.49,10.58,10.3,10.3,24113,8.21710772240494,8.28760721668677,8.06827545669884,8.06827545669884,30782.7740057872,0.0,1.0
2022-10-27,10.4,10.53,10.36,10.48,25873,8.1466082281231,8.24844083097464,8.1152751195534,8.20927444526251,33029.598633589,0.0,1.0
2022-10-28,10.3,10.33,10.22,10.28,45780,8.06827545669884,8.09177528812612,8.00560923955943,8.05260890241399,58442.9724208908,0.0,1.0
2022-10-31,10.27,10.27,10.18,10.18,22076,8.04477562527156,8.04477562527156,7.97427613098973,7.97427613098973,28182.329820087,0.0,1.0
2022-11-01,10.53,10.57,10.46,10.53,23023,8.24844083097464,8.27977393954435,8.19360789097766,8.24844083097464,29391.2746624327,0.0,1.0
2022-11-02,10.46,10.74,10.23,10.57,40630,8.19360789097766,8.41293965096559,8.01344251670186,8.27977393954435,51868.4571747661,0.0,1.0
2022-11-03,10.5,10.52,10.31,10.31,17567,8.22494099954736,8.24060755383221,8.07610873384127,8.07610873384127,22426.118316247,0.0,1.0
2022-11-04,10.99,11.03,10.77,10.77,37194,8.60877157952624,8.64010468809594,8.43643948239287,8.43643948239287,47482.0427309439,0.0,1.0
2022-11-07,11.03,11.06,10.94,11.06,27181,8.64010468809594,8.66360451952322,8.56960519381411,8.66360451952322,34699.3978456145,0.0,1.0
2022-11-08,11.02,11.09,10.92,11.08,29991,8.63227141095352,8.6871043509505,8.55393863952926,8.67927107380807,38286.6576206844,0.0,1.0
2022-11-09,10.82,11.01,10.82,10.99,30267,8.475605868105,8.62443813381109,8.475605868105,8.60877157952624,38639.0005736806,0.0,1.0
2022-11-10,11.13,11.16,10.99,11.08,48120,8.71843745952021,8.74193729094748,8.60877157952624,8.67927107380807,61430.2278919454,0.0,1.0
2022-11-11,11.56,11.65,11.26,11.26,59092,9.05526837664453,9.12576787092636,8.82027006237174,8.82027006237174,75437.1368784463,0.0,1.0
2022-11-14,11.58,11.68,11.52,11.54,20098,9.07093493092938,9.14926770235364,9.02393526807482,9.03960182235967,25657.2053236143,0.0,1.0
2022-11-15,11.97,12.105,11.75,11.75,87860,9.376432739484,9.48218198090675,9.20410064235062,9.20410064235062,112162.506703789,0.0,1.0
2022-11-16,11.84,12.01,11.82,11.93,25537,9.27460013663246,9.4077658480537,9.2589335823476,9.34509963091429,32600.6593864632,0.0,1.0
2022-11-17,11.75,11.77,11.62,11.72,50474,9.20410064235062,9.21976719663547,9.10226803949908,9.18060081092334,64435.3558316304,0.0,1.0
2022-11-18,11.61,11.74,11.48,11.69,101204,9.09443476235666,9.19626736520819,8.99260215950512,9.15710097949606,129197.522518214,0.0,1.0
2022-11-21,11.42,11.69,11.38,11.42,161673,8.94560249665056,9.15710097949606,8.91426938808086,8.94560249665056,206392.544346935,0.0,1.0
2022-11-22,11.48,11.52,11.38,11.4,74593,8.99260215950512,9.02393526807482,8.91426938808086,8.92993594236571,95225.7894668305,0.0,1.0
2022-11-23,11.59,11.64,11.49,11.49,67282,9.0787682080718,9.11793459378393,9.00043543664754,9.00043543664754,85892.5310271379,0.0,1.0
2022-11-25,11.51,11.5554,11.51,11.51,19913,9.01610199093239,9.05166506915901,9.01610199093239,9.01610199093239,25421.0334167147,0.0,1.0
2022-11-28,11.43,11.58,11.41,11.44,48143,8.95343577379299,9.07093493092938,8.93776921950814,8.96126905093541,61459.5898046951,0.0,1.0
2022-11-29,11.78,11.78,11.52,11.52,108178,9.2276004737779,9.2276004737779,9.02393526807482,9.02393526807482,138100.565105878,0.0,1.0
2022-11-30,12.09,12.175,11.91,11.91,29412,9.47043206519311,9.53701492090373,9.32943307662944,9.32943307662944,37547.5033823337,0.0,1.0
2022-12-01,12.15,12.21,12.13,12.15,19342,9.51743172804766,9.56443139090222,9.50176517376281,9.51743172804766,24692.0920175812,0.0,1.0
2022-12-02,12.32,12.36,11.97,11.97,23480,9.65059743946891,9.68193054803861,9.376432739484,9.376432739484,29974.6831027198,0.0,1.0
2022-12-05,12.17,12.37,12.0802,12.33,55717,9.53309828233252,9.68976382518104,9.46275545359353,9.65843071661133,71128.5953336559,0.0,1.0
2022-12-06,12.27,12.27,12.12,12.17,31314,9.61143105375678,9.61143105375678,9.49393189662038,9.53309828233252,39975.6059062423,0.0,1.0
2022-12-07,12.18,12.21,12.1189,12.19,33147,9.54093155947494,9.56443139090222,9.49307023613472,9.54876483661737,42315.6226919018,0.0,1.0
2022-12-08,12.36,12.44,12.2698,12.27,26270,9.68193054803861,9.74459676517802,9.61127438821393,9.61143105375678,33536.4107797466,0.0,1.0
2022-12-09,12.52,12.55,12.42,12.42,41114,9.80726298231743,9.83076281374471,9.72893021089317,9.72893021089317,52486.3339474115,0.0,1.0
2022-12-12,12.37,12.47,12.33,12.47,34388,9.68976382518104,9.7680965966053,9.65843071661133,9.7680965966053,43899.8893754825,0.0,1.0
2022-12-13,12.5,12.7395,12.46,12.66,32947,9.79159642803257,9.97920341559368,9.76026331946287,9.91692886231139,42060.3017114698,0.0,1.0
2022-12-14,12.43,12.5182,12.41,12.44,63681,9.73676348803559,9.80585299243179,9.72109693375074,9.74459676517802,81295.4767744592,0.0,1.0
2022-12-15,12.18,12.38,12.15,12.37,44301,9.54093155947494,9.69759710232346,9.51743172804766,9.68976382518104,56554.8737705959,0.0,1.0
2022-12-16,11.11,11.2055,10.75,11.01,32923,9.58738289292953,9.66979469007397,9.27672062097142,9.50108781738561,38151.6555753448,1.1293,1.0
2022-12-19,11.07,11.2,11.05,11.11,35862,9.55286486271196,9.66504846091905,9.53560584760318,9.58738289292953,41557.4119078764,0.0,1.0
2022-12-20,10.97,11.04,10.97,11.0,77790,9.46656978716804,9.52697634004878,9.46656978716804,9.49245830983122,90144.1936398892,0.0,1.0
2022-12-21,11.14,11.14,11.02,11.02,23627,9.6132714155927,9.6132714155927,9.50971732494,9.50971732494,27379.3143479838,0.0,1.0
2022-12-22,11.07,11.14,10.97,11.1,21638,9.55286486271196,9.6132714155927,9.46656978716804,9.57875338537514,25074.4319575771,0.0,1.0
2022-12-23,11.06,11.07,11.0016,11.03,8012,9.54423535515757,9.55286486271196,9.49383903103992,9.51834683249439,9284.42318347849,0.0,1.0
2022-12-27,11.15,11.2393,11.11,11.11,46222,9.6219009231471,9.69896242560782,9.58738289292953,9.58738289292953,53562.7319504172,0.0,1.0
2022-12-28,11.28,11.715,11.1,11.12,134012,9.73408452135419,10.1094680999702,9.57875338537514,9.59601240048392,155295.072349516,0.0,1.0
2022-12-29,11.34,11.44,11.275,11.43,47262,9.78586156668054,9.87215664222446,9.729769767577,9.86352713467007,54767.899213375,0.0,1.0
2022-12-30,11.42,11.57,11.36,11.38,131992,9.85489762711568,9.98434024043156,9.80312058178933,9.82037959689811,152954.266704155,0.0,1.0
2023-01-03,11.53,12.01,11.48,11.49,154208,9.94982221021399,10.3640385728248,9.90667467244203,9.91530417999642,178698.493544415,0.0,1.0
2023-01-04,11.68,11.725,11.6296,11.65,49307,10.0792648235299,10.1180976075246,10.0357721054557,10.0533763008667,57137.6752256331,0.0,1.0
2023-01-05,11.58,11.64,11.51,11.64,18608,9.99296974798595,10.0447467933123,9.93256319510521,10.0447467933123,21563.2234895367,0.0,1.0
2023-01-06,11.79,11.8,11.605,11.65,19980,10.1741894066282,10.1828189141826,10.0145435168719,10.0533763008667,23153.1172249002,0.0,1.0
2023-01-09,12.16,12.31,11.86,11.86,30269,10.4934811861407,10.6229237994566,10.2345959595089,10.2345959595089,35076.1614254506,0.0,1.0
2023-01-10,12.18,12.22,12.1389,12.22,27919,10.5107402012495,10.545258231467,10.4752729252009,10.545258231467,32352.9469370364,0.0,1.0
2023-01-11,12.2835,12.3387,12.14,12.19,16342,10.6000556044374,10.6476904861377,10.4762221710319,10.5193697088039,18937.3494338999,0.0,1.0
2023-01-12,12.39,12.39,12.23,12.36,19826,10.6919598598917,10.6919598598917,10.5538877390214,10.6660713372285,22974.6597648084,0.0,1.0
2023-01-13,12.51,12.54,12.29,12.29,10919,10.7955139505444,10.8214024732076,10.6056647843478,10.6056647843478,12653.0974463806,0.0,1.0
2023-01-17,12.53,12.6299,12.5,12.5,29738,10.8127729656532,10.8989817461216,10.78688444299,10.78688444299,34460.8308325366,0.0,1.0
2023-01-18,12.53,12.61,12.35,12.61,12302,10.8127729656532,10.8818090260883,10.6574418296741,10.8818090260883,14255.7381431793,0.0,1.0
2023-01-19,12.41,12.5323,12.3,12.49,16236,10.7092188750005,10.8147577523907,10.6142942919022,10.7782549354356,18814.5150782522,0.0,1.0
2023-01-20,12.63,12.6557,12.44,12.44,21822,10.8990680411971,10.9212458756119,10.7351073976637,10.7351073976637,25287.6538579466,0.0,1.0
2023-01-23,12.8,12.87,12.67,12.67,105214,11.0457696696218,11.1061762225025,10.9335860714147,10.9335860714147,121923.527312345,0.0,1.0
2023-01-24,12.73,12.74,12.42,12.43,28976,10.985363116741,10.9939926242954,10.7178483825549,10.7264778901093,33577.814049485,0.0,1.0
2023-01-25,12.67,13.19,12.5876,12.61,32693,10.9335860714147,11.3823204642431,10.8624789291665,10.8818090260883,37885.1281998829,0.0,1.0
2023-01-26,12.79,12.88,12.72,12.72,17294,11.0371401620674,11.1148057300569,10.9767336091866,10.9767336091866,20040.5410053765,0.0,1.0
2023-01-27,12.85,12.895,12.8,12.82,83608,11.0889172073937,11.1277499913885,11.0457696696218,11.0630286847306,96886.1774243974,0.0,1.0
2023-01-30,12.59,12.71,12.56,12.71,8966,10.8645500109795,10.9681041016323,10.8386614883164,10.9681041016323,10389.9323843071,0.0,1.0
2023-01-31,12.68,12.77,12.51,12.51,23020,10.9422155789691,11.0198811469586,10.7955139505444,10.7955139505444,26675.9138396998,0.0,1.0
2023-02-01,12.89,12.98,12.68,12.73,19586,11.1234352376113,11.2011008056008,10.9422155789691,10.985363116741,22696.5442425874,0.0,1.0
2023-02-02,12.75,12.94,12.7,12.94,27666,11.0026221318498,11.1665827753833,10.9594745940779,11.1665827753833,32059.7668240285,0.0,1.0
2023-02-03,12.51,12.62,12.51,12.62,10144,10.7955139505444,10.8904385336427,10.7955139505444,10.8904385336427,11755.0160725419,0.0,1.0
2023-02-06,12.12,12.35,12.06,12.35,27850,10.4589631559231,10.6574418296741,10.4071861105968,10.6574418296741,32272.988724398,0.0,1.0
2023-02-07,12.18,12.22,12.09,12.09,17317,10.5107402012495,10.545258231467,10.4330746332599,10.4330746332599,20067.1937429227,0.0,1.0
2023-02-08,12.3,12.32,12.18,12.18,8294,10.6142942919022,10.631553307011,10.5107402012495,10.5107402012495,9611.20892208817,0.0,1.0
2023-02-09,12.42,12.5,12.35,12.48,9833,10.7178483825549,10.78688444299,10.6574418296741,10.7696254278812,11394.6247083305,0.0,1.0
2023-02-10,12.19,12.38,12.1501,12.38,18478,10.5193697088039,10.6833303523373,10.4849379736618,10.6833303523373,21412.5775816669,0.0,1.0
2023-02-13,12.24,12.36,12.19,12.2,7738,10.5625172465758,10.6660713372285,10.5193697088039,10.5279992163583,8966.90796227618,0.0,1.0
2023-02-14,12.2,12.22,12.14,12.22,12201,10.5279992163583,10.545258231467,10.4762221710319,10.545258231467,14138.6978609112,0.0,1.0
2023-02-15,12.07,12.1216,11.99,12.02,18198,10.4158156181512,10.4603438771318,10.346779557716,10.3726680803792,21088.109472409,0.0,1.0
2023-02-16,11.95,12.0679,11.9,11.99,52976,10.3122615274985,10.4140034215647,10.2691139897265,10.346779557716,61389.3662715869,0.0,1.0
2023-02-17,11.77,11.84,11.75,11.79,28700,10.1569303915194,10.2173369444001,10.1396713764106,10.1741894066282,33257.9811989307,0.0,1.0
2023-02-21,11.73,11.87,11.65,11.65,45898,10.1224123613018,10.2432254670633,10.0533763008667,10.0533763008667,53187.275995419,0.0,1.0
2023-02-22,11.65,11.72,11.6369,11.69,16481,10.0533763008667,10.1137828537474,10.0420716459704,10.0878943310843,19098.4246738528,0.0,1.0
2023-02-23,11.72,11.8199,11.65,11.76,12316,10.1137828537474,10.1999916342158,10.0533763008667,10.148300883965,14271.9615486422,0.0,1.0
2023-02-24,11.43,11.55,11.43,11.45,12971,9.86352713467007,9.96708122532278,9.86352713467007,9.88078614977885,15030.9851613704,0.0,1.0
2023-02-27,11.41,11.47,11.38,11.45,9544,9.84626811956129,9.89804516488764,9.82037959689811,9.88078614977885,11059.7272669894,0.0,1.0
2023-02-28,11.36,11.4,11.3101,11.34,21677,9.80312058178933,9.8376386120069,9.76005933909291,9.78586156668054,25119.625729938,0.0,1.0
2023-03-01,11.6,11.66,11.56,11.56,8586,10.0102287630947,10.0620058084211,9.97571073287717,9.97571073287717,9949.58280745714,0.0,1.0
2023-03-02,11.75,11.75,11.58,11.59,30522,10.1396713764106,10.1396713764106,9.99296974798595,10.0015992555403,35369.3415384587,0.0,1.0
2023-03-03,11.74,11.76,11.6884,11.71,15246,10.1310418688562,10.148300883965,10.0865136098756,10.105153346193,17667.2885490905,0.0,1.0
2023-03-06,11.7,11.78,11.66,11.74,11737,10.0965238386387,10.1655598990738,10.0620058084211,10.1310418688562,13601.0078512839,0.0,1.0
2023-03-07,11.64,11.66,11.5301,11.65,40655,10.0447467933123,10.0620058084211,9.94990850528954,10.0533763008667,47111.6106495654,0.0,1.0
2023-03-08,11.59,11.65,11.56,11.59,6173,10.0015992555403,10.0533763008667,9.97571073287717,10.0015992555403,7153.36299445993,0.0,1.0
2023-03-09,11.34,11.51,11.34,11.5,11893,9.78586156668054,9.93256319510521,9.78586156668054,9.92393368755082,13781.7829407276,0.0,1.0
2023-03-10,11.32,11.43,11.3,11.3,5469,9.76860255157176,9.86352713467007,9.75134353646298,9.75134353646298,6337.55746261157,0.0,1.0
2023-03-13,11.41,11.49,11.2938,11.3,7486,9.84626811956129,9.91530417999642,9.74599324177925,9.75134353646298,8674.88666394408,0.0,1.0
2023-03-14,11.31,11.42,11.29,11.36,17452,9.75997304401737,9.85489762711568,9.74271402890858,9.80312058178933,20223.6337241721,0.0,1.0
2023-03-15,11.1,11.1099,11.03,11.03,13355,9.57875338537514,9.58729659785398,9.51834683249439,9.51834683249439,15475.969996924,0.0,1.0
2023-03-16,11.29,11.29,11.0488,11.08,6493,9.74271402890858,9.74271402890858,9.53457030669665,9.56149437026635,7524.1836907546,0.0,1.0
2023-03-17,11.29,11.33,11.1946,11.22,13160,9.74271402890858,9.77723205912615,9.66038852683968,9.68230747602784,15250.0011351194,0.0,1.0
2023-03-20,11.27,11.39,11.25,11.26,7392,9.7254550137998,9.8290091044525,9.70819599869102,9.71682550624541,8565.95808440751,0.0,1.0
2023-03-21,11.2,11.39,11.09,11.38,50861,9.66504846091905,9.8290091044525,9.57012387782074,9.82037959689811,58938.4732320145,0.0,1.0
2023-03-22,11.34,11.4,11.25,11.26,15359,9.78586156668054,9.8376386120069,9.70819599869102,9.71682550624541,17798.2346074696,0.0,1.0
2023-03-23,11.5212,11.595,11.4568,11.47,8640,9.94222824356613,10.0059140093175,9.88665421491584,9.89804516488764,10012.1587999568,0.0,1.0
2023-03-24,11.43,11.4535,11.36,11.43,8910,9.86352713467007,9.88380647742289,9.80312058178933,9.86352713467007,10325.0387624555,0.0,1.0
2023-03-27,11.33,11.406,11.32,11.39,4157,9.77723205912615,9.84281631653953,9.76860255157176,9.8290091044525,4817.19260780331,0.0,1.0
2023-03-28,11.44,11.48,11.34,11.34,40722,9.87215664222446,9.90667467244203,9.78586156668054,9.78586156668054,47189.2512328521,0.0,1.0
2023-03-29,11.5305,11.54,11.45,11.51,7540,9.95025368559171,9.95845171776838,9.88078614977885,9.93256319510521,8737.46265644381,0.0,1.0
2023-03-30,11.6,11.63,11.54,11.63,6761,10.0102287630947,10.0361172857579,9.95845171776838,10.0361172857579,7834.74602390144,0.0,1.0
2023-03-31,11.7,11.71,11.59,11.59,24264,10.0965238386387,10.105153346193,10.0015992555403,10.0015992555403,28117.4792965453,0.0,1.0
2023-04-03,11.66,11.699,11.61,11.64,6774,10.0620058084211,10.0956608878832,10.0188582706491,10.0447467933123,7849.81061468837,0.0,1.0
2023-04-04,11.66,11.69,11.03,11.69,8659,10.0620058084211,10.0878943310843,9.51834683249439,10.0878943310843,10034.1762787993,0.0,1.0
2023-04-05,11.55,11.63,11.5235,11.59,9659,9.96708122532278,10.0361172857579,9.94421303030364,10.0015992555403,11192.9909547203,0.0,1.0
2023-04-06,11.57,11.87,11.45,11.52,18395,9.98434024043156,10.2432254670633,9.88078614977885,9.9411927026596,21316.3959635655,0.0,1.0
2023-04-10,11.56,11.63,11.53,11.6,10385,9.97571073287717,10.0361172857579,9.94982221021399,10.0102287630947,12034.2904094389,0.0,1.0
2023-04-11,11.72,11.77,11.64,11.64,5469,10.1137828537474,10.1569303915194,10.0447467933123,10.0447467933123,6337.55746261159,0.0,1.0
2023-04-12,11.67,11.78,11.6593,11.78,12920,10.0706353159755,10.1655598990738,10.0614017428923,10.1655598990738,14971.8856128984,0.0,1.0
2023-04-13,11.79,11.79,11.7101,11.75,4248,10.1741894066282,10.1741894066282,10.1052396412686,10.1396713764106,4922.6447433121,0.0,1.0
2023-04-14,11.68,11.78,11.3,11.78,25055,10.0792648235299,10.1655598990738,9.75134353646298,10.1655598990738,29034.1017051988,0.0,1.0
2023-04-17,11.63,11.7,11.62,11.7,29997,10.0361172857579,10.0965238386387,10.0274877782035,10.0965238386387,34760.9638336002,0.0,1.0
2023-04-18,11.59,11.7,11.58,11.65,7113,10.0015992555403,10.0965238386387,9.99296974798595,10.0533763008667,8242.64878982561,0.0,1.0
2023-04-19,11.49,11.5665,11.46,11.46,6728,9.91530417999642,9.98131991278752,9.88941565733325,9.88941565733325,7796.50513959602,0.0,1.0
2023-04-20,11.45,11.46,11.4345,11.45,12719,9.88078614977885,9.88941565733325,9.86741041306955,9.88078614977885,14738.9638630383,0.0,1.0
2023-04-21,11.36,11.43,11.315,11.43,14143,9.80312058178933,9.86352713467007,9.76428779779456,9.86352713467007,16389.1159615497,0.0,1.0
2023-04-24,11.41,11.47,11.325,11.33,23134,9.84626811956129,9.89804516488764,9.77291730534895,9.77723205912615,26808.0187127548,0.0,1.0
2023-04-25,11.2,11.31,11.2,11.3,15516,9.66504846091905,9.75997304401737,9.66504846091905,9.75134353646298,17980.1685115892,0.0,1.0
2023-04-26,11.18,11.27,11.15,11.27,11700,9.64778944581027,9.7254550137998,9.6219009231471,9.7254550137998,13558.1317082749,0.0,1.0
2023-04-27,11.39,11.42,11.27,11.27,8012,9.8290091044525,9.85489762711568,9.7254550137998,9.7254550137998,9284.4231834785,0.0,1.0
2023-04-28,11.43,11.44,11.39,11.44,7145,9.86352713467007,9.87215664222446,9.8290091044525,9.87215664222446,8279.73085945505,0.0,1.0
2023-05-01,11.4669,11.4669,11.375,11.41,4023,9.89537001754578,9.89537001754578,9.81606484312092,9.84626811956129,4661.9114412299,0.0,1.0
2023-05-02,11.26,11.43,11.16,11.43,10505,9.71682550624541,9.86352713467007,9.63053043070149,9.86352713467007,12173.3481705494,0.0,1.0
2023-05-03,11.24,11.29,11.2,11.23,6863,9.69956649113662,9.74271402890858,9.66504846091905,9.69093698358223,7952.94512084535,0.0,1.0
2023-05-04,11.3097,11.35,11.2686,11.3,13519,9.75971415879074,9.79449107423494,9.72424688274218,9.75134353646298,15666.015603775,0.0,1.0
2023-05-05,11.46,11.5,11.33,11.33,11895,9.88941565733325,9.92393368755082,9.77723205912615,9.77723205912615,13784.1005700795,0.0,1.0
2023-05-08,11.47,11.51,11.44,11.51,9196,9.89804516488764,9.93256319510521,9.87215664222446,9.93256319510521,10656.4597597689,0.0,1.0
2023-05-09,11.34,11.39,11.33,11.39,19863,9.78586156668054,9.8290091044525,9.77723205912615,9.8290091044525,23017.5359078174,0.0,1.0
2023-05-10,11.34,11.415,11.31,11.31,45561,9.78586156668054,9.85058287333848,9.75997304401737,9.75997304401737,52796.7554496335,0.0,1.0
2023-05-11,11.35,11.35,11.29,11.29,4927,9.79449107423494,9.79449107423494,9.74271402890858,9.74271402890858,5709.47990826242,0.0,1.0
2023-05-12,11.22,11.33,11.21,11.3,7003,9.68230747602784,9.77723205912615,9.67367796847345,9.75134353646298,8115.17917547428,0.0,1.0
2023-05-15,11.41,11.42,11.34,11.34,15680,9.84626811956129,9.85489762711568,9.78586156668054,9.78586156668054,18170.2141184402,0.0,1.0
2023-05-16,11.39,11.77,11.37,11.37,22349,9.8290091044525,10.1569303915194,9.81175008934372,9.81175008934372,25898.3491921569,0.0,1.0
2023-05-17,11.44,11.47,11.3827,11.39,7238,9.87215664222446,9.89804516488764,9.8227095639378,9.8290091044525,8387.50062431569,0.0,1.0
2023-05-18,11.41,11.47,11.4,11.46,15019,9.84626811956129,9.89804516488764,9.8376386120069,9.88941565733325,17404.2376176564,0.0,1.0
2023-05-19,11.4347,11.49,11.43,11.46,22739,9.86758300322064,9.91530417999642,9.86352713467007,9.88941565733325,26350.286915766,0.0,1.0
2023-05-22,11.5526,11.68,11.51,11.51,7523,9.96932489728692,10.0792648235299,9.93256319510521,9.93256319510521,8717.76280695316,0.0,1.0
2023-05-23,11.44,11.48,11.43,11.48,8059,9.87215664222446,9.90667467244203,9.86352713467007,9.90667467244203,9338.88747324678,0.0,1.0
2023-05-24,11.31,11.43,11.31,11.43,6877,9.75997304401737,9.86352713467007,9.75997304401737,9.86352713467007,7969.16852630823,0.0,1.0
2023-05-25,11.33,11.3745,11.32,11.35,10345,9.77723205912615,9.8156333677432,9.76860255157176,9.79449107423494,11987.937822402,0.0,1.0
2023-05-26,11.56,11.57,11.22,11.46,9090,9.97571073287717,9.98434024043156,9.68230747602784,9.88941565733325,10533.6254041213,0.0,1.0
2023-05-30,11.46,11.59,11.44,11.56,18686,9.88941565733325,10.0015992555403,9.87215664222446,9.97571073287717,21653.6110342585,0.0,1.0
2023-05-31,11.25,11.39,11.17,11.39,25850,9.70819599869102,9.8290091044525,9.63915993825588,9.8290091044525,29955.359372556,0.0,1.0
2023-06-01,11.44,11.48,11.25,11.25,28509,9.87215664222446,9.90667467244203,9.70819599869102,9.70819599869102,33036.6475958298,0.0,1.0
2023-06-02,11.72,11.73,11.53,11.53,12976,10.1137828537474,10.1224123613018,9.94982221021399,9.94982221021399,15036.77923475,0.0,1.0
2023-06-05,11.66,11.7,11.62,11.7,13600,10.0620058084211,10.0965238386387,10.0274877782035,10.0965238386387,15759.8795925246,0.0,1.0
2023-06-06,11.73,11.7896,11.61,11.66,16671,10.1224123613018,10.173844226326,10.0188582706491,10.0620058084211,19318.5994622779,0.0,1.0
2023-06-07,11.76,11.79,11.73,11.75,22188,10.148300883965,10.1741894066282,10.1224123613018,10.1396713764106,25711.7800293336,0.0,1.0
2023-06-08,11.8,11.86,11.75,11.81,18556,10.1828189141826,10.2345959595089,10.1396713764106,10.191448421737,21502.9651263887,0.0,1.0
2023-06-09,11.86,11.9153,11.85,11.86,19037,10.2345959595089,10.2823171362847,10.2259664519545,10.2345959595089,22060.3549855068,0.0,1.0
2023-06-12,11.92,11.966,11.85,11.85,10402,10.2863730048353,10.3260687395855,10.2259664519545,10.2259664519545,12053.9902589295,0.0,1.0
2023-06-13,12.05,12.13,12.025,12.06,26181,10.3985566030424,10.4675926634775,10.3769828341564,10.4071861105968,30338.9270302858,0.0,1.0
2023-06-14,12.24,12.25,12.114,12.17,15747,10.5625172465758,10.5711467541302,10.4537854513905,10.5021106936951,18247.8547017269,0.0,1.0
2023-06-15,12.35,12.35,12.25,12.28,11330,10.6574418296741,10.6574418296741,10.5711467541302,10.5970352767934,13129.3702781842,0.0,1.0
2023-06-16,12.3073,12.41,12.26,12.41,14528,10.6205938324169,10.7092188750005,10.5797762616846,10.7092188750005,16835.2596117792,0.0,1.0
2023-06-20,11.93,12.21,11.8919,12.21,21214,10.2950025123897,10.5366287239126,10.2621240886074,10.5366287239126,24583.0945349865,0.0,1.0
2023-06-21,11.84,11.88,11.83,11.84,5629,10.2173369444001,10.2518549746177,10.2087074368458,10.2173369444001,6522.96781075894,0.0,1.0
2023-06-22,11.83,11.83,11.77,11.8,5613,10.2087074368458,10.2087074368458,10.1569303915194,10.1828189141826,6504.42677594415,0.0,1.0
2023-06-23,11.71,11.75,11.65,11.73,35763,10.105153346193,10.1396713764106,10.0533763008667,10.1224123613018,41442.6892549604,0.0,1.0
2023-06-26,11.75,11.775,11.715,11.73,7577,10.1396713764106,10.1612451452966,10.1094680999702,10.1224123613018,8780.3387994529,0.0,1.0
2023-06-27,11.87,11.88,11.82,11.82,20438,10.2432254670633,10.2518549746177,10.2000779292914,10.2000779292914,23683.854346472,0.0,1.0
2023-06-28,11.8,11.8299,11.78,11.81,8889,10.1828189141826,10.2086211417702,10.1655598990738,10.191448421737,10300.7036542611,0.0,1.0
2023-06-29,11.71,11.75,11.69,11.75,8785,10.105153346193,10.1396713764106,10.0878943310843,10.1396713764106,10180.1869279654,0.0,1.0
2023-06-30,11.84,11.84,11.7,11.7,6827,10.2173369444001,10.2173369444001,10.0965238386387,10.0965238386387,7911.22779251222,0.0,1.0
2023-07-03,11.9583,11.97,11.91,11.91,6369,10.3194240187686,10.3295205426072,10.2777434972809,10.2777434972809,7380.49067094041,0.0,1.0
2023-07-05,11.91,11.9351,11.9,11.93,7502,10.2777434972809,10.2994035612424,10.2691139897265,10.2950025123897,8693.42769875881,0.0,1.0
2023-07-06,11.61,11.8,11.61,11.8,10062,10.0188582706491,10.1828189141826,10.0188582706491,10.1828189141826,11659.9932691164,0.0,1.0
2023-07-07,11.79,11.85,11.71,11.71,14841,10.1741894066282,10.2259664519545,10.105153346193,10.105153346193,17197.9686053425,0.0,1.0
2023-07-10,11.8,11.8902,11.77,11.79,18781,10.1828189141826,10.2606570723232,10.1569303915194,10.1741894066282,21763.6984284709,0.0,1.0
2023-07-11,11.92,11.93,11.86,11.87,22530,10.2863730048353,10.2950025123897,10.2345959595089,10.2432254670633,26108.0946484985,0.0,1.0
2023-07-12,12.21,12.2378,12.09,12.09,14864,10.5366287239126,10.5606187549139,10.4330746332599,10.4330746332599,17224.6213428888,0.0,1.0
2023-07-13,12.36,12.4,12.27,12.27,15747,10.6660713372285,10.7005893674461,10.588405769239,10.588405769239,18247.8547017269,0.0,1.0
2023-07-14,12.33,12.4,12.31,12.39,11803,10.6401828145654,10.7005893674461,10.6229237994566,10.6919598598917,13677.4896198947,0.0,1.0
2023-07-17,12.5,12.51,12.29,12.34,28612,10.78688444299,10.7955139505444,10.6056647843478,10.6488123221197,33156.0055074497,0.0,1.0
2023-07-18,12.35,12.44,12.33,12.44,157132,10.6574418296741,10.7351073976637,10.6401828145654,10.7351073976637,182086.867656808,0.0,1.0
2023-07-19,12.32,12.423,12.29,12.36,12714,10.631553307011,10.7204372348212,10.6056647843478,10.6660713372285,14733.1697896587,0.0,1.0
2023-07-20,12.24,12.27,12.23,12.27,4049,10.5625172465758,10.588405769239,10.5538877390214,10.588405769239,4692.04062280386,0.0,1.0
2023-07-21,12.18,12.3,12.17,12.3,9126,10.5107402012495,10.6142942919022,10.5021106936951,10.6142942919022,10575.3427324544,0.0,1.0
2023-07-24,12.3,12.32,12.24,12.24,9603,10.6142942919022,10.631553307011,10.5625172465758,10.5625172465758,11128.0973328687,0.0,1.0
2023-07-25,12.4299,12.44,12.38,12.38,3122,10.7263915950337,10.7351073976637,10.6833303523373,10.6833303523373,3617.81941822515,0.0,1.0
2023-07-26,12.48,12.52,12.36,12.41,26786,10.7696254278812,10.8041434580988,10.6660713372285,10.7092188750005,31040.0099092181,0.0,1.0
2023-07-27,12.28,12.46,12.23,12.45,12268,10.5970352767934,10.7523664127724,10.5538877390214,10.7437369052181,14216.338444198,0.0,1.0
2023-07-28,12.57,12.6,12.47,12.47,17867,10.8472909958708,10.8731795185339,10.7609959203268,10.7609959203268,20704.5418146792,0.0,1.0
2023-07-31,12.645,12.67,12.53,12.53,9468,10.9120123025287,10.9335860714147,10.8127729656532,10.8127729656532,10971.6573516194,0.0,1.0
2023-08-01,12.55,12.64,12.42,12.6,17053,10.830031980762,10.9076975487515,10.7178483825549,10.8731795185339,19761.2666684796,0.0,1.0
2023-08-02,12.29,12.4,12.26,12.4,9482,10.6056647843478,10.7005893674461,10.5797762616846,10.7005893674461,10987.8807570822,0.0,1.0
2023-08-03,12.3272,12.35,12.28,12.28,8599,10.6377665524501,10.6574418296741,10.5970352767934,10.5970352767934,9964.6473982441,0.0,1.0
2023-08-04,12.23,12.3736,12.23,12.32,9438,10.5538877390214,10.6778074675025,10.5538877390214,10.631553307011,10936.8929113418,0.0,1.0
2023-08-07,12.17,12.2699,12.131,12.25,11502,10.5021106936951,10.5883194741635,10.468455614233,10.5711467541302,13328.6864024425,0.0,1.0
2023-08-08,12.04,12.06,11.98,12.06,21589,10.389927095488,10.4071861105968,10.3381500501616,10.4071861105968,25017.6500384569,0.0,1.0
2023-08-09,12.03,12.09,12.03,12.05,14650,10.3812975879336,10.4330746332599,10.3812975879336,10.3985566030424,16976.6350022416,0.0,1.0
2023-08-10,12.16,12.2799,12.11,12.11,20539,10.4934811861407,10.5969489817178,10.4503336483687,10.4503336483687,23800.89462874,0.0,1.0
2023-08-11,11.91,12.07,11.8701,12.05,11442,10.2777434972809,10.4158156181512,10.2433117621389,10.3985566030424,13259.1575218873,0.0,1.0
2023-08-14,11.82,11.8414,11.74,11.78,7918,10.2000779292914,10.2185450754578,10.1310418688562,10.1655598990738,9175.49460394189,0.0,1.0
2023-08-15,11.72,11.78,11.68,11.73,13650,10.1137828537474,10.1655598990738,10.0792648235299,10.1224123613018,15817.8203263208,0.0,1.0
2023-08-16,11.65,11.685,11.64,11.66,11073,10.0533763008667,10.0835795773071,10.0447467933123,10.0620058084211,12831.5549064725,0.0,1.0
2023-08-17,11.68,11.75,11.64,11.64,17223,10.0792648235299,10.1396713764106,10.0447467933123,10.0447467933123,19958.2651633861,0.0,1.0
2023-08-18,11.6183,11.6565,11.56,11.655,14508,10.0260207619193,10.0589854807771,9.97571073287717,10.0576910546439,16812.0833182608,0.0,1.0
2023-08-21,11.624,11.7289,11.62,11.63,16214,10.0309395812253,10.1214631154708,10.0274877782035,10.0361172857579,18789.0211553819,0.0,1.0
2023-08-22,11.67,11.6776,11.63,11.63,7072,10.0706353159755,10.0771937417168,10.0361172857579,10.0361172857579,8195.1373881128,0.0,1.0
2023-08-23,11.84,11.8874,11.77,11.77,5471,10.2173369444001,10.258240810208,10.1569303915194,10.1569303915194,6339.87509196344,0.0,1.0
2023-08-24,11.79,11.94,11.79,11.94,3684,10.1741894066282,10.3036320199441,10.1741894066282,10.3036320199441,4269.0732660927,0.0,1.0
2023-08-25,11.8,11.8199,11.6338,11.79,37244,10.1828189141826,10.1999916342158,10.0393964986286,10.1741894066282,43158.893789999,0.0,1.0
2023-08-28,11.94,11.99,11.89,11.9,5196,10.3036320199441,10.346779557716,10.2604844821721,10.2691139897265,6021.20105608513,0.0,1.0
2023-08-29,12.02,12.02,11.96,11.96,11726,10.3726680803792,10.3726680803792,10.3208910350528,10.3208910350528,13588.2608898488,0.0,1.0
2023-08-30,11.95,12.02,11.91,11.99,13167,10.3122615274985,10.3726680803792,10.2777434972809,10.346779557716,15258.1128378508,0.0,1.0
2023-08-31,11.705,11.85,11.705,11.84,12310,10.1008385924159,10.2259664519545,10.1008385924159,10.2173369444001,14265.0086605866,0.0,1.0
2023-09-01,11.84,11.9299,11.79,11.79,11124,10.2173369444001,10.2949162173141,10.1741894066282,10.1741894066282,12890.6544549445,0.0,1.0
2023-09-05,11.76,11.81,11.76,11.81,8926,10.148300883965,10.191448421737,10.148300883965,10.191448421737,10343.5797972702,0.0,1.0
2023-09-06,11.68,11.79,11.65,11.78,5728,10.0792648235299,10.1741894066282,10.0533763008667,10.1655598990738,6637.69046367507,0.0,1.0
2023-09-07,11.58,11.65,11.56,11.65,12253,9.99296974798595,10.0533763008667,9.97571073287717,10.0533763008667,14198.9562240592,0.0,1.0
2023-09-08,11.54,11.62,11.54,11.55,9312,9.95845171776838,10.0274877782035,9.95845171776838,9.96708122532278,10790.8822621757,0.0,1.0
2023-09-11,11.68,11.7,11.63,11.7,4901,10.0792648235299,10.0965238386387,10.0361172857579,10.0965238386387,5679.35072668846,0.0,1.0
2023-09-12,11.68,11.7,11.6,11.6,12072,10.0792648235299,10.0965238386387,10.0102287630947,10.0102287630947,13989.2107677174,0.0,1.0
2023-09-13,11.66,11.7207,11.63,11.67,8820,10.0620058084211,10.1143869192762,10.0361172857579,10.0706353159755,10220.7454416226,0.0,1.0
2023-09-14,11.776,11.78,11.76,11.77,12019,10.162108096052,10.1655598990738,10.148300883965,10.1569303915194,13927.7935898937,0.0,1.0
2023-09-15,11.78,11.79,11.3,11.64,43651,10.1655598990738,10.1741894066282,9.75134353646298,10.0447467933123,50583.4194186245,0.0,1.0
2023-09-18,11.78,11.8178,11.75,11.77,25664,10.1655598990738,10.1981794376294,10.1396713764106,10.1569303915194,29739.8198428347,0.0,1.0
2023-09-19,11.67,11.77,11.65,11.71,29508,10.0706353159755,10.1569303915194,10.0533763008667,10.105153346193,34194.3034570747,0.0,1.0
2023-09-20,11.69,11.78,11.69,11.7,32947,10.0878943310843,10.1655598990738,10.0878943310843,10.0965238386387,38179.4671275667,0.0,1.0
2023-09-21,11.52,11.58,11.45,11.5,15026,9.9411927026596,9.99296974798595,9.88078614977885,9.92393368755082,17412.3493203879,0.0,1.0
2023-09-22,11.51,11.62,11.51,11.6,13252,9.93256319510521,10.0274877782035,9.93256319510521,10.0102287630947,15356.6120853042,0.0,1.0
2023-09-25,11.43,11.5,11.41,11.45,29561,9.86352713467007,9.92393368755082,9.84626811956129,9.88078614977885,34255.7206348986,0.0,1.0
2023-09-26,11.19,11.34,11.19,11.3,28194,9.65641895336466,9.78586156668054,9.65641895336466,9.75134353646298,32671.6209729147,0.0,1.0
2023-09-27,11.15,11.26,11.01,11.26,47005,9.6219009231471,9.71682550624541,9.50108781738561,9.71682550624541,54470.0838416633,0.0,1.0
2023-09-28,11.19,11.22,11.09,11.09,6979,9.65641895336466,9.68230747602784,9.57012387782074,9.57012387782074,8087.36762325217,0.0,1.0
2023-09-29,11.31,11.34,11.2747,11.31,7933,9.75997304401737,9.78586156668054,9.72951088235036,9.75997304401737,9192.87682408074,0.0,1.0
2023-10-02,11.265,11.28,11.2301,11.27,9522,9.7211402600226,9.73408452135419,9.69102327865778,9.7254550137998,11034.2333441191,0.0,1.0
2023-10-03,11.05,11.275,11.0203,11.18,30422,9.53560584760318,9.729769767577,9.50997621016663,9.64778944581027,35253.4600708665,0.0,1.0
2023-10-04,11.0,11.03,10.96,11.02,29387,9.49245830983122,9.51834683249439,9.45794027961365,9.50971732494,34054.0868812884,0.0,1.0
2023-10-05,11.04,11.05,10.9516,10.97,15432,9.52697634004878,9.53560584760318,9.45069149326796,9.46656978716804,17882.8280788118,0.0,1.0
2023-10-06,11.18,11.21,11.0,11.0,27480,9.64778944581027,9.67367796847345,9.49245830983122,9.49245830983122,31844.2272943072,0.0,1.0
2023-10-09,11.11,11.14,11.04,11.09,20685,9.58738289292953,9.6132714155927,9.52697634004878,9.57012387782074,23970.0815714244,0.0,1.0
2023-10-10,11.26,11.2918,11.1101,11.16,18909,9.71682550624541,9.74426734026837,9.58746918800507,9.63053043070149,21912.0267069889,0.0,1.0
2023-10-11,11.32,11.365,11.31,11.36,12818,9.76860255157176,9.80743533556652,9.75997304401737,9.80312058178933,14853.6865159545,0.0,1.0
2023-10-12,11.27,11.34,11.27,11.34,45240,9.7254550137998,9.78586156668054,9.7254550137998,9.78586156668054,52424.7759386629,0.0,1.0
2023-10-13,11.25,11.365,11.15,11.3,49067,9.70819599869102,9.80743533556652,9.6219009231471,9.75134353646298,56859.5597034123,0.0,1.0
2023-10-16,11.3356,11.36,11.19,11.19,17328,9.78206458335661,9.80312058178933,9.65641895336466,9.65641895336466,20079.9407043579,0.0,1.0
2023-10-17,11.29,11.33,11.24,11.24,9632,9.74271402890858,9.77723205912615,9.69956649113662,9.69956649113662,11161.7029584704,0.0,1.0
2023-10-18,11.17,11.24,11.15,11.24,34194,9.63915993825588,9.69956649113662,9.6219009231471,9.69956649113662,39624.5090284403,0.0,1.0
2023-10-19,10.98,11.14,10.915,11.14,18681,9.47519929472243,9.6132714155927,9.41910749561888,9.6132714155927,21647.8169608789,0.0,1.0
2023-10-20,10.86,10.9449,10.84,10.92,13444,9.37164520406973,9.44490972320652,9.35438618896094,9.42342224939608,15579.104503081,0.0,1.0
2023-10-23,10.925,10.925,10.8,10.83,27141,9.42773700317328,9.42773700317328,9.31986815874338,9.34575668140655,31451.3891191699,0.0,1.0
2023-10-24,10.99,11.08,10.8008,10.91,37045,9.48382880227682,9.56149437026635,9.32055851934773,9.41479274184169,42928.2896694909,0.0,1.0
2023-10-25,10.84,10.9581,10.81,10.95,20857,9.35438618896094,9.45630067317831,9.32849766629777,9.44931077205925,24169.3976956828,0.0,1.0
2023-10-26,10.72,10.79,10.58,10.75,44862,9.25083209830824,9.31123865118898,9.13001899254675,9.27672062097142,51986.7439911648,0.0,1.0
2023-10-27,10.69,10.8,10.6822,10.8,26383,9.22494357564506,9.31986815874338,9.21821255975264,9.31986815874338,30573.0075948219,0.0,1.0
2023-10-30,10.77,10.96,10.72,10.75,48780,9.2939796360802,9.45794027961365,9.25083209830824,9.27672062097142,56526.979891423,0.0,1.0
2023-10-31,10.73,10.8,10.68,10.77,38713,9.25946160586263,9.31986815874338,9.21631406809067,9.2939796360802,44861.192548927,0.0,1.0
2023-11-01,10.82,10.82,10.73,10.73,13183,9.33712717385216,9.33712717385216,9.25946160586263,9.25946160586263,15276.6538726656,0.0,1.0
2023-11-02,11.08,11.0901,10.95,10.95,16527,9.56149437026635,9.57021017289629,9.44931077205925,9.44931077205925,19151.7301489452,0.0,1.0
2023-11-03,11.31,11.36,11.19,11.19,25772,9.75997304401737,9.80312058178933,9.65641895336466,9.65641895336466,29864.9718278342,0.0,1.0
2023-11-06,11.52,11.55,11.4657,11.47,18535,9.9411927026596,9.96708122532278,9.89433447663925,9.89804516488764,21478.6300181944,0.0,1.0
2023-11-07,11.49,11.5,11.4206,11.5,7276,9.91530417999642,9.92393368755082,9.85541539756894,9.92393368755082,8431.53558200069,0.0,1.0
2023-11-08,11.38,11.53,11.38,11.44,17670,9.82037959689811,9.94982221021399,9.82037959689811,9.87215664222446,20476.2553235228,0.0,1.0
2023-11-09,11.22,11.4397,11.21,11.39,20045,9.68230747602784,9.87189775699783,9.67367796847345,9.8290091044525,23228.440178835,0.0,1.0
2023-11-10,11.3,11.3,11.25,11.25,8443,9.75134353646298,9.75134353646298,9.70819599869102,9.70819599869102,9783.87230880041,0.0,1.0
2023-11-13,11.35,11.3999,11.2712,11.31,11469,9.79449107423494,9.83755231693135,9.72649055470633,9.75997304401737,13290.4455181371,0.0,1.0
2023-11-14,11.63,11.6499,11.53,11.53,21461,10.0361172857579,10.0532900057912,9.94982221021399,9.94982221021399,24869.3217599391,0.0,1.0
2023-11-15,11.8389,11.98,11.69,11.69,14417,10.2163876985692,10.3381500501616,10.0878943310843,10.0878943310843,16706.631182752,0.0,1.0
2023-11-16,11.63,11.92,11.63,11.74,36643,10.0361172857579,10.2863730048353,10.0361172857579,10.1310418688562,42462.4461697707,0.0,1.0
2023-11-17,11.64,11.7,11.58,11.66,10049,10.0447467933123,10.0965238386387,9.99296974798595,10.0620058084211,11644.9286783294,0.0,1.0
2023-11-20,11.8301,11.85,11.735,11.735,13563,10.2087937319213,10.2259664519545,10.126727115079,10.126727115079,15717.0034495156,0.0,1.0
2023-11-21,11.77,11.83,11.76,11.83,21774,10.1569303915194,10.2087074368458,10.148300883965,10.2087074368458,25232.0307535023,0.0,1.0
2023-11-22,11.78,11.79,11.73,11.79,27994,10.1655598990738,10.1741894066282,10.1224123613018,10.1741894066282,32439.8580377305,0.0,1.0
2023-11-24,11.81,11.81,11.76,11.76,23420,10.191448421737,10.191448421737,10.148300883965,10.148300883965,27139.4397100681,0.0,1.0
2023-11-27,11.72,11.74,11.6801,11.73,16374,10.1137828537474,10.1310418688562,10.0793511186054,10.1224123613018,18974.4315035294,0.0,1.0
2023-11-28,11.8261,11.8261,11.72,11.72,13893,10.2053419288995,10.2053419288995,10.1137828537474,10.1137828537474,16099.4122925695,0.0,1.0
2023-11-29,11.78,11.81,11.76,11.81,15306,10.1655598990738,10.191448421737,10.148300883965,10.191448421737,17736.8174296457,0.0,1.0
2023-11-30,11.84,11.85,11.79,11.83,13568,10.2173369444001,10.2259664519545,10.1741894066282,10.2087074368458,15722.7975228952,0.0,1.0
2023-12-01,11.74,11.78,11.6369,11.78,18813,10.1310418688562,10.1655598990738,10.0420716459704,10.1655598990738,21800.7804981005,0.0,1.0
2023-12-04,11.64,11.71,11.63,11.64,18962,10.0447467933123,10.105153346193,10.0361172857579,10.0447467933123,21973.4438848127,0.0,1.0
2023-12-05,11.55,11.6,11.52,11.6,19311,9.96708122532278,10.0102287630947,9.9411927026596,10.0102287630947,22377.8702067091,0.0,1.0
2023-12-06,11.57,11.635,11.57,11.63,21141,9.98434024043156,10.0404320395351,9.98434024043156,10.0361172857579,24498.5010636444,0.0,1.0
2023-12-07,11.64,11.67,11.54,11.54,18522,10.0447467933123,10.0706353159755,9.95845171776838,9.95845171776838,21463.5654274075,0.0,1.0
2023-12-08,11.62,11.6744,11.56,11.56,14358,10.0274877782035,10.0744322992994,9.97571073287717,9.97571073287717,16638.2611168727,0.0,1.0
2023-12-11,11.72,11.73,11.63,11.64,13995,10.1137828537474,10.1224123613018,10.0361172857579,10.0447467933123,16217.6113895135,0.0,1.0
2023-12-12,11.72,11.8,11.6301,11.68,19315,10.1137828537474,10.1828189141826,10.0362035808335,10.0792648235299,22382.5054654129,0.0,1.0
2023-12-13,11.8,11.85,11.62,11.62,30512,10.1828189141826,10.2259664519545,10.0274877782035,10.0274877782035,35357.7533916993,0.0,1.0
2023-12-14,12.06,12.36,11.8362,11.8362,51850,10.4071861105968,10.6660713372285,10.2140577315295,10.2140577315295,60084.5409465,0.0,1.0
2023-12-15,11.5,11.65,11.02,11.43,37266,10.5512988867551,10.6889245244084,10.1108968462645,10.4870735891836,40616.7055449414,0.727,1.0
2023-12-18,11.49,11.635,11.37,11.55,33576,10.5421238442449,10.6751619606431,10.4320233341222,10.5971740993062,36594.9258137968,0.0,1.0
2023-12-19,11.48,11.62,11.3125,11.54,61098,10.5329488017347,10.6613993968778,10.3792668396885,10.587999056796,66591.5170768212,0.0,1.0
2023-12-20,11.26,11.46,11.26,11.46,37656,10.3310978665098,10.5145987167142,10.3310978665098,10.5145987167142,41041.7716953875,0.0,1.0
2023-12-21,11.38,11.45,11.35,11.35,23908,10.4411983766325,10.505423674204,10.4136732491018,10.4136732491018,26057.6449355566,0.0,1.0
2023-12-22,11.45,11.49,11.34,11.34,28014,10.505423674204,10.5421238442449,10.4044982065916,10.4044982065916,30532.8285605106,0.0,1.0
2023-12-26,11.46,11.4997,11.42,11.47,26024,10.5145987167142,10.5510236354798,10.4778985466733,10.5237737592245,28363.9012800289,0.0,1.0
2023-12-27,11.71,12.05,11.485,11.5,89037,10.7439747794698,11.0559262248173,10.5375363229898,10.5512988867551,97042.6021468613,0.0,1.0
2023-12-28,11.97,12.0,11.79,11.94,46089,10.9825258847355,11.0100510122662,10.8173751195515,10.9550007572049,50233.0097638815,0.0,1.0
2023-12-29,11.68,11.97,11.628,11.88,39161,10.7164496519391,10.9825258847355,10.668739430886,10.8999505021435,42682.0910708273,0.0,1.0
2024-01-02,11.88,11.99,11.65,11.65,115359,10.8999505021435,11.000875969756,10.6889245244084,10.6889245244084,125731.29756236,0.0,1.0
2024-01-03,11.65,11.86,11.61,11.74,34325,10.6889245244084,10.8816004171231,10.6522243543676,10.7714999070004,37411.2708052948,0.0,1.0
2024-01-04,11.64,11.65,11.6,11.61,18506,10.6797494818982,10.6889245244084,10.6430493118573,10.6522243543676,20169.9337952741,0.0,1.0
2024-01-05,11.62,11.71,11.5776,11.67,18000,10.6613993968778,10.7439747794698,10.6224972166344,10.7072746094289,19618.4377129003,0.0,1.0
2024-01-08,11.64,11.6499,11.52,11.57,25637,10.6797494818982,10.6888327739833,10.5696489717756,10.6155241843267,27942.1048692015,0.0,1.0
2024-01-09,11.4,11.54,11.35,11.45,26397,10.4595484616529,10.587999056796,10.4136732491018,10.505423674204,28770.4389059684,0.0,1.0
2024-01-10,11.3367,11.39,11.2,11.39,21643,10.4014704425632,10.4503734191427,10.2760476114485,10.4503734191427,23588.9915233501,0.0,1.0
2024-01-11,11.38,11.38,11.25,11.36,16421,10.4411983766325,10.4411983766325,10.3219228239996,10.422848291612,17897.4647601964,0.0,1.0
2024-01-12,11.38,11.4599,11.33,11.39,15517,10.4411983766325,10.5145069662891,10.3953231640813,10.4503734191427,16912.1832217263,0.0,1.0
2024-01-16,11.16,11.25,11.0501,11.2,37207,10.2393474414076,10.3219228239996,10.1385137242202,10.2760476114485,40552.4006657712,0.0,1.0
2024-01-17,10.94,11.0101,10.68,10.97,33401,10.0374965061827,10.1018135541793,9.79894540091692,10.0650216337134,36404.1910026991,0.0,1.0
2024-01-18,10.75,11.12,10.7,11.0,188849,9.86317069848848,10.2026472713667,9.81729548593737,10.092546761244,205829.019091306,0.0,1.0
2024-01-19,10.93,10.94,10.8,10.8,46559,10.0283214636725,10.0374965061827,9.90904591103959,9.90904591103959,50745.2689708291,0.0,1.0
2024-01-22,10.91,11.13,10.845,10.87,65229,10.009971378652,10.2118223138769,9.95033360233559,9.97327120861114,71093.9485319322,0.0,1.0
2024-01-23,11.0,11.03,10.9437,10.97,15483,10.092546761244,10.1200718887747,10.0408912719115,10.0650216337134,16875.1261727132,0.0,1.0
2024-01-24,11.14,11.22,11.1,11.1,17970,10.2209973563871,10.2943976964689,10.1842971863462,10.1842971863462,19585.7403167122,0.0,1.0
2024-01-25,11.21,11.21,11.17,11.2,16067,10.2852226539587,10.2852226539587,10.2485224839178,10.2760476114485,17511.6354851761,0.0,1.0
2024-01-26,11.22,11.3399,11.19,11.25,24360,10.2943976964689,10.4044064561665,10.2668725689382,10.3219228239996,26550.2857047918,0.0,1.0
2024-01-29,11.31,11.31,11.2,11.2,40858,10.3769730790609,10.3769730790609,10.2760476114485,10.2760476114485,44531.6737818712,0.0,1.0
2024-01-30,11.23,11.25,11.15,11.22,30923,10.3035727389791,10.3219228239996,10.2301723988974,10.2943976964689,33703.3860775566,0.0,1.0
2024-01-31,11.1897,11.3,11.1897,11.21,5409,10.2665973176629,10.3677980365507,10.2665973176629,10.2852226539587,5895.34053272657,0.0,1.0
2024-02-01,11.36,11.4,11.26,11.26,22514,10.422848291612,10.4595484616529,10.3310978665098,10.3310978665098,24538.3059260133,0.0,1.0
2024-02-02,11.22,11.38,11.18,11.33,41951,10.2943976964689,10.4411983766325,10.257697526428,10.3953231640813,45722.9489163268,0.0,1.0
2024-02-05,11.19,11.22,11.11,11.22,17985,10.2668725689382,10.2943976964689,10.1934722288565,10.2943976964689,19602.0890148063,0.0,1.0
2024-02-06,11.46,11.47,11.26,11.26,34939,10.5145987167142,10.5237737592245,10.3310978665098,10.3310978665098,38080.477513946,0.0,1.0
2024-02-07,11.47,11.67,11.39,11.67,18936,10.5237737592245,10.7072746094289,10.4503734191427,10.7072746094289,20638.5964739711,0.0,1.0
2024-02-08,11.34,11.4157,11.32,11.39,26893,10.4044982065916,10.4739532783939,10.3861481215711,10.4503734191427,29311.0358562793,0.0,1.0
2024-02-09,11.33,11.36,11.2506,11.32,5235,10.3953231640813,10.422848291612,10.3224733265502,10.3861481215711,5705.69563483521,0.0,1.0
2024-02-12,11.45,11.53,11.22,11.22,18486,10.505423674204,10.5788240142858,10.2943976964689,10.2943976964689,20148.1355311487,0.0,1.0
2024-02-13,11.23,11.375,11.2146,11.32,13992,10.3035727389791,10.4366108553773,10.2894431735134,10.3861481215711,15250.0655821612,0.0,1.0
2024-02-14,11.36,11.42,11.29,11.29,12240,10.422848291612,10.4778985466733,10.3586229940405,10.3586229940405,13340.5376447722,0.0,1.0
2024-02-15,11.4,11.45,11.36,11.36,11380,10.4595484616529,10.505423674204,10.422848291612,10.422848291612,12403.2122873781,0.0,1.0
2024-02-16,11.4651,11.54,11.33,11.45,69258,10.5192779883944,10.587999056796,10.3953231640813,10.505423674204,75485.2088400032,0.0,1.0
2024-02-20,11.48,11.5,11.43,11.43,23845,10.5329488017347,10.5512988867551,10.4870735891836,10.4870735891836,25988.9804035615,0.0,1.0
2024-02-21,11.505,11.52,11.49,11.51,13462,10.5558864080102,10.5696489717756,10.5421238442449,10.5604739292653,14672.411582837,0.0,1.0
2024-02-22,11.67,11.71,11.55,11.68,27238,10.7072746094289,10.7439747794698,10.5971740993062,10.7164496519391,29687.0559124433,0.0,1.0
2024-02-23,11.67,11.7042,11.66,11.66,12635,10.7072746094289,10.7386532548138,10.6980995669187,10.6980995669187,13771.0533612498,0.0,1.0
2024-02-26,11.65,11.656,11.625,11.63,30031,10.6889245244084,10.6944295499146,10.6659869181329,10.670574439388,32731.1834975618,0.0,1.0
2024-02-27,11.62,11.7007,11.62,11.63,27112,10.6613993968778,10.7354419899353,10.6613993968778,10.670574439388,29549.7268484529,0.0,1.0
2024-02-28,11.5,11.51,11.4804,11.51,22137,10.5512988867551,10.5604739292653,10.5333158034351,10.5604739292653,24127.4086472486,0.0,1.0
2024-02-29,11.53,11.5899,11.5285,11.55,14614,10.5788240142858,10.633782518922,10.5774477579092,10.5971740993062,15927.9915964625,0.0,1.0
2024-03-01,11.58,11.6098,11.54,11.54,9025,10.6246992268369,10.6520408535174,10.587999056796,10.587999056796,9836.46668660697,0.0,1.0
2024-03-04,11.63,11.66,11.53,11.53,23524,10.670574439388,10.6980995669187,10.5788240142858,10.5788240142858,25639.1182643482,0.0,1.0
2024-03-05,11.59,11.686,11.54,11.6,25834,10.6338742693471,10.7219546774452,10.587999056796,10.6430493118573,28156.8177708371,0.0,1.0
2024-03-06,11.71,11.7599,11.6822,11.74,15859,10.7439747794698,10.7897582415958,10.7184681612914,10.7714999070004,17284.9335382714,0.0,1.0
2024-03-07,11.82,11.85,11.76,11.76,18864,10.8449002470822,10.8724253746129,10.7898499920209,10.7898499920209,20560.1227231196,0.0,1.0
2024-03-08,11.89,11.935,11.63,11.91,44322,10.9091255446538,10.9504132359498,10.670574439388,10.9274756296742,48307.1331283981,0.0,1.0
2024-03-11,11.89,11.93,11.76,11.9,13332,10.9091255446538,10.9458257146947,10.7898499920209,10.918300587164,14530.7228660215,0.0,1.0
2024-03-12,11.98,11.98,11.815,11.98,7216,10.9917009272458,10.9917009272458,10.8403127258271,10.9917009272458,7864.81369646047,0.0,1.0
2024-03-13,12.01,12.0199,11.97,11.97,14443,11.0192260547764,11.0283093468615,10.9825258847355,10.9825258847355,15741.61643819,0.0,1.0
2024-03-14,11.88,11.9937,11.87,11.93,19134,10.8999505021435,11.0042707354848,10.8907754596333,10.9458257146947,20854.3992888132,0.0,1.0
2024-03-15,11.75,11.86,11.7262,11.86,8966,10.7806749495107,10.8816004171231,10.7588383483363,10.8816004171231,9772.16180743688,0.0,1.0
2024-03-18,11.73,11.78,11.7031,11.78,38787,10.7623248644902,10.8082000770413,10.7376440001377,10.8082000770413,42274.4635316815,0.0,1.0
2024-03-19,11.66,11.68,11.61,11.68,13814,10.6980995669187,10.7164496519391,10.6522243543676,10.7164496519391,15056.0610314447,0.0,1.0
2024-03-20,11.77,11.8,11.64,11.64,18905,10.7990250345311,10.8265501620618,10.6797494818982,10.6797494818982,20604.8091645767,0.0,1.0
2024-03-21,11.89,11.92,11.83,11.86,22015,10.9091255446538,10.9366506721844,10.8540752895924,10.8816004171231,23994.4392360833,0.0,1.0
2024-03-22,11.8,11.8399,11.77,11.79,20137,10.8265501620618,10.8631585816776,10.7990250345311,10.8173751195515,21947.5822347041,0.0,1.0
2024-03-25,11.85,11.85,11.79,11.79,19097,10.8724253746129,10.8724253746129,10.8173751195515,10.8173751195515,20814.072500181,0.0,1.0
2024-03-26,11.79,11.8701,11.79,11.87,12875,10.8173751195515,10.8908672100584,10.8173751195515,10.8907754596333,14032.6325307552,0.0,1.0
2024-03-27,11.8,11.86,11.8,11.84,11473,10.8265501620618,10.8816004171231,10.8265501620618,10.8632503321027,12504.5742155614,0.0,1.0
2024-03-28,11.94,11.98,11.85,11.85,12195,10.9550007572049,10.9917009272458,10.8724253746129,10.8724253746129,13291.49155049,0.0,1.0
2024-04-01,11.94,12.0,11.9101,11.95,27796,10.9550007572049,11.0100510122662,10.9275673800993,10.9641757997151,30295.2274815432,0.0,1.0
2024-04-02,11.95,11.99,11.87,11.99,21463,10.9641757997151,11.000875969756,10.8907754596333,11.000875969756,23392.8071462211,0.0,1.0
2024-04-03,11.95,11.98,11.89,11.89,16674,10.9641757997151,10.9917009272458,10.9091255446538,10.9091255446538,18173.2128013833,0.0,1.0
2024-04-04,12.04,12.11,12.0203,12.04,32035,11.0467511823071,11.1109764798786,11.028676348562,11.0467511823071,34915.3695629312,0.0,1.0
2024-04-05,11.93,12.04,11.93,12.04,15222,10.9458257146947,11.0467511823071,10.9458257146947,11.0467511823071,16590.658825876,0.0,1.0
2024-04-08,12.01,12.115,12.01,12.01,17390,11.0192260547764,11.1155640011338,11.0192260547764,11.0192260547764,18953.5906570743,0.0,1.0
2024-04-09,12.08,12.156,12.07,12.09,12610,11.083451352348,11.1531816754257,11.0742763098378,11.0926263948582,13743.8055310929,0.0,1.0
2024-04-10,11.93,11.99,11.92,11.99,25615,10.9458257146947,11.000875969756,10.9366506721844,11.000875969756,27918.1267786634,0.0,1.0
2024-04-11,11.94,12.01,11.91,11.94,15370,10.9550007572049,11.0192260547764,10.9274756296742,10.9550007572049,16751.9659804043,0.0,1.0
2024-04-12,11.65,11.7848,11.65,11.78,9412,10.6889245244084,10.8126040974462,10.6889245244084,10.8082000770413,10258.2630974344,0.0,1.0
2024-04-15,11.51,11.71,11.51,11.71,12604,10.5604739292653,10.7439747794698,10.5604739292653,10.7439747794698,13737.2660518554,0.0,1.0
2024-04-16,11.17,11.41,11.14,11.41,176917,10.2485224839178,10.4687235041631,10.2209973563871,10.4687235041631,192824.174714066,0.0,1.0
2024-04-17,11.22,11.29,11.21,11.23,106473,10.2943976964689,10.3586229940405,10.2852226539587,10.3035727389791,116046.328811424,0.0,1.0
2024-04-18,11.25,11.3644,11.25,11.32,10017,10.3219228239996,10.4268853103165,10.3219228239996,10.3861481215711,10917.660587229,0.0,1.0
2024-04-19,11.2,11.25,11.19,11.23,19309,10.2760476114485,10.3219228239996,10.2668725689382,10.3035727389791,21045.1340999106,0.0,1.0
2024-04-22,11.35,11.37,11.17,11.17,36598,10.4136732491018,10.4320233341222,10.2485224839178,10.2485224839178,39888.6435231514,0.0,1.0
2024-04-23,11.55,11.58,11.38,11.38,16301,10.5971740993062,10.6246992268369,10.4411983766325,10.4411983766325,17766.6751754439,0.0,1.0
2024-04-24,11.59,11.67,11.57,11.62,103663,10.6338742693471,10.7072746094289,10.6155241843267,10.6613993968778,112983.672701799,0.0,1.0
2024-04-25,11.59,11.61,11.49,11.49,6382,10.6338742693471,10.6522243543676,10.5421238442449,10.5421238442449,6955.82608242945,0.0,1.0
2024-04-26,11.74,11.77,11.65,11.65,11546,10.7714999070004,10.7990250345311,10.6889245244084,10.6889245244084,12584.1378796193,0.0,1.0
2024-04-29,11.83,11.86,11.8,11.8,13577,10.8540752895924,10.8816004171231,10.8265501620618,10.8265501620618,14797.7516015583,0.0,1.0
2024-04-30,11.77,11.79,11.73,11.79,18044,10.7990250345311,10.8173751195515,10.7623248644902,10.8173751195515,19666.3938939763,0.0,1.0
2024-05-01,11.79,11.85,11.74,11.79,12921,10.8173751195515,10.8724253746129,10.7714999070004,10.8173751195515,14082.7685382437,0.0,1.0
2024-05-02,12.05,12.1345,11.5227,11.89,42328,11.0559262248173,11.1334553340287,10.5721262332533,10.9091255446538,46133.8461950915,0.0,1.0
2024-05-03,12.2,12.2235,12.04,12.15,22735,11.1935518624706,11.2151132123697,11.0467511823071,11.1476766499195,24779.1767445995,0.0,1.0
2024-05-06,12.24,12.29,12.17,12.17,55897,11.2302520325115,11.2761272450626,11.16602673494,11.16602673494,60922.8784909997,0.0,1.0
2024-05-07,12.28,12.28,12.22,12.22,26641,11.2669522025524,11.2669522025524,11.2119019474911,11.2119019474911,29036.3777282988,0.0,1.0
2024-05-08,12.29,12.29,12.23,12.23,16241,11.2761272450626,11.2761272450626,11.2210769900013,11.2210769900013,17701.2803830675,0.0,1.0
2024-05-09,12.3,12.3,12.225,12.28,16754,11.2853022875729,11.2853022875729,11.2164894687462,11.2669522025524,18260.4058578851,0.0,1.0
2024-05-10,12.27,12.39,12.27,12.3,12444,11.2577771600422,11.3678776701649,11.2577771600422,11.2853022875729,13562.8799388518,0.0,1.0
2024-05-13,12.41,12.44,12.41,12.41,14921,11.3862277551853,11.413752882716,11.3862277551853,11.3862277551853,16262.5949507881,0.0,1.0
2024-05-14,12.49,12.49,12.43,12.43,9385,11.4596280952671,11.4596280952671,11.4045778402057,11.4045778402057,10228.835440865,0.0,1.0
2024-05-15,12.56,12.61,12.51,12.51,8607,11.5238533928386,11.5697286053897,11.4779781802875,11.4779781802875,9380.88296638521,0.0,1.0
2024-05-16,12.63,12.65,12.57,12.57,22038,11.5880786904102,11.6064287754306,11.5330284353489,11.5330284353489,24019.5072398276,0.0,1.0
2024-05-17,12.625,12.6962,12.62,12.65,3391,11.5834911691551,11.6488174718279,11.5789036479,11.6064287754306,3695.89568246916,0.0,1.0
2024-05-20,12.529,12.57,12.51,12.55,8408,11.4954107610569,11.5330284353489,11.4779781802875,11.5146783503284,9163.99023833704,0.0,1.0
2024-05-21,12.47,12.51,12.4,12.44,20984,11.4412780102466,11.4779781802875,11.3770527126751,11.413752882716,22870.7387204168,0.0,1.0
2024-05-22,12.44,12.48,12.43,12.47,17042,11.413752882716,11.4504530527569,11.4045778402057,11.4412780102466,18574.3008612915,0.0,1.0
2024-05-23,12.34,12.5,12.335,12.5,10275,11.3220024576138,11.4688031377773,11.3174149363586,11.4688031377773,11198.8581944472,0.0,1.0
2024-05-24,12.37,12.42,12.35,12.38,3695,11.3495275851444,11.3954027976955,11.331177500124,11.3587026276546,4027.22929717594,0.0,1.0
2024-05-28,12.38,12.46,12.37,12.42,8671,11.3587026276546,11.4321029677364,11.3495275851444,11.3954027976955,9450.63741158664,0.0,1.0
2024-05-29,12.13,12.2417,12.13,12.22,7879,11.1293265648991,11.2318117897383,11.1293265648991,11.2119019474911,8587.42615221898,0.0,1.0
2024-05-30,12.12,12.1757,12.05,12.09,4756,11.1201515223889,11.1712565091708,11.0559262248173,11.0926263948582,5183.62720903077,0.0,1.0
2024-05-31,12.0,12.07,11.9,12.07,21539,11.0100510122662,11.0742763098378,10.918300587164,11.0742763098378,23475.6405498978,0.0,1.0
2024-06-03,12.1,12.1,12.0,12.06,32042,11.1018014373684,11.1018014373684,11.0100510122662,11.0651012673275,34922.9989553752,0.0,1.0
2024-06-04,11.94,12.0,11.8701,12.0,28933,10.9550007572049,11.0100510122662,10.8908672100584,11.0100510122662,31534.4587970747,0.0,1.0
2024-06-05,12.07,12.125,12.01,12.01,30371,11.0742763098378,11.124739043644,11.0192260547764,11.0192260547764,33101.7539876941,0.0,1.0
2024-06-06,12.24,12.24,12.14,12.19,14889,11.2302520325115,11.2302520325115,11.1385016074093,11.1843768199604,16227.7177281874,0.0,1.0
2024-06-07,12.09,12.16,12.05,12.16,5680,11.0926263948582,11.1568516924298,11.0559262248173,11.1568516924298,6190.70701162633,0.0,1.0
2024-06-10,12.11,12.16,12.1,12.1,16946,11.1109764798786,11.1568516924298,11.1018014373684,11.1018014373684,18469.6691934895,0.0,1.0
2024-06-11,12.18,12.2,12.08,12.09,16473,11.1752017774502,11.1935518624706,11.083451352348,11.0926263948582,17954.1402469226,0.0,1.0
2024-06-12,12.21,12.33,12.1597,12.27,15918,11.2027269049809,11.3128274151035,11.1565764411545,11.2577771600422,17349.2384174415,0.0,1.0
2024-06-13,12.34,12.47,12.276,12.29,24807,11.3220024576138,11.4412780102466,11.2632821855483,11.2761272450626,27037.4769079954,0.0,1.0
2024-06-14,12.2,12.29,12.1701,12.29,11448,11.1935518624706,11.2761272450626,11.1661184853651,11.2761272450626,12477.3263854047,0.0,1.0
2024-06-17,12.26,12.34,12.1619,12.23,11651,11.248602117532,11.3220024576138,11.1585949505067,11.2210769900013,12698.5787662779,0.0,1.0
2024-06-18,12.4,12.56,12.29,12.29,15650,11.3770527126751,11.5238533928386,11.2761272450626,11.2761272450626,17057.1416781606,0.0,1.0
2024-06-20,12.37,12.45,12.355,12.41,22546,11.3495275851444,11.4229279252262,11.3357650213791,11.3862277551853,24573.183148614,0.0,1.0
2024-06-21,12.36,12.505,12.31,12.34,33966,11.3403525426342,11.4733906590324,11.2944773300831,11.3220024576138,37019.9919642429,0.0,1.0
2024-06-24,12.38,12.48,12.36,12.37,19060,11.3587026276546,11.4504530527569,11.3403525426342,11.3495275851444,20773.745711549,0.0,1.0
2024-06-25,12.35,12.4098,12.33,12.39,19266,11.331177500124,11.3860442543351,11.3128274151035,11.3678776701649,20998.267832041,0.0,1.0
2024-06-26,12.34,12.35,12.3,12.31,10690,11.3220024576138,11.331177500124,11.2853022875729,11.2944773300831,11651.1721750502,0.0,1.0
2024-06-27,12.4061,12.44,12.39,12.4,8920,11.3826494886063,11.413752882716,11.3678776701649,11.3770527126751,9722.02579994841,0.0,1.0
2024-06-28,12.36,12.6013,12.3547,12.48,11599,11.3403525426342,11.5617463184058,11.3354897701038,11.4504530527569,12641.9032795517,0.0,1.0
2024-07-01,12.42,12.49,12.4,12.42,19027,11.3954027976955,11.4596280952671,11.3770527126751,11.3954027976955,20737.778575742,0.0,1.0
2024-07-02,12.46,12.5,12.41,12.41,16584,11.4321029677364,11.4688031377773,11.3862277551853,11.3862277551853,18075.1206128189,0.0,1.0
2024-07-03,12.6,12.61,12.48,12.55,14236,11.5605535628795,11.5697286053897,11.4504530527569,11.5146783503284,15516.0044044917,0.0,1.0
2024-07-05,12.69,12.72,12.56,12.59,21923,11.6431289454715,11.6706540730022,11.5238533928386,11.5513785203693,23894.1672211064,0.0,1.0
2024-07-08,12.7,12.8,12.66,12.77,18908,11.6523039879817,11.744054413084,11.6156038179408,11.7165292855533,20608.0789041956,0.0,1.0
2024-07-09,12.84,12.85,12.6862,12.75,12480,11.7807545831248,11.7899296256351,11.6396424293176,11.6981792005328,13602.1168142776,0.0,1.0
2024-07-10,12.87,12.94,12.83,12.84,19529,11.8082797106555,11.8725050082271,11.7715795406146,11.7807545831248,21284.9150052906,0.0,1.0
2024-07-11,13.01,13.0937,12.96,13.0,39841,11.9367303057986,12.0135254116092,11.8908550932475,11.9275552632884,43423.2320510924,0.0,1.0
2024-07-12,13.05,13.1389,13.05,13.07,9258,11.9734304758395,12.0549966037554,11.9734304758395,11.9917805608599,10090.4164636684,0.0,1.0
2024-07-15,12.95,13.01,12.9001,13.0,24921,11.8816800507373,11.9367303057986,11.8358965886113,11.9275552632884,27161.7270135105,0.0,1.0
2024-07-16,13.01,13.085,12.919,12.93,18573,11.9367303057986,12.0055431246253,11.8532374189556,11.8633299657168,20242.9579800944,0.0,1.0
2024-07-17,12.82,13.11,12.81,12.91,29830,11.7624044981044,12.0284807309008,11.7532294555942,11.8449798806964,32512.110943101,0.0,1.0
2024-07-18,12.76,12.8503,12.72,12.79,18629,11.7073542430431,11.7902048769104,11.6706540730022,11.7348793705737,20303.9931196455,0.0,1.0
2024-07-19,12.5,12.72,12.5,12.72,6645,11.4688031377773,11.6706540730022,11.4688031377773,11.6706540730022,7242.47325567904,0.0,1.0
2024-07-22,12.67,12.7599,12.65,12.67,11135,11.6247788604511,11.707262492618,11.6064287754306,11.6247788604511,12136.1835518414,0.0,1.0
2024-07-23,12.61,12.6707,12.6,12.6,12165,11.5697286053897,11.6254211134268,11.5605535628795,11.5605535628795,13258.7941543019,0.0,1.0
2024-07-24,12.44,12.58,12.43,12.58,29258,11.413752882716,11.5422034778591,11.4045778402057,11.5422034778591,31888.6805891131,0.0,1.0
2024-07-25,12.32,12.4461,12.3,12.4,8359,11.3036523725933,11.4193496586472,11.2853022875729,11.3770527126751,9110.58449122967,0.0,1.0
2024-07-26,12.425,12.44,12.335,12.44,5802,11.3999903189506,11.413752882716,11.3174149363586,11.413752882716,6323.67642279157,0.0,1.0
2024-07-29,12.4,12.43,12.37,12.43,15928,11.3770527126751,11.4045778402057,11.3495275851444,11.4045778402057,17360.1375495042,0.0,1.0
2024-07-30,12.35,12.49,12.3069,12.49,22284,11.331177500124,11.4596280952671,11.2916330669049,11.4596280952671,24287.6258885706,0.0,1.0
2024-07-31,12.6,12.6395,12.52,12.57,55563,11.5605535628795,11.5967949807949,11.4871532227977,11.5330284353489,60558.8474801046,0.0,1.0
2024-08-01,12.53,12.6599,12.5,12.62,18444,11.496328265308,11.6155120675157,11.4688031377773,11.5789036479,20102.3591764852,0.0,1.0
2024-08-02,12.24,12.33,12.21,12.33,18700,11.2302520325115,11.3128274151035,11.2027269049809,11.3128274151035,20381.376957291,0.0,1.0
2024-08-05,11.8,11.89,11.41,11.75,34663,10.8265501620618,10.9091255446538,10.4687235041631,10.7806749495107,37779.6614690146,0.0,1.0
2024-08-06,11.86,11.909,11.79,11.8,17565,10.8816004171231,10.9265581254232,10.8173751195515,10.8265501620618,19144.3254681719,0.0,1.0
2024-08-07,12.01,12.175,11.96,12.13,7927,11.0192260547764,11.1706142561951,10.9733508422253,11.1293265648991,8639.74198612008,0.0,1.0
2024-08-08,12.265,12.27,12.1,12.1,10373,11.2531896387871,11.2577771600422,11.1018014373684,11.1018014373684,11305.6696886619,0.0,1.0
2024-08-09,12.34,12.38,12.2489,12.29,11551,11.3220024576138,11.3587026276546,11.2384178203456,11.2761272450626,12589.5874456506,0.0,1.0
2024-08-12,12.41,12.425,12.26,12.26,21434,11.3862277551853,11.3999903189506,11.248602117532,11.248602117532,23361.1996632392,0.0,1.0
2024-08-13,12.45,12.6,12.39,12.39,15728,11.4229279252262,11.5605535628795,11.3678776701649,11.3678776701649,17142.1549082498,0.0,1.0
2024-08-14,12.47,12.5,12.44,12.47,8224,11.4412780102466,11.4688031377773,11.413752882716,11.4412780102466,8963.44620838294,0.0,1.0
2024-08-15,12.54,12.6099,12.4601,12.53,6797,11.5055033078182,11.5696368549646,11.4321947181615,11.496328265308,7408.14006303242,0.0,1.0
2024-08-16,12.7,12.74,12.55,12.55,13509,11.6523039879817,11.6890041580226,11.5146783503284,11.5146783503284,14723.6375035318,0.0,1.0
2024-08-19,12.87,12.9475,12.78,12.78,6331,11.8082797106555,11.8793862901097,11.7257043280635,11.7257043280635,6900.24050890956,0.0,1.0
2024-08-20,12.8,12.87,12.7466,12.87,9332,11.744054413084,11.8082797106555,11.6950596860794,11.8082797106555,10171.0700409325,0.0,1.0
2024-08-21,12.78,12.8,12.735,12.735,7806,11.7257043280635,11.744054413084,11.6844166367675,11.6844166367675,8507.86248816112,0.0,1.0
2024-08-22,12.58,12.77,12.58,12.74,12213,11.5422034778591,11.7165292855533,11.5422034778591,11.6890041580226,13311.1099882029,0.0,1.0
2024-08-23,12.83,12.83,12.65,12.71,18619,11.7715795406146,11.7715795406146,11.6064287754306,11.661479030492,20293.0939875829,0.0,1.0
2024-08-26,12.84,12.98,12.75,12.75,21859,11.7807545831248,11.9092051782679,11.6981792005328,11.6981792005328,23824.412775905,0.0,1.0
2024-08-27,12.7881,12.825,12.76,12.82,11983,11.7331361124968,11.7669920193595,11.7073542430431,11.7624044981044,13060.4299507603,0.0,1.0
2024-08-28,12.79,12.81,12.76,12.81,10939,11.7348793705737,11.7532294555942,11.7073542430431,11.7532294555942,11922.5605634121,0.0,1.0
2024-08-29,12.8429,12.8429,12.7666,12.78,6333,11.7834153454528,11.7834153454528,11.7134097710998,11.7257043280635,6902.42033532211,0.0,1.0
2024-08-30,12.81,12.85,12.8,12.82,10426,11.7532294555942,11.7899296256351,11.744054413084,11.7624044981044,11363.4350885944,0.0,1.0
2024-09-03,12.691,12.84,12.69,12.75,88818,11.6440464497225,11.7807545831248,11.6431289454715,11.6981792005328,96803.9111546882,0.0,1.0
2024-09-04,12.71,12.83,12.68,12.69,7106,11.661479030492,11.7715795406146,11.6339539029613,11.6431289454715,7744.92324377052,0.0,1.0
2024-09-05,12.73,12.85,12.71,12.71,4176,11.6798291155124,11.7899296256351,11.661479030492,11.661479030492,4551.47754939288,0.0,1.0
2024-09-06,12.53,12.73,12.45,12.73,14556,11.496328265308,11.6798291155124,11.4229279252262,11.6798291155124,15864.7766304987,0.0,1.0
2024-09-09,12.5,12.55,12.49,12.51,6763,11.4688031377773,11.5146783503284,11.4596280952671,11.4779781802875,7371.08301401917,0.0,1.0
2024-09-10,12.49,12.78,12.48,12.55,13215,11.4596280952671,11.7257043280635,11.4504530527569,11.5146783503284,14403.2030208876,0.0,1.0
2024-09-11,12.49,12.73,12.4021,12.44,2201,11.4596280952671,11.6798291155124,11.3789794716022,11.413752882716,2398.8989670052,0.0,1.0
2024-09-12,12.59,12.74,12.44,12.52,21404,11.5513785203693,11.6890041580226,11.413752882716,11.4871532227977,23328.5022670511,0.0,1.0
2024-09-13,12.72,12.85,12.62,12.62,5597,11.6706540730022,11.7899296256351,11.5789036479,11.5789036479,6100.24421550573,0.0,1.0
2024-09-16,12.66,12.74,12.63,12.71,49985,11.6156038179408,11.6890041580226,11.5880786904102,11.661479030492,54479.3116155182,0.0,1.0
2024-09-17,12.7,12.93,12.659,12.76,61160,11.6523039879817,11.8633299657168,11.6146863136898,11.7073542430431,66659.0916956105,0.0,1.0
2024-09-18,12.6,12.76,12.499,12.63,79450,11.5605535628795,11.7073542430431,11.4678856335263,11.5880786904102,86593.6042383297,0.0,1.0
2024-09-19,12.83,12.91,12.76,12.76,37614,11.7715795406146,11.8449798806964,11.7073542430431,11.7073542430431,40995.9953407242,0.0,1.0
2024-09-20,12.84,12.93,12.77,12.77,60653,11.7807545831248,11.8633299657168,11.7165292855533,11.7165292855533,66106.5057000305,0.0,1.0
2024-09-23,12.86,12.9693,12.86,12.88,12512,11.7991046681453,11.899387882782,11.7991046681453,11.8174547531657,13636.9940368783,0.0,1.0
2024-09-24,13.2,13.3,13.02,13.02,28742,12.1110561134928,12.202806538595,11.9459053483088,11.9459053483088,31326.2853746768,0.0,1.0
2024-09-25,13.15,13.31,13.14,13.14,20279,12.0651809009417,12.2119815811053,12.0560058584315,12.0560058584315,22102.3499099948,0.0,1.0
2024-09-26,13.59,13.64,13.45,13.45,40174,12.4688827713915,12.5147579839426,12.3404321762484,12.3404321762484,43786.173148781,0.0,1.0
2024-09-27,13.77,13.8,13.65,13.65,12384,12.6340335365755,12.6615586641061,12.5239330264528,12.5239330264528,13497.4851464754,0.0,1.0
2024-09-30,13.54,13.83,13.522,13.7,22672,12.4230075588404,12.6890837916368,12.406492482322,12.5698082390039,24710.5122126042,0.0,1.0
2024-10-01,13.53,13.8,13.44,13.59,29936,12.4138325163301,12.6615586641061,12.3312571337382,12.4688827713915,32627.6417429659,0.0,1.0
2024-10-02,13.74,13.8,13.63,13.77,26896,12.6065084090448,12.6615586641061,12.5055829414324,12.6340335365755,29314.3055958982,0.0,1.0
2024-10-03,13.59,13.79,13.47,13.59,83795,12.4688827713915,12.6523836215959,12.3587822612688,12.4688827713915,91329.2771195823,0.0,1.0
2024-10-04,13.71,13.9,13.5,13.72,14545,12.5789832815141,12.7533090892084,12.3863073887995,12.5881583240244,15852.7875852298,0.0,1.0
2024-10-07,14.1,14.18,13.77,13.77,191203,12.9368099394128,13.0102102794946,12.6340335365755,12.6340335365755,208394.674778871,0.0,1.0
2024-10-08,13.69,13.91,13.604,13.88,28284,12.5606331964937,12.7624841317186,12.4817278309058,12.7349590041879,30827.1051262041,0.0,1.0
2024-10-09,13.6237,14.12,13.53,13.53,15610,12.4998026646509,12.9551600244332,12.4138325163301,12.4138325163301,17013.5451499097,0.0,1.0
2024-10-10,13.71,14.44,13.62,13.62,4584,12.5789832815141,13.2487613847603,12.4964078989221,12.4964078989221,4996.16213755197,0.0,1.0
2024-10-11,13.87,14.17,13.58,13.58,92085,12.7257839616777,13.0010352369843,12.4597077288813,12.4597077288813,100364.657599579,0.0,1.0
2024-10-14,13.81,14.2,13.79,13.85,15640,12.6707337066164,13.028560364515,12.6523836215959,12.7074338766572,17046.2425460978,0.0,1.0
2024-10-15,13.53,13.82,13.51,13.72,8377,12.4138325163301,12.6799087491266,12.3954824313097,12.5881583240244,9130.2029289426,0.0,1.0
2024-10-16,13.52,13.68,13.5,13.68,27128,12.4046574738199,12.5514581539835,12.3863073887995,12.5514581539835,29567.1654597534,0.0,1.0
2024-10-17,13.32,13.46,13.31,13.46,26427,12.2211566236155,12.3496072187586,12.2119815811053,12.3496072187586,28803.1363021565,0.0,1.0
2024-10-18,13.37,13.53,13.27,13.49,39098,12.2670318361666,12.4138325163301,12.1752814110644,12.3771323462893,42613.4265388321,0.0,1.0
2024-10-21,13.26,13.31,13.23,13.25,62035,12.1661063685542,12.2119815811053,12.1385812410235,12.1569313260439,67612.7657510983,0.0,1.0
2024-10-22,13.26,13.36,13.05,13.23,50609,12.1661063685542,12.2578567936564,11.9734304758395,12.1385812410235,55159.4174562317,0.0,1.0
2024-10-23,13.13,13.225,12.94,13.19,62190,12.0468308159213,12.1339937197684,11.8725050082271,12.1018810709826,67781.7022980706,0.0,1.0
2024-10-24,13.13,13.17,13.06,13.15,20508,12.0468308159213,12.0835309859622,11.9826055183497,12.0651809009417,22351.9400342311,0.0,1.0
2024-10-25,13.13,13.27,13.13,13.13,7555,12.0468308159213,12.1752814110644,12.0468308159213,12.0468308159213,8234.29427338677,0.0,1.0
2024-10-28,13.21,13.37,13.0194,13.17,14681,12.1202311560031,12.2670318361666,11.9453548457582,12.0835309859622,16001.0157812827,0.0,1.0
2024-10-29,13.2,13.255,13.19,13.21,6043,12.1110561134928,12.161518847299,12.1018810709826,12.1202311560031,6586.34550550317,0.0,1.0
2024-10-30,13.03,13.11,13.02,13.09,15402,11.9550803908191,12.0284807309008,11.9459053483088,12.0101306458804,16786.843203005,0.0,1.0
2024-10-31,12.94,13.01,12.88,13.01,22441,11.8725050082271,11.9367303057986,11.8174547531657,11.9367303057986,24458.7422619553,0.0,1.0
2024-11-01,13.02,13.13,12.97,13.01,19607,11.9459053483088,12.0468308159213,11.9000301357577,11.9367303057986,21369.9282353799,0.0,1.0
2024-11-04,13.07,13.17,13.05,13.09,24779,11.9917805608599,12.0835309859622,11.9734304758395,12.0101306458804,27006.95933822,0.0,1.0
2024-11-05,13.27,13.4238,13.1301,13.19,19923,12.1752814110644,12.3163935648716,12.0469225663464,12.1018810709826,21714.3408085618,0.0,1.0
2024-11-06,13.07,13.4693,12.9523,13.07,34214,11.9917805608599,12.3581400082931,11.8837903105146,11.9917805608599,37290.2904393986,0.0,1.0
2024-11-07,13.31,13.34,13.18,13.21,56902,12.2119815811053,12.2395067086359,12.0927060284724,12.1202311560031,62018.2412633029,0.0,1.0
2024-11-08,13.1,13.16,12.972,13.04,46956,12.0193056883906,12.0743559434519,11.9018651442598,11.9642554333293,51177.9645137194,0.0,1.0
2024-11-11,13.05,13.205,13.0091,13.1,7954,11.9734304758395,12.1156436347479,11.9359045519727,12.0193056883906,8669.16964268941,0.0,1.0
2024-11-12,12.73,12.91,12.73,12.91,11680,11.6798291155124,11.8449798806964,11.6798291155124,11.8449798806964,12730.1862492598,0.0,1.0
2024-11-13,12.69,12.77,12.5,12.76,10992,11.6431289454715,11.7165292855533,11.4688031377773,11.7073542430431,11980.3259633445,0.0,1.0
2024-11-14,12.59,12.684,12.5,12.66,15065,11.5513785203693,11.6376239199654,11.4688031377773,11.6156038179408,16419.5424524913,0.0,1.0
2024-11-15,12.64,12.64,12.59,12.64,6092,11.5972537329204,11.5972537329204,11.5513785203693,11.5972537329204,6639.7512526105,0.0,1.0
2024-11-18,12.72,12.77,12.55,12.68,10729,11.6706540730022,11.7165292855533,11.5146783503284,11.6339539029613,11693.6787900949,0.0,1.0
2024-11-19,12.72,12.81,12.5,12.7,40843,11.6706540730022,11.7532294555942,11.4688031377773,11.6523039879817,44515.3250837771,0.0,1.0
2024-11-20,12.63,12.74,12.59,12.59,23312,11.5880786904102,11.6890041580226,11.5513785203693,11.5513785203693,25408.0566646185,0.0,1.0
2024-11-21,12.52,12.64,12.46,12.64,50024,11.4871532227977,11.5972537329204,11.4321029677364,11.5972537329204,54521.8182305628,0.0,1.0
2024-11-22,12.54,12.6098,12.49,12.49,23414,11.5055033078182,11.5695451045395,11.4596280952671,11.4596280952671,25519.2278116582,0.0,1.0
2024-11-25,12.66,12.67,12.61,12.61,18728,11.6156038179408,11.6247788604511,11.5697286053897,11.5697286053897,20411.8945270666,0.0,1.0
2024-11-26,12.56,12.69,12.51,12.69,25139,11.5238533928386,11.6431289454715,11.4779781802875,11.6431289454715,27399.328092478,0.0,1.0
2024-11-27,12.65,12.7299,12.6,12.62,14129,11.6064287754306,11.6797373650873,11.5605535628795,11.5789036479,15399.3836914205,0.0,1.0
2024-11-29,12.61,12.66,12.5,12.52,28974,11.5697286053897,11.6156038179408,11.4688031377773,11.4871532227977,31579.145238532,0.0,1.0
2024-12-02,12.65,12.69,12.52,12.59,28409,11.6064287754306,11.6431289454715,11.4871532227977,11.5513785203693,30963.3442769882,0.0,1.0
2024-12-03,12.69,12.73,12.59,12.64,101698,11.6431289454715,11.6798291155124,11.5513785203693,11.5972537329204,110841.993251475,0.0,1.0
2024-12-04,12.71,12.73,12.63,12.73,9233,11.661479030492,11.6798291155124,11.5880786904102,11.6798291155124,10063.1686335116,0.0,1.0
2024-12-05,12.76,12.85,12.5,12.71,42421,11.7073542430431,11.7899296256351,11.4688031377773,11.661479030492,46235.2081232746,0.0,1.0
2024-12-06,12.68,12.83,12.68,12.81,45541,11.6339539029613,11.7715795406146,11.6339539029613,11.7532294555942,49635.7373268441,0.0,1.0
2024-12-09,12.98,13.0402,12.84,12.84,25183,11.9092051782679,11.9644389341795,11.7807545831248,11.7807545831248,27447.284273554,0.0,1.0
2024-12-10,12.6,13.14,12.55,12.86,89903,11.5605535628795,12.0560058584315,11.5146783503284,11.7991046681453,97986.4669834935,0.0,1.0
2024-12-11,12.81,12.88,12.55,12.7,31345,11.7532294555942,11.8174547531657,11.5146783503284,11.6523039879817,34163.3294506033,0.0,1.0
2024-12-12,12.77,12.85,12.59,12.83,18559,11.7165292855533,11.7899296256351,11.5513785203693,11.7715795406146,20227.6991952065,0.0,1.0
2024-12-13,12.82,12.835,12.63,12.83,15805,11.7624044981044,11.7761670618697,11.5880786904102,11.7715795406146,17226.0782251328,0.0,1.0
2024-12-16,12.29,12.475,12.04,12.36,66210,11.7453389190354,11.9221401964985,11.506418273815,11.8122366996971,69280.3252089407,0.5114,1.0
2024-12-17,12.2,12.245,12.04,12.16,42928,11.659327486756,11.7023332028957,11.506418273815,11.6211001835208,44918.6799663105,0.0,1.0
2024-12-18,12.04,12.26,11.61,12.18,67589,11.506418273815,11.7166684416089,11.0954747640359,11.6402138351384,70723.2729277614,0.0,1.0
2024-12-19,12.08,12.26,11.77,12.26,38852,11.5446455770502,11.7166684416089,11.2483839769769,11.7166684416089,40653.6655341757,0.0,1.0
2024-12-20,11.97,12.17,11.89,12.01,107664,11.4395204931533,11.6306570093296,11.3630658866827,11.4777477963885,112656.652066083,0.0,1.0
2024-12-23,11.99,12.1,11.92,11.93,125226,11.4586341447709,11.5637592286679,11.3917363641092,11.401293189918,131033.046437318,0.0,1.0
2024-12-24,12.0,12.115,11.99,12.06,193030,11.4681909705797,11.5780944673811,11.4586341447709,11.5255319254326,201981.289459022,0.0,1.0
2024-12-26,12.0,12.05,11.965,12.01,146449,11.4681909705797,11.5159750996238,11.4347420802489,11.4777477963885,153240.210640752,0.0,1.0
2024-12-27,11.945,11.98,11.89,11.92,52760,11.4156284286312,11.4490773189621,11.3630658866827,11.3917363641092,55206.6146809201,0.0,1.0
2024-12-30,11.98,12.03,11.83,11.88,94380,11.4490773189621,11.4968614480062,11.3057249318298,11.3535090608739,98756.6393780368,0.0,1.0
2024-12-31,11.95,12.08,11.92,12.08,81315,11.4204068415356,11.5446455770502,11.3917363641092,11.5446455770502,85085.7822740527,0.0,1.0
2025-01-02,11.97,12.03,11.92,11.95,38655,11.4395204931533,11.4968614480062,11.3917363641092,11.4204068415356,40447.5301457725,0.0,1.0
2025-01-03,12.09,12.13,12.06,12.1,17018,11.5542024028591,11.5924297060943,11.5255319254326,11.5637592286679,17807.1677149335,0.0,1.0
2025-01-06,12.17,12.2855,12.14,12.18,15355,11.6306570093296,11.7410383474214,11.6019865319031,11.6402138351384,16067.0501976028,0.0,1.0
2025-01-07,12.08,12.284,12.08,12.22,93675,11.5446455770502,11.7396048235501,11.5446455770502,11.6784411383737,98018.9467444124,0.0,1.0
2025-01-08,12.01,12.07,11.97,12.07,57105,11.4777477963885,11.5350887512414,11.4395204931533,11.5350887512414,59753.1033236153,0.0,1.0
2025-01-10,11.8,11.9517,11.77,11.92,17542,11.2770544544034,11.4220315019231,11.2483839769769,11.3917363641092,18355.4669206349,0.0,1.0
2025-01-13,11.76,11.8,11.71,11.71,24530,11.2388271511681,11.2770544544034,11.191043022124,11.191043022124,25667.518160026,0.0,1.0
2025-01-14,11.88,11.8938,11.83,11.83,19793,11.3535090608739,11.3666974804901,11.3057249318298,11.3057249318298,20710.8514855847,0.0,1.0
2025-01-15,12.0,12.0267,11.9677,11.97,31095,11.4681909705797,11.4937076954893,11.4373224232172,11.4395204931533,32536.953819242,0.0,1.0
2025-01-16,12.0,12.07,11.99,12.07,186436,11.4681909705797,11.5350887512414,11.4586341447709,11.5350887512414,195081.508996437,0.0,1.0
2025-01-17,12.07,12.14,12.0,12.0,51683,11.5350887512414,11.6019865319031,11.4681909705797,11.4681909705797,54079.6714661485,0.0,1.0
2025-01-21,12.19,12.2245,12.07,12.07,37142,11.6497706609472,11.6827417099876,11.5350887512414,11.5350887512414,38864.3685079366,0.0,1.0
2025-01-22,12.19,12.244,12.02,12.16,21304,11.6497706609472,11.7013775203148,11.4873046221973,11.6211001835208,22291.9203783609,0.0,1.0
2025-01-23,12.2243,12.24,12.14,12.16,13331,11.6825505734715,11.6975547899913,11.6019865319031,11.6211001835208,13949.1921969549,0.0,1.0
2025-01-24,12.32,12.3652,12.26,12.26,23661,11.7740093964618,11.8172062491177,11.7166684416089,11.7166684416089,24758.220431487,0.0,1.0
2025-01-27,12.15,12.21,12.02,12.21,15964,11.611543357712,11.6688843125649,11.4873046221973,11.6688843125649,16704.2910683511,0.0,1.0
2025-01-28,12.15,12.18,12.05,12.09,53545,11.611543357712,11.6402138351384,11.5159750996238,11.5542024028591,56028.0171169418,0.0,1.0
2025-01-29,12.21,12.23,12.18,12.18,67091,11.6688843125649,11.6879979641825,11.6402138351384,11.6402138351384,70202.1794078391,0.0,1.0
2025-01-30,12.29,12.37,12.2,12.26,128637,11.7453389190354,11.8217935255059,11.659327486756,11.7166684416089,134602.223137026,0.0,1.0
2025-01-31,12.27,12.31,12.21,12.31,53449,11.7262252674178,11.764452570653,11.6688843125649,11.764452570653,55927.5653540652,0.0,1.0
2025-02-03,12.2,12.24,12.12,12.14,22555,11.659327486756,11.6975547899913,11.5828728802855,11.6019865319031,23600.9324133464,0.0,1.0
2025-02-04,12.35,12.37,12.2212,12.29,61303,11.8026798738883,11.8217935255059,11.6795879574707,11.7453389190354,64145.7752044055,0.0,1.0
2025-02-05,12.36,12.365,12.3,12.35,24189,11.8122366996971,11.8170151126015,11.7548957448442,11.8026798738883,25310.7051273081,0.0,1.0
2025-02-06,12.43,12.45,12.3278,12.3278,20124,11.8791344803588,11.8982481319764,11.7814637205927,11.7814637205927,21057.2007930029,0.0,1.0
2025-02-07,12.53,12.56,12.45,12.51,55014,11.974702738447,12.0033732158734,11.8982481319764,11.9555890868293,57565.1383634596,0.0,1.0
2025-02-10,12.66,12.69,12.55,12.65,22594,12.0989414739616,12.127611951388,11.9938163900646,12.0893846481528,23641.7409420149,0.0,1.0
2025-02-11,12.61,12.65,12.57,12.62,60694,12.0511573449175,12.0893846481528,12.0129300416822,12.0607141707263,63508.5343336573,0.0,1.0
2025-02-12,12.78,12.78,12.56,12.56,26380,12.2136233836674,12.2136233836674,12.0033732158734,12.0033732158734,27603.30734046,0.0,1.0
2025-02-13,12.77,12.77,12.69,12.69,6955,12.2040665578586,12.2040665578586,12.127611951388,12.127611951388,7277.52094590216,0.0,1.0
2025-02-14,12.96,13.0,12.82,12.82,11298,12.3856462482261,12.4238735514614,12.2518506869027,12.2518506869027,11821.9168435374,0.0,1.0
2025-02-18,13.105,13.22,13.01,13.07,32955,12.5242202224539,12.6341237192553,12.4334303772702,12.4907713321231,34483.2067249758,0.0,1.0
2025-02-19,13.13,13.16,13.1,13.1,15303,12.548112286976,12.5767827644024,12.5194418095495,12.5194418095495,16012.6388260447,0.0,1.0
2025-02-20,13.3,13.3,13.17,13.17,26699,12.7105783257258,12.7105783257258,12.5863395902112,12.5863395902112,27937.1001775187,0.0,1.0
2025-02-21,13.305,13.37,13.2768,13.31,25509,12.7153567386303,12.7774761063876,12.6884064898494,12.7201351515347,26691.9168668609,0.0,1.0
2025-02-24,13.07,13.29,13.01,13.29,26342,12.4907713321231,12.701021499917,12.4334303772702,12.701021499917,27563.5451843213,0.0,1.0
2025-02-25,12.98,13.08,12.92,13.03,20472,12.4047598998437,12.5003281579319,12.3474189449908,12.4525440288878,21421.3384334306,0.0,1.0
2025-02-26,13.17,13.2696,13.08,13.08,19622,12.5863395902112,12.681525575267,12.5003281579319,12.5003281579319,20531.9217829609,0.0,1.0
2025-02-27,12.81,13.16,12.81,13.16,21984,12.2422938610938,12.5767827644024,12.2422938610938,12.5767827644024,23003.4536987367,0.0,1.0
2025-02-28,12.7,12.9,12.48,12.7,30516,12.1371687771969,12.3283052933732,11.9269186094029,12.1371687771969,31931.1041243925,0.0,1.0
2025-03-03,12.67,12.84,12.66,12.72,45492,12.1084982997704,12.2709643385203,12.0989414739616,12.1562824288145,47601.579133139,0.0,1.0
2025-03-04,12.72,12.82,12.599,12.66,35216,12.1562824288145,12.2518506869027,12.0406448365278,12.0989414739616,36849.0550152251,0.0,1.0
2025-03-05,13.14,13.2,12.85,12.85,11399,12.5576691127848,12.6150100676377,12.2805211643291,12.2805211643291,11927.6004690638,0.0,1.0
2025-03-06,13.05,13.145,13.01,13.05,62624,12.4716576805054,12.5624475256892,12.4334303772702,12.4716576805054,65528.0333164887,0.0,1.0
2025-03-07,13.1,13.17,12.88,13.04,37862,12.5194418095495,12.5863395902112,12.3091916417556,12.4621008546966,39617.7567295109,0.0,1.0
2025-03-10,12.75,13.04,12.73,12.92,49232,12.1849529062409,12.4621008546966,12.1658392546233,12.3474189449908,51515.0123952059,0.0,1.0
2025-03-11,12.89,12.89,12.7576,12.87,16417,12.3187484675644,12.3187484675644,12.1922160938556,12.2996348159467,17178.297824425,0.0,1.0
2025-03-12,12.97,12.9999,12.91,12.95,20824,12.3952030740349,12.4237779832033,12.337862119182,12.3760894224173,21789.661563978,0.0,1.0
2025-03-13,12.9,12.98,12.8201,12.89,28468,12.3283052933732,12.4047598998437,12.2519462551607,12.3187484675644,29788.1331830256,0.0,1.0
2025-03-14,13.1,13.18,13.01,13.01,14513,12.5194418095495,12.59589641602,12.4334303772702,12.4334303772702,15186.0045273729,0.0,1.0
2025-03-17,13.23,13.25,12.865,12.97,26799,12.8539307128581,12.8733622029758,12.4993060182101,12.601321341328,27583.0621714286,0.22,1.0
2025-03-18,13.25,13.33,13.15,13.15,134300,12.8733622029758,12.9510881634466,12.7762047523873,12.7762047523873,138229.234285714,0.0,1.0
2025-03-19,13.49,13.8,13.19,13.33,958059,13.1065400843882,13.4077281812125,12.8150677326227,12.9510881634466,986089.06902857,0.0,1.0
2025-03-20,13.29,13.43,13.29,13.35,15297,12.9122251832112,13.0482456140351,12.9122251832112,12.9705196535643,15744.5465142857,0.0,1.0
2025-03-21,13.19,13.26,13.13,13.13,12452,12.8150677326227,12.8830779480346,12.7567732622696,12.7567732622696,12816.3099428571,0.0,1.0
2025-03-24,13.31,13.33,13.27,13.33,8505,12.9316566733289,12.9510881634466,12.8927936930935,12.9510881634466,8753.83199999999,0.0,1.0
2025-03-25,13.2,13.26,13.17,13.26,16727,12.8247834776815,12.8830779480346,12.795636242505,12.8830779480346,17216.3842285715,0.0,1.0
2025-03-26,13.07,13.2984,13.07,13.18,11698,12.6984787919165,12.9203864090606,12.6984787919165,12.8053519875638,12040.2500571429,0.0,1.0
2025-03-27,13.17,13.205,13.09,13.09,6526,12.795636242505,12.829641350211,12.7179102820342,12.7179102820342,6716.93211428571,0.0,1.0
2025-03-28,13.01,13.1,12.9059,13.05,46140,12.6401843215634,12.727626027093,12.5390434155008,12.6790473017988,47489.9245714286,0.0,1.0
2025-03-31,12.85,12.9381,12.81,12.88,22412,12.4847324006218,12.5703281145903,12.4458694203864,12.5138796357984,23067.7110857143,0.0,1.0
2025-04-01,12.9,12.9865,12.83,12.83,37672,12.5333111259161,12.6173523206751,12.4653009105041,12.4653009105041,38774.1750857142,0.0,1.0
2025-04-02,12.93,12.96,12.9,12.9,5052,12.5624583610926,12.5916055962692,12.5333111259161,12.5333111259161,5199.80708571429,0.0,1.0
2025-04-03,12.66,12.75,12.65,12.68,21959,12.3001332445037,12.3875749500333,12.2904174994448,12.3195647346214,22601.4575999999,0.0,1.0
2025-04-04,11.81,12.2154,11.725,12.16,42891,11.4742949145014,11.8681712191872,11.3917110815012,11.8143459915612,44145.8681142859,0.0,1.0
2025-04-07,11.26,11.59,11.199,11.26,65220,10.9399289362647,11.2605485232068,10.8806628914057,10.9399289362647,67128.1508571429,0.0,1.0
2025-04-08,11.29,11.99,11.25,11.7,74693,10.9690761714413,11.6491783255607,10.9302131912059,11.3674217188541,76878.3037714283,0.0,1.0
2025-04-09,11.81,11.91,11.14,11.29,79223,11.4742949145014,11.5714523650899,10.8233399955585,10.9690761714413,81540.8386285717,0.0,1.0
2025-04-10,11.87,12.02,11.6306,11.7,48981,11.5325893848545,11.6783255607373,11.2999944481457,11.3674217188541,50414.0441142859,0.0,1.0
2025-04-11,12.07,12.14,11.87,11.87,21986,11.7269042860315,11.7949145014435,11.5325893848545,11.5325893848545,22629.2475428572,0.0,1.0
2025-04-14,12.24,12.28,12.14,12.19,13724,11.892071952032,11.9309349322674,11.7949145014435,11.8434932267377,14125.5250285714,0.0,1.0
2025-04-15,12.21,12.3745,12.2,12.26,9618,11.8629247168554,12.0227487230735,11.8532089717966,11.9115034421497,9899.39520000003,0.0,1.0
2025-04-16,12.06,12.21,12.04,12.19,10409,11.7171885409727,11.8629247168554,11.697757050855,11.8434932267377,10713.5376,0.0,1.0
2025-04-17,12.18,12.22,12.14,12.22,13285,11.8337774816789,11.8726404619143,11.7949145014435,11.8726404619143,13673.6811428571,0.0,1.0
2025-04-21,12.12,12.2447,12.04,12.2447,10450,11.7754830113258,11.8966383522096,11.697757050855,11.8966383522096,10755.7371428571,0.0,1.0
2025-04-22,12.29,12.34,12.21,12.21,70493,11.9406506773262,11.9892294026205,11.8629247168554,11.8629247168554,72555.4237714287,0.0,1.0
2025-04-23,12.475,12.596,12.474,12.48,8364,12.1203919609149,12.237952476127,12.1194203864091,12.1252498334444,8608.70674285718,0.0,1.0
2025-04-24,12.67,12.67,12.53,12.53,6985,12.3098489895625,12.3098489895625,12.1738285587386,12.1738285587386,7189.36114285715,0.0,1.0
2025-04-25,12.62,12.64,12.58,12.64,5702,12.2612702642683,12.280701754386,12.2224072840329,12.280701754386,5868.82422857141,0.0,1.0
2025-04-28,12.625,12.67,12.58,12.67,17686,12.2661281367977,12.3098489895625,12.2224072840329,12.3098489895625,18203.4418285714,0.0,1.0
2025-04-29,12.61,12.7164,12.59,12.59,30108,12.2515545192094,12.3549300466356,12.2321230290917,12.2321230290917,30988.8740571429,0.0,1.0
2025-04-30,12.68,12.698395,12.575,12.58,37685,12.3195647346214,12.3374368476571,12.2175494115034,12.2224072840329,38787.5554285713,0.0,1.0
2025-05-01,12.68,12.7575,12.68,12.72,32112,12.3195647346214,12.3948617588274,12.3195647346214,12.3584277148568,33051.5053714285,0.0,1.0
2025-05-02,13.11,13.14,12.9901,13.12,27622,12.7373417721519,12.7664890073284,12.6208499888963,12.7470575172107,28430.1408,0.0,1.0
2025-05-05,13.17,13.2504,13.14,13.14,11813,12.795636242505,12.8737508327781,12.7664890073284,12.7664890073284,12158.6146285714,0.0,1.0
2025-05-06,13.04,13.1441,13.04,13.07,8039,12.6693315567399,12.7704724628026,12.6693315567399,12.6984787919165,8274.1981714286,0.0,1.0
2025-05-07,12.905,12.98,12.905,12.98,12119,12.5381689984455,12.6110370863869,12.5381689984455,12.6110370863869,12473.5673142857,0.0,1.0
2025-05-08,12.97,13.0058,12.92,12.92,10726,12.601321341328,12.6361037086387,12.5527426160338,12.5527426160338,11039.8121142857,0.0,1.0
2025-05-09,13.02,13.055,13.01,13.05,33400,12.6499000666223,12.6839051743282,12.6401843215634,12.6790473017988,34377.1885714284,0.0,1.0
2025-05-12,13.2969,13.35,12.85,13.32,56274,12.9189290473018,12.9705196535643,12.4847324006218,12.9413724183877,57920.4164571429,0.0,1.0
2025-05-13,13.48,13.5,13.27,13.27,20868,13.0968243393293,13.116255829447,12.8927936930935,12.8927936930935,21478.5380571429,0.0,1.0
2025-05-14,13.56,13.68684,13.56,13.57,10237,13.1745502998001,13.2977848101266,13.1745502998001,13.184266044859,10536.5053714286,0.0,1.0
2025-05-15,13.56,13.63,13.49,13.53,8370,13.1745502998001,13.2425605152121,13.1065400843882,13.1454030646236,8614.88228571431,0.0,1.0
2025-05-16,13.54,13.5786,13.4964,13.53,3560,13.1551188096824,13.1926215856096,13.1127581612258,13.1454030646236,3664.15542857144,0.0,1.0
2025-05-19,13.54,13.6,13.39,13.39,20426,13.1551188096824,13.2134132800355,13.0093826337997,13.0093826337997,21023.6064000001,0.0,1.0
2025-05-20,13.52,13.545,13.5,13.53,8643,13.1356873195647,13.1599766822119,13.116255829447,13.1454030646236,8895.86948571431,0.0,1.0
2025-05-21,13.52,13.599,13.52,13.53,5061,13.1356873195647,13.2124417055296,13.1356873195647,13.1454030646236,5209.07040000001,0.0,1.0
2025-05-22,13.42,13.4685,13.31,13.42,5790,13.0385298689762,13.0856512325117,12.9316566733289,13.0385298689762,5959.39885714287,0.0,1.0
2025-05-23,13.43,13.47,13.325,13.38,8698,13.0482456140351,13.0871085942705,12.9462302909172,12.9996668887408,8952.47862857142,0.0,1.0
2025-05-27,13.44,13.46,13.4,13.46,6258,13.0579613590939,13.0773928492116,13.0190983788585,13.0773928492116,6441.09120000002,0.0,1.0
2025-05-28,13.53,13.55,13.3401,13.42,34402,13.1454030646236,13.1648345547413,12.960901065956,13.0385298689762,35408.5042285714,0.0,1.0
2025-05-29,13.55,13.62,13.55,13.62,12673,13.1648345547413,13.2328447701532,13.1648345547413,13.2328447701532,13043.7757714286,0.0,1.0
2025-05-30,13.5,13.5742,13.43,13.43,10753,13.116255829447,13.1883466577837,13.0482456140351,13.0482456140351,11067.6020571429,0.0,1.0
2025-06-02,13.4607,13.4755,13.44,13.45,3725,13.0780729513658,13.0924522540529,13.0579613590939,13.0676771041528,3833.98285714284,0.0,1.0
2025-06-03,13.59,13.59,13.5,13.5,5696,13.2036975349767,13.2036975349767,13.116255829447,13.116255829447,5862.64868571428,0.0,1.0
2025-06-04,13.8364,13.8364,13.63,13.63,11515,13.4430934932267,13.4430934932267,13.2425605152121,13.2425605152121,11851.896,0.0,1.0
2025-06-05,13.83,14.0,13.8,13.9,12466,13.4368754163891,13.6020430823895,13.4077281812125,13.504885631801,12830.7195428571,0.0,1.0
2025-06-06,13.88,13.91,13.72,13.84,11104,13.4854541416833,13.5146013768599,13.3300022207417,13.4465911614479,11428.8713142857,0.0,1.0
2025-06-09,14.07,14.11,13.91,13.91,6049,13.6700532978015,13.7089162780369,13.5146013768599,13.5146013768599,6225.97645714284,0.0,1.0
2025-06-10,14.1,14.154,14.06,14.06,2989,13.699200532978,13.7516655562958,13.6603375527426,13.6603375527426,3076.4496,0.0,1.0
2025-06-11,14.19,14.225,14.0965,14.16,9958,13.7866422385077,13.8206473462136,13.6958000222074,13.7574950033311,10249.3426285714,0.0,1.0
2025-06-12,14.235,14.2395,14.0919,14.17,2101,13.8303630912725,13.834735176549,13.6913307794803,13.76721074839,2162.46925714285,0.0,1.0
2025-06-13,13.97,14.05,13.74,13.99,20008,13.572895847213,13.6506218076838,13.3494337108594,13.5923273373307,20593.3769142857,0.0,1.0
2025-06-16,14.0,14.05,13.95,13.95,25247,13.8157894736842,13.8651315789474,13.7664473684211,13.7664473684211,25583.6266666667,0.22,1.0
2025-06-17,13.835,14.0,13.75,13.92,18884,13.6529605263158,13.8157894736842,13.5690789473684,13.7368421052632,19135.7866666667,0.0,1.0
2025-06-18,13.861,13.9699,13.7111,13.86,15675,13.6786184210526,13.7860855263158,13.5306907894737,13.6776315789474,15884,0.0,1.0
2025-06-20,13.9,14.1789,13.81,13.9,10691,13.7171052631579,13.9923355263158,13.6282894736842,13.7171052631579,10833.5466666667,0.0,1.0
2025-06-23,13.9,13.96,13.86,13.9,8274,13.7171052631579,13.7763157894737,13.6776315789474,13.7171052631579,8384.32,0.0,1.0
2025-06-24,14.32,14.32,14.0789,14.11,17105,14.1315789473684,14.1315789473684,13.8936513157895,13.9243421052632,17333.0666666667,0.0,1.0
2025-06-25,14.36,14.43,14.31,14.36,4257,14.1710526315789,14.2401315789474,14.1217105263158,14.1710526315789,4313.76000000001,0.0,1.0
2025-06-26,14.465,14.4945,14.33,14.36,7492,14.2746710526316,14.3037828947368,14.1414473684211,14.1710526315789,7591.89333333332,0.0,1.0
2025-06-27,14.5,14.52,14.38,14.39,32041,14.3092105263158,14.3289473684211,14.1907894736842,14.2006578947368,32468.2133333333,0.0,1.0
2025-06-30,14.59,14.61,14.395,14.49,34920,14.3980263157895,14.4177631578947,14.2055921052632,14.2993421052632,35385.5999999999,0.0,1.0
2025-07-01,14.65,14.66,14.36,14.57,33661,14.4572368421053,14.4671052631579,14.1710526315789,14.3782894736842,34109.8133333332,0.0,1.0
2025-07-02,14.71,14.75,14.36,14.59,32667,14.5164473684211,14.5559210526316,14.1710526315789,14.3980263157895,33102.5599999999,0.0,1.0
2025-07-03,14.86,14.915,14.7,14.7,38309,14.6644736842105,14.71875,14.5065789473684,14.5065789473684,38819.7866666667,0.0,1.0
2025-07-07,14.7,14.78,14.6714,14.75,58015,14.5065789473684,14.5855263157895,14.4783552631579,14.5559210526316,58788.5333333334,0.0,1.0
2025-07-08,14.84,14.84,14.7082,14.74,22105,14.6447368421053,14.6447368421053,14.5146710526316,14.5460526315789,22399.7333333333,0.0,1.0
2025-07-09,14.9174,14.92,14.8296,14.88,22882,14.7211184210526,14.7236842105263,14.6344736842105,14.6842105263158,23187.0933333334,0.0,1.0
2025-07-10,14.95,14.99,14.7801,14.9,10052,14.7532894736842,14.7927631578947,14.585625,14.7039473684211,10186.0266666667,0.0,1.0
2025-07-11,14.9,14.9,14.85,14.89,85666,14.7039473684211,14.7039473684211,14.6546052631579,14.6940789473684,86808.2133333331,0.0,1.0
2025-07-14,14.88,14.93,14.85,14.85,10624,14.6842105263158,14.7335526315789,14.6546052631579,14.6546052631579,10765.6533333333,0.0,1.0
2025-07-15,14.97,15.0799,14.94,15.05,18742,14.7730263157895,14.8814802631579,14.7434210526316,14.8519736842105,18991.8933333333,0.0,1.0
2025-07-16,14.93,14.96,14.85,14.96,7593,14.7335526315789,14.7631578947368,14.6546052631579,14.7631578947368,7694.24000000002,0.0,1.0
2025-07-17,14.875,15.0,14.7312,14.93,7602,14.6792763157895,14.8026315789474,14.5373684210526,14.7335526315789,7703.35999999999,0.0,1.0
2025-07-18,14.79,14.93,14.7755,14.83,20779,14.5953947368421,14.7335526315789,14.5810855263158,14.6348684210526,21056.0533333333,0.0,1.0
2025-07-21,14.82,14.8988,14.74,14.79,50070,14.625,14.7027631578947,14.5460526315789,14.5953947368421,50737.6,0.0,1.0
2025-07-22,14.84,14.88,14.77,14.8,69516,14.6447368421053,14.6842105263158,14.5756578947368,14.6052631578947,70442.8799999998,0.0,1.0
2025-07-23,15.09,15.09,14.96,14.97,11755,14.8914473684211,14.8914473684211,14.7631578947368,14.7730263157895,11911.7333333333,0.0,1.0
2025-07-24,15.1,15.13,15.06,15.12,21516,14.9013157894737,14.9309210526316,14.8618421052632,14.9210526315789,21802.88,0.0,1.0
2025-07-25,14.95,15.095,14.94,14.95,20986,14.7532894736842,14.8963815789474,14.7434210526316,14.7532894736842,21265.8133333333,0.0,1.0
2025-07-28,14.91,15.0896,14.89,14.89,8725,14.7138157894737,14.8910526315789,14.6940789473684,14.6940789473684,8841.33333333332,0.0,1.0
2025-07-29,15.04,15.05,14.91,14.91,48960,14.8421052631579,14.8519736842105,14.7138157894737,14.7138157894737,49612.8,0.0,1.0
2025-07-30,15.034,15.0538,14.97,15.03,6417,14.8361842105263,14.8557236842105,14.7730263157895,14.8322368421053,6502.56000000001,0.0,1.0
2025-07-31,14.97,15.04,14.945,15.02,36085,14.7730263157895,14.8421052631579,14.7483552631579,14.8223684210526,36566.1333333333,0.0,1.0
2025-08-01,15.01,15.08,14.9,14.9,10907,14.8125,14.8815789473684,14.7039473684211,14.7039473684211,11052.4266666667,0.0,1.0
2025-08-04,14.82,15.101,14.1,15.01,20529,14.625,14.9023026315789,13.9144736842105,14.8125,20802.72,0.0,1.0
2025-08-05,14.88,14.95,14.84,14.85,21016,14.6842105263158,14.7532894736842,14.6447368421053,14.6546052631579,21296.2133333333,0.0,1.0
2025-08-06,14.92,14.925,14.83,14.92,10368,14.7236842105263,14.7286184210526,14.6348684210526,14.7236842105263,10506.24,0.0,1.0
2025-08-07,15.05,15.12,15.01,15.01,23939,14.8519736842105,14.9210526315789,14.8125,14.8125,24258.1866666667,0.0,1.0
2025-08-08,15.11,15.12,15.015,15.07,9510,14.9111842105263,14.9210526315789,14.8174342105263,14.8717105263158,9636.80000000001,0.0,1.0
2025-08-11,15.18,15.21,15.05,15.05,10979,14.9802631578947,15.0098684210526,14.8519736842105,14.8519736842105,11125.3866666667,0.0,1.0
2025-08-12,15.25,15.32,15.05,15.24,9323,15.0493421052632,15.1184210526316,14.8519736842105,15.0394736842105,9447.30666666664,0.0,1.0
2025-08-13,15.54,15.54,15.33,15.34,21662,15.3355263157895,15.3355263157895,15.1282894736842,15.1381578947368,21950.8266666666,0.0,1.0
2025-08-14,15.34,15.43,15.335,15.35,13990,15.1381578947368,15.2269736842105,15.1332236842105,15.1480263157895,14176.5333333334,0.0,1.0
2025-08-15,15.42,15.49,15.3297,15.42,4351,15.2171052631579,15.2861842105263,15.1279934210526,15.2171052631579,4409.01333333333,0.0,1.0
2025-08-18,15.59,15.59,15.43,15.44,4168,15.3848684210526,15.3848684210526,15.2269736842105,15.2368421052632,4223.57333333334,0.0,1.0
2025-08-19,15.43,15.55,15.43,15.47,14151,15.2269736842105,15.3453947368421,15.2269736842105,15.2664473684211,14339.68,0.0,1.0
2025-08-20,15.36,15.42,15.26,15.42,10673,15.1578947368421,15.2171052631579,15.0592105263158,15.2171052631579,10815.3066666667,0.0,1.0
2025-08-21,15.3,15.48,15.26,15.26,3129,15.0986842105263,15.2763157894737,15.0592105263158,15.0592105263158,3170.72,0.0,1.0
2025-08-22,15.54,15.6099,15.3,15.37,11634,15.3355263157895,15.4045065789474,15.0986842105263,15.1677631578947,11789.12,0.0,1.0
2025-08-25,15.56,15.63,15.465,15.55,9798,15.3552631578947,15.4243421052632,15.2615131578947,15.3453947368421,9928.64000000002,0.0,1.0
2025-08-26,15.51,15.6575,15.5,15.59,7594,15.3059210526316,15.4514802631579,15.2960526315789,15.3848684210526,7695.25333333332,0.0,1.0
2025-08-27,15.41,15.5336,15.4,15.41,6450,15.2072368421053,15.3292105263158,15.1973684210526,15.2072368421053,6535.99999999998,0.0,1.0
2025-08-28,15.355,15.6597,15.29,15.55,28943,15.1529605263158,15.4536513157895,15.0888157894737,15.3453947368421,29328.9066666667,0.0,1.0
2025-08-29,15.2688,15.31,15.2067,15.31,3403,15.0678947368421,15.108552631579,15.0066118421053,15.108552631579,3448.37333333334,0.0,1.0
2025-09-02,15.12,15.615,15.11,15.49,15117,14.9210526315789,15.4095394736842,14.9111842105263,15.2861842105263,15318.56,0.0,1.0
2025-09-03,15.16,15.6899,15.13,15.13,5634,14.9605263157895,15.4834539473684,14.9309210526316,14.9309210526316,5709.11999999999,0.0,1.0
2025-09-04,15.21,15.365,15.08,15.08,19399,15.0098684210526,15.1628289473684,14.8815789473684,14.8815789473684,19657.6533333334,0.0,1.0
2025-09-05,15.35,15.6659,15.3,15.39,7489,15.1480263157895,15.4597697368421,15.0986842105263,15.1875,7588.85333333332,0.0,1.0
2025-09-08,15.55,15.7583,15.39,15.39,6591,15.3453947368421,15.5509539473684,15.1875,15.1875,6678.88,0.0,1.0
2025-09-09,15.65,15.8,15.52,15.57,14514,15.4440789473684,15.5921052631579,15.3157894736842,15.3651315789474,14707.52,0.0,1.0
2025-09-10,15.89,15.94,15.73,15.73,4194,15.6809210526316,15.7302631578947,15.5230263157895,15.5230263157895,4249.91999999999,0.0,1.0
2025-09-11,16.04,16.1,15.89,15.89,9387,15.8289473684211,15.8881578947368,15.6809210526316,15.6809210526316,9512.15999999997,0.0,1.0
2025-09-12,16.09,16.09,15.9843,16.07,1761,15.8782894736842,15.8782894736842,15.7739802631579,15.858552631579,1784.48,0.0,1.0
2025-09-15,16.3225,16.3225,16.09,16.09,32523,16.1077302631579,16.1077302631579,15.8782894736842,15.8782894736842,32956.64,0.0,1.0
2025-09-16,16.51,16.61,16.37,16.46,16205,16.2927631578947,16.3914473684211,16.1546052631579,16.2434210526316,16421.0666666667,0.0,1.0
2025-09-17,16.68,16.77,16.54,16.54,23249,16.4605263157895,16.5493421052632,16.3223684210526,16.3223684210526,23558.9866666666,0.0,1.0
2025-09-18,16.5,16.6399,16.2338,16.53,25542,16.5,16.6399,16.2338,16.53,25542,0.22,1.0
2025-09-19,16.48,16.54,16.2046,16.54,9493,16.48,16.54,16.2046,16.54,9493,0.0,1.0
2025-09-22,16.45,16.59,16.29,16.48,4553,16.45,16.59,16.29,16.48,4553,0.0,1.0
2025-09-23,16.49,16.6,16.3611,16.49,6909,16.49,16.6,16.3611,16.49,6909,0.0,1.0
2025-09-24,16.511,16.5795,16.46,16.55,11731,16.511,16.5795,16.46,16.55,11731,0.0,1.0
2025-09-25,16.49,16.57,16.3745,16.57,11060,16.49,16.57,16.3745,16.57,11060,0.0,1.0
2025-09-26,16.27,16.37,16.12,16.37,6894,16.27,16.37,16.12,16.37,6894,0.0,1.0
2025-09-29,16.7,16.7,16.24,16.39,40029,16.7,16.7,16.24,16.39,40029,0.0,1.0
2025-09-30,16.74,16.98,16.38,16.65,26583,16.74,16.98,16.38,16.65,26583,0.0,1.0
2025-10-01,16.74,16.94,16.5401,16.74,12172,16.74,16.94,16.5401,16.74,12172,0.0,1.0
2025-10-02,16.9,16.95,16.6,16.93,14421,16.9,16.95,16.6,16.93,14421,0.0,1.0
2025-10-03,16.87,17.0,16.71,16.91,13228,16.87,17.0,16.71,16.91,13228,0.0,1.0
2025-10-06,17.055,17.29,16.8353,16.92,21010,17.055,17.29,16.8353,16.92,21010,0.0,1.0
2025-10-07,17.06,17.07,16.96,17.06,13600,17.06,17.07,16.96,17.06,13600,0.0,1.0
2025-10-08,17.0,17.2,17.0,17.11,23744,17.0,17.2,17.0,17.11,23744,0.0,1.0
2025-10-09,17.02,17.198,16.9,17.09,7054,17.02,17.198,16.9,17.09,7054,0.0,1.0
2025-10-10,16.41,17.18,16.29,17.01,8465,16.41,17.18,16.29,17.01,8465,0.0,1.0
2025-10-13,16.38,17.0484,16.38,16.82,25063,16.38,17.0484,16.38,16.82,25063,0.0,1.0
2025-10-14,16.3,16.39,16.0733,16.23,21957,16.3,16.39,16.0733,16.23,21957,0.0,1.0
2025-10-15,16.52,16.7,16.43,16.43,10819,16.52,16.7,16.43,16.43,10819,0.0,1.0
2025-10-16,16.78,16.948,16.42,16.77,162783,16.78,16.948,16.42,16.77,162783,0.0,1.0
2025-10-17,16.8,16.8,16.6859,16.76,12408,16.8,16.8,16.6859,16.76,12408,0.0,1.0
2025-10-20,17.0,17.0033,16.86,16.86,11941,17.0,17.0033,16.86,16.86,11941,0.0,1.0
2025-10-21,16.93,17.1,16.83,17.01,11941,16.93,17.1,16.83,17.01,11941,0.0,1.0
2025-10-22,16.93,17.19,16.82,16.89,5075,16.93,17.19,16.82,16.89,5075,0.0,1.0
2025-10-23,17.03,17.16,16.87,16.87,23345,17.03,17.16,16.87,16.87,23345,0.0,1.0
2025-10-24,17.17,17.215,17.05,17.09,20953,17.17,17.215,17.05,17.09,20953,0.0,1.0
2025-10-27,17.45,17.47,17.16,17.35,19676,17.45,17.47,17.16,17.35,19676,0.0,1.0
2025-10-28,17.46,17.51,17.22,17.42,19367,17.46,17.51,17.22,17.42,19367,0.0,1.0
2025-10-29,17.82,18.0093,17.57,17.57,36989,17.82,18.0093,17.57,17.57,36989,0.0,1.0
2025-10-30,17.85,17.9,17.6401,17.79,21663,17.85,17.9,17.6401,17.79,21663,0.0,1.0
2025-10-31,17.56,17.785,17.56,17.77,21584,17.56,17.785,17.56,17.77,21584,0.0,1.0
2025-11-03,17.72,17.75,17.56,17.75,14522,17.72,17.75,17.56,17.75,14522,0.0,1.0
2025-11-04,17.61,17.73,17.5,17.5,37130,17.61,17.73,17.5,17.5,37130,0.0,1.0
2025-11-05,17.73,17.7669,17.59,17.59,35355,17.73,17.7669,17.59,17.59,35355,0.0,1.0
2025-11-06,17.64,17.7585,17.57,17.655,7462,17.64,17.7585,17.57,17.655,7462,0.0,1.0
2025-11-07,17.46,17.6299,17.43,17.51,9017,17.46,17.6299,17.43,17.51,9017,0.0,1.0
2025-11-10,17.65,17.81,17.55,17.81,36697,17.65,17.81,17.55,17.81,36697,0.0,1.0
2025-11-11,17.81,17.83,17.61,17.61,35040,17.81,17.83,17.61,17.61,35040,0.0,1.0
2025-11-12,17.58,17.91,17.5368,17.84,26464,17.58,17.91,17.5368,17.84,26464,0.0,1.0
2025-11-13,17.48,17.7543,17.44,17.59,51749,17.48,17.7543,17.44,17.59,51749,0.0,1.0
2025-11-14,17.21,17.6375,17.21,17.32,19801,17.21,17.6375,17.21,17.32,19801,0.0,1.0
2025-11-17,16.93,17.19,16.8,17.14,51388,16.93,17.19,16.8,17.14,51388,0.0,1.0
2025-11-18,16.76,16.8185,16.6525,16.81,83797,16.76,16.8185,16.6525,16.81,83797,0.0,1.0
2025-11-19,16.77,16.87,16.72,16.76,13647,16.77,16.87,16.72,16.76,13647,0.0,1.0
2025-11-20,16.63,16.9502,16.62,16.83,18655,16.63,16.9502,16.62,16.83,18655,0.0,1.0
2025-11-21,16.56,16.59,16.17,16.39,16130,16.56,16.59,16.17,16.39,16130,0.0,1.0
2025-11-24,16.5,16.6,16.43,16.54,36758,16.5,16.6,16.43,16.54,36758,0.0,1.0
2025-11-25,16.6,16.64,16.43,16.43,18517,16.6,16.64,16.43,16.43,18517,0.0,1.0
2025-11-26,16.84,16.84,16.67,16.67,14536,16.84,16.84,16.67,16.67,14536,0.0,1.0