date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-01-25,22.0,22.13,20.0,21.75,11483900,2.8992722118112,2.916404274881,2.63570201073746,2.86632593667699,87141110.4382538,0.0,1.0
1990-01-26,24.0,24.0,22.13,22.5,7637900,3.16284241288495,3.16284241288495,2.916404274881,2.96516476207964,57957234.6865035,0.0,1.0
1990-01-29,24.63,25.13,22.13,24.0,4788600,3.24586702622318,3.31175957649162,2.916404274881,3.16284241288495,36336429.3876315,0.0,1.0
1990-01-30,24.13,24.25,22.75,23.63,3430100,3.17997447595474,3.19578868801917,2.99811103721386,3.11408192568631,26027980.2953922,0.0,1.0
1990-01-31,22.88,23.75,22.88,23.5,1414300,3.01524310028365,3.12989613775073,3.01524310028365,3.09694986261651,10731865.69831,0.0,1.0
1990-02-01,23.5,23.5,22.75,23.13,1463700,3.09694986261651,3.09694986261651,2.99811103721386,3.04818937541787,11106718.3925733,0.0,1.0
1990-02-02,24.13,24.13,23.25,23.25,1467700,3.17997447595474,3.17997447595474,3.0640035874823,3.0640035874823,11137070.8374529,0.0,1.0
1990-02-05,24.38,24.38,23.5,23.75,1075500,3.21292075108896,3.21292075108896,3.09694986261651,3.12989613775073,8161013.61700658,0.0,1.0
1990-02-06,23.75,24.0,23.5,24.0,1058800,3.12989613775073,3.16284241288495,3.09694986261651,3.16284241288495,8034292.15963418,0.0,1.0
1990-02-07,23.38,23.75,22.75,23.38,756900,3.08113565055209,3.12989613775073,2.99811103721386,3.08113565055209,5743441.38234521,0.0,1.0
1990-02-08,23.0,23.38,22.88,23.0,803300,3.03105731234808,3.08113565055209,3.01524310028365,3.03105731234808,6095529.74294874,0.0,1.0
1990-02-09,21.0,22.88,21.0,22.75,586200,2.76748711127433,3.01524310028365,2.76748711127433,2.99811103721386,4448150.79710763,0.0,1.0
1990-02-12,20.13,20.38,19.13,20.25,568100,2.65283407380725,2.68578034894147,2.52104897327038,2.66864828587168,4310805.98402737,0.0,1.0
1990-02-13,19.25,19.88,18.75,19.38,589700,2.5368631853348,2.61988779867303,2.47097063506637,2.5539952484046,4474709.1863773,0.0,1.0
1990-02-14,20.25,20.25,18.63,19.25,436800,2.66864828587168,2.66864828587168,2.45515642300194,2.5368631853348,3314486.98085399,0.0,1.0
1990-02-15,19.88,20.5,19.75,20.5,359100,2.61988779867303,2.70159456100589,2.60275573560324,2.70159456100589,2724890.73906747,0.0,1.0
1990-02-16,20.25,20.38,19.88,20.13,177800,2.66864828587168,2.68578034894147,2.61988779867303,2.65283407380725,1349166.1748989,0.0,1.0
1990-02-20,19.25,19.38,18.75,19.38,192500,2.5368631853348,2.5539952484046,2.47097063506637,2.5539952484046,1460711.40983149,0.0,1.0
1990-02-21,17.75,18.13,17.63,18.0,397300,2.33918553452949,2.38926387273351,2.32337132246507,2.37213180966371,3014756.5876678,0.0,1.0
1990-02-22,18.13,19.0,18.0,18.0,304600,2.38926387273351,2.50391691020059,2.37213180966371,2.37213180966371,2311338.6775827,0.0,1.0
1990-02-23,17.75,18.0,17.5,18.0,236300,2.33918553452949,2.37213180966371,2.30623925939528,2.37213180966371,1793070.68126328,0.0,1.0
1990-02-26,17.25,17.75,16.13,16.88,331700,2.27329298426106,2.33918553452949,2.12569367165976,2.22453249706241,2516976.4916421,0.0,1.0
1990-02-27,16.25,17.13,16.25,17.0,147500,2.14150788372418,2.25747877219663,2.14150788372418,2.24034670912684,1119246.40493582,0.0,1.0
1990-02-28,17.0,17.0,16.38,16.38,249300,2.24034670912684,2.24034670912684,2.15863994679398,2.15863994679398,1891716.12712203,0.0,1.0
1990-03-01,16.25,17.0,16.25,17.0,93800,2.14150788372418,2.24034670912684,2.14150788372418,2.24034670912684,711764.832426981,0.0,1.0
1990-03-02,16.75,16.88,16.63,16.63,42500,2.20740043399262,2.22453249706241,2.1915862219282,2.1915862219282,322494.726845913,0.0,1.0
1990-03-05,16.13,16.88,16.0,16.88,95900,2.12569367165976,2.22453249706241,2.10856160858997,2.22453249706241,727699.865988778,0.0,1.0
1990-03-06,16.25,16.25,16.0,16.0,143700,2.14150788372418,2.14150788372418,2.10856160858997,2.10856160858997,1090411.58230018,0.0,1.0
1990-03-07,16.38,16.5,16.13,16.13,72200,2.15863994679398,2.1744541588584,2.12569367165976,2.12569367165976,547861.630077056,0.0,1.0
1990-03-08,16.25,16.5,16.25,16.38,70800,2.14150788372418,2.1744541588584,2.14150788372418,2.15863994679398,537238.274369193,0.0,1.0
1990-03-09,16.38,16.38,16.0,16.13,67100,2.15863994679398,2.15863994679398,2.10856160858997,2.12569367165976,509162.262855547,0.0,1.0
1990-03-12,16.25,16.38,15.63,15.63,86600,2.14150788372418,2.15863994679398,2.05980112139132,2.05980112139132,657130.431643673,0.0,1.0
1990-03-13,16.25,16.25,16.0,16.13,136100,2.14150788372418,2.14150788372418,2.10856160858997,2.12569367165976,1032741.93702891,0.0,1.0
1990-03-14,16.38,16.38,16.0,16.0,114800,2.15863994679398,2.15863994679398,2.10856160858997,2.10856160858997,871115.168044959,0.0,1.0
1990-03-15,16.13,16.25,16.0,16.25,99200,2.12569367165976,2.14150788372418,2.10856160858997,2.14150788372418,752740.63301446,0.0,1.0
1990-03-16,16.88,16.88,15.75,16.0,127900,2.22453249706241,2.22453249706241,2.07561533345575,2.10856160858997,970519.425025702,0.0,1.0
1990-03-19,17.75,17.75,16.63,16.75,343300,2.33918553452949,2.33918553452949,2.1915862219282,2.20740043399262,2604998.58179299,0.0,1.0
1990-03-20,17.25,17.75,17.25,17.63,120000,2.27329298426106,2.33918553452949,2.27329298426106,2.32337132246507,910573.346388459,0.0,1.0
1990-03-21,17.13,17.38,17.0,17.25,54900,2.25747877219663,2.29042504733085,2.24034670912684,2.27329298426106,416587.305972721,0.0,1.0
1990-03-22,16.25,16.63,15.63,16.38,155500,2.14150788372418,2.1915862219282,2.05980112139132,2.15863994679398,1179951.29469505,0.0,1.0
1990-03-23,16.25,16.5,16.13,16.25,82300,2.14150788372418,2.1744541588584,2.12569367165976,2.14150788372418,624501.553398087,0.0,1.0
1990-03-26,15.5,16.0,15.5,15.63,71000,2.04266905832153,2.10856160858997,2.04266905832153,2.05980112139132,538755.896613172,0.0,1.0
1990-03-27,15.88,15.88,14.63,15.25,138600,2.09274739652554,2.09274739652554,1.92801602085445,2.00972278318731,1051712.21507867,0.0,1.0
1990-03-28,15.25,15.5,15.13,15.5,40700,2.00972278318731,2.04266905832153,1.99390857112289,2.04266905832153,308836.126650086,0.0,1.0
1990-03-29,15.0,15.13,14.75,14.88,125800,1.97677650805309,1.99390857112289,1.94383023291888,1.96096229598867,954584.391463904,0.0,1.0
1990-03-30,15.0,15.13,14.88,15.0,84300,1.97677650805309,1.99390857112289,1.96096229598867,1.97677650805309,639677.775837894,0.0,1.0
1990-04-02,14.63,14.88,14.38,14.5,93300,1.92801602085445,1.96096229598867,1.89506974572023,1.91088395778466,707970.776817028,0.0,1.0
1990-04-03,14.38,14.63,13.75,13.75,137700,1.89506974572023,1.92801602085445,1.812045132382,1.812045132382,1044882.91498076,0.0,1.0
1990-04-04,13.75,14.0,13.63,14.0,157600,1.812045132382,1.84499140751622,1.79623092031758,1.84499140751622,1195886.32825685,0.0,1.0
1990-04-05,13.63,14.5,13.5,13.5,102400,1.79623092031758,1.91088395778466,1.77909885724778,1.77909885724778,777022.588918152,0.0,1.0
1990-04-06,13.75,14.38,13.63,13.75,137300,1.812045132382,1.89506974572023,1.79623092031758,1.812045132382,1041847.6704928,0.0,1.0
1990-04-09,14.13,14.75,13.75,13.75,149200,1.86212347058601,1.94383023291888,1.812045132382,1.812045132382,1132146.19400965,0.0,1.0
1990-04-10,14.0,14.25,13.88,14.13,86400,1.84499140751622,1.87793768265044,1.8291771954518,1.86212347058601,655612.809399692,0.0,1.0
1990-04-11,14.5,14.5,13.88,13.88,53500,1.91088395778466,1.91088395778466,1.8291771954518,1.8291771954518,405963.950264855,0.0,1.0
1990-04-12,14.0,14.5,14.0,14.25,69300,1.84499140751622,1.91088395778466,1.84499140751622,1.87793768265044,525856.107539336,0.0,1.0
1990-04-16,13.75,14.0,13.75,13.75,80700,1.812045132382,1.84499140751622,1.812045132382,1.812045132382,612360.57544624,0.0,1.0
1990-04-17,13.38,13.75,13.25,13.75,96500,1.76328464518336,1.812045132382,1.74615258211357,1.812045132382,732252.73272072,0.0,1.0
1990-04-18,13.0,13.13,12.88,12.88,88700,1.71320630697935,1.73033837004914,1.69739209491492,1.69739209491492,673065.465205469,0.0,1.0
1990-04-19,12.88,13.0,12.63,12.88,94300,1.69739209491492,1.71320630697935,1.66444581978071,1.69739209491492,715558.888036933,0.0,1.0
1990-04-20,12.5,12.75,12.5,12.63,251900,1.64731375671091,1.68026003184513,1.64731375671091,1.66444581978071,1911445.21629378,0.0,1.0
1990-04-23,12.88,13.0,12.5,12.5,79500,1.69739209491492,1.71320630697935,1.64731375671091,1.64731375671091,603254.841982356,0.0,1.0
1990-04-24,12.63,13.0,12.5,12.5,139200,1.66444581978071,1.71320630697935,1.64731375671091,1.64731375671091,1056265.08181061,0.0,1.0
1990-04-25,12.75,12.88,12.5,12.5,114200,1.68026003184513,1.69739209491492,1.64731375671091,1.64731375671091,866562.301313018,0.0,1.0
1990-04-26,13.0,13.0,12.63,12.75,62800,1.71320630697935,1.71320630697935,1.66444581978071,1.68026003184513,476533.38460996,0.0,1.0
1990-04-27,13.0,13.25,13.0,13.0,45200,1.71320630697935,1.74615258211357,1.71320630697935,1.71320630697935,342982.627139653,0.0,1.0
1990-04-30,12.88,13.13,12.88,13.0,26800,1.69739209491492,1.73033837004914,1.69739209491492,1.71320630697935,203361.380693423,0.0,1.0
1990-05-01,12.75,13.13,12.75,13.13,53800,1.68026003184513,1.73033837004914,1.68026003184513,1.73033837004914,408240.383630826,0.0,1.0
1990-05-02,14.13,14.25,12.88,12.88,108300,1.86212347058601,1.87793768265044,1.69739209491492,1.69739209491492,821792.445115587,0.0,1.0
1990-05-03,15.13,15.25,14.63,14.88,275500,1.99390857112289,2.00972278318731,1.92801602085445,1.96096229598867,2090524.6410835,0.0,1.0
1990-05-04,15.63,16.0,15.38,15.38,186200,2.05980112139132,2.10856160858997,2.02685484625711,2.02685484625711,1412906.3091461,0.0,1.0
1990-05-07,15.75,16.0,15.5,15.5,258200,2.07561533345575,2.10856160858997,2.04266905832153,2.04266905832153,1959250.31697917,0.0,1.0
1990-05-08,15.63,15.75,15.0,15.5,177200,2.05980112139132,2.07561533345575,1.97677650805309,2.04266905832153,1344613.30816696,0.0,1.0
1990-05-09,15.5,15.63,15.25,15.5,126100,2.04266905832153,2.05980112139132,2.00972278318731,2.04266905832153,956860.824829874,0.0,1.0
1990-05-10,15.0,15.38,14.63,15.25,59000,1.97677650805309,2.02685484625711,1.92801602085445,2.00972278318731,447698.561974327,0.0,1.0
1990-05-11,14.75,15.0,14.5,14.75,98800,1.94383023291888,1.97677650805309,1.91088395778466,1.94383023291888,749705.388526497,0.0,1.0
1990-05-14,15.75,15.75,14.63,14.75,127500,2.07561533345575,2.07561533345575,1.92801602085445,1.94383023291888,967484.180537738,0.0,1.0
1990-05-15,15.38,15.75,15.13,15.38,74700,2.02685484625711,2.07561533345575,1.99390857112289,2.02685484625711,566831.908126815,0.0,1.0
1990-05-16,14.75,14.88,14.63,14.75,46800,1.94383023291888,1.96096229598867,1.92801602085445,1.94383023291888,355123.605091499,0.0,1.0
1990-05-17,14.5,14.88,14.38,14.75,96000,1.91088395778466,1.96096229598867,1.89506974572023,1.94383023291888,728458.677110767,0.0,1.0
1990-05-18,14.88,15.0,14.5,14.5,30400,1.96096229598867,1.97677650805309,1.91088395778466,1.91088395778466,230678.581085076,0.0,1.0
1990-05-21,14.63,14.75,14.38,14.5,38200,1.92801602085445,1.94383023291888,1.89506974572023,1.91088395778466,289865.848600327,0.0,1.0
1990-05-22,14.13,14.5,14.13,14.5,103500,1.86212347058601,1.91088395778466,1.86212347058601,1.91088395778466,785369.511260049,0.0,1.0
1990-05-23,14.0,14.13,13.63,13.63,105500,1.84499140751622,1.86212347058601,1.79623092031758,1.79623092031758,800545.733699855,0.0,1.0
1990-05-24,13.88,14.0,13.63,13.63,79300,1.8291771954518,1.84499140751622,1.79623092031758,1.79623092031758,601737.219738373,0.0,1.0
1990-05-25,13.63,13.88,13.63,13.63,76100,1.79623092031758,1.8291771954518,1.79623092031758,1.79623092031758,577455.263834681,0.0,1.0
1990-05-29,13.38,13.88,13.38,13.5,192300,1.76328464518336,1.8291771954518,1.76328464518336,1.77909885724778,1459193.78758751,0.0,1.0
1990-05-30,13.25,13.5,13.25,13.25,90600,1.74615258211357,1.77909885724778,1.74615258211357,1.74615258211357,687482.876523286,0.0,1.0
1990-05-31,14.0,14.0,13.13,13.13,140700,1.84499140751622,1.84499140751622,1.73033837004914,1.73033837004914,1067647.24864047,0.0,1.0
1990-06-01,13.88,14.25,13.88,13.88,53500,1.8291771954518,1.87793768265044,1.8291771954518,1.8291771954518,405963.950264854,0.0,1.0
1990-06-04,14.25,14.25,13.5,13.63,72200,1.87793768265044,1.87793768265044,1.77909885724778,1.79623092031758,547861.630077056,0.0,1.0
1990-06-05,13.5,14.0,13.5,13.88,77400,1.77909885724778,1.84499140751622,1.77909885724778,1.8291771954518,587319.808420558,0.0,1.0
1990-06-06,13.25,13.5,13.25,13.38,91700,1.74615258211357,1.77909885724778,1.74615258211357,1.76328464518336,695829.79886518,0.0,1.0
1990-06-07,13.25,13.5,13.0,13.13,66300,1.74615258211357,1.77909885724778,1.71320630697935,1.73033837004914,503091.773879623,0.0,1.0
1990-06-08,13.25,13.38,13.25,13.25,79000,1.74615258211357,1.76328464518336,1.74615258211357,1.74615258211357,599460.786372402,0.0,1.0
1990-06-11,13.38,13.5,13.0,13.13,61200,1.76328464518336,1.77909885724778,1.71320630697935,1.73033837004914,464392.406658115,0.0,1.0
1990-06-12,13.13,13.25,13.13,13.13,70200,1.73033837004914,1.74615258211357,1.73033837004914,1.73033837004914,532685.40763725,0.0,1.0
1990-06-13,12.75,13.13,12.75,13.0,90700,1.68026003184513,1.73033837004914,1.68026003184513,1.71320630697935,688241.687645277,0.0,1.0
1990-06-14,13.63,13.63,12.75,12.88,55300,1.79623092031758,1.79623092031758,1.68026003184513,1.69739209491492,419622.550460681,0.0,1.0
1990-06-15,13.5,13.63,13.13,13.13,52700,1.77909885724778,1.79623092031758,1.73033837004914,1.73033837004914,399893.461288933,0.0,1.0
1990-06-18,13.25,13.38,13.0,13.0,62900,1.74615258211357,1.76328464518336,1.71320630697935,1.71320630697935,477292.19573195,0.0,1.0
1990-06-19,13.63,13.75,13.5,13.63,111600,1.79623092031758,1.812045132382,1.77909885724778,1.79623092031758,846833.212141267,0.0,1.0
1990-06-20,13.63,14.0,13.63,13.88,69800,1.79623092031758,1.84499140751622,1.79623092031758,1.8291771954518,529650.163149287,0.0,1.0
1990-06-21,13.5,13.63,13.25,13.25,47200,1.77909885724778,1.79623092031758,1.74615258211357,1.74615258211357,358158.849579462,0.0,1.0
1990-06-22,13.5,13.5,13.38,13.38,56100,1.77909885724778,1.77909885724778,1.76328464518336,1.76328464518336,425693.039436606,0.0,1.0
1990-06-25,13.5,13.75,13.5,13.5,93800,1.77909885724778,1.812045132382,1.77909885724778,1.77909885724778,711764.832426981,0.0,1.0
1990-06-26,13.88,13.88,13.75,13.75,66800,1.8291771954518,1.8291771954518,1.812045132382,1.812045132382,506885.829489575,0.0,1.0
1990-06-27,13.75,13.88,13.75,13.75,73800,1.812045132382,1.8291771954518,1.812045132382,1.812045132382,560002.608028904,0.0,1.0
1990-06-28,13.38,13.75,13.38,13.63,99700,1.76328464518336,1.812045132382,1.76328464518336,1.79623092031758,756534.688624412,0.0,1.0
1990-06-29,13.0,13.25,13.0,13.25,93200,1.71320630697935,1.74615258211357,1.71320630697935,1.74615258211357,707211.965695036,0.0,1.0
1990-07-02,14.0,14.0,13.38,13.38,126600,1.84499140751622,1.84499140751622,1.76328464518336,1.76328464518336,960654.880439826,0.0,1.0
1990-07-03,14.88,15.0,14.0,14.0,211700,1.96096229598867,1.97677650805309,1.84499140751622,1.84499140751622,1606403.14525364,0.0,1.0
1990-07-05,14.88,14.88,14.38,14.38,148400,1.96096229598867,1.96096229598867,1.89506974572023,1.89506974572023,1126075.70503373,0.0,1.0
1990-07-06,14.75,14.88,14.63,14.75,55400,1.94383023291888,1.96096229598867,1.92801602085445,1.94383023291888,420381.361582671,0.0,1.0
1990-07-09,14.5,14.75,14.5,14.63,63100,1.91088395778466,1.94383023291888,1.91088395778466,1.92801602085445,478809.817975931,0.0,1.0
1990-07-10,14.75,14.88,14.5,14.63,134200,1.94383023291888,1.96096229598867,1.91088395778466,1.92801602085445,1018324.52571109,0.0,1.0
1990-07-11,14.5,14.75,14.5,14.63,70100,1.91088395778466,1.94383023291888,1.91088395778466,1.92801602085445,531926.596515258,0.0,1.0
1990-07-12,14.25,14.75,14.13,14.5,52500,1.87793768265044,1.94383023291888,1.86212347058601,1.91088395778466,398375.839044951,0.0,1.0
1990-07-13,14.5,14.63,14.38,14.38,42300,1.91088395778466,1.92801602085445,1.89506974572023,1.89506974572023,320977.104601932,0.0,1.0
1990-07-16,14.63,14.75,14.5,14.5,62900,1.92801602085445,1.94383023291888,1.91088395778466,1.91088395778466,477292.195731951,0.0,1.0
1990-07-17,14.75,14.88,14.63,14.63,97200,1.94383023291888,1.96096229598867,1.92801602085445,1.92801602085445,737564.410574651,0.0,1.0
1990-07-18,14.75,14.75,14.5,14.63,64400,1.94383023291888,1.94383023291888,1.91088395778466,1.92801602085445,488674.362561806,0.0,1.0
1990-07-19,14.38,14.63,14.25,14.63,56900,1.89506974572023,1.92801602085445,1.87793768265044,1.92801602085445,431763.528412529,0.0,1.0
1990-07-20,14.0,14.38,14.0,14.25,59600,1.84499140751622,1.89506974572023,1.84499140751622,1.87793768265044,452251.428706269,0.0,1.0
1990-07-23,13.5,14.0,13.13,13.88,176700,1.77909885724778,1.84499140751622,1.73033837004914,1.8291771954518,1340819.25255701,0.0,1.0
1990-07-24,13.63,13.75,13.38,13.38,102900,1.79623092031758,1.812045132382,1.76328464518336,1.76328464518336,780816.644528104,0.0,1.0
1990-07-25,13.5,13.63,13.5,13.5,50200,1.77909885724778,1.79623092031758,1.77909885724778,1.77909885724778,380923.183239173,0.0,1.0
1990-07-26,13.25,13.5,13.25,13.25,100600,1.74615258211357,1.77909885724778,1.74615258211357,1.74615258211357,763363.988722324,0.0,1.0
1990-07-27,13.25,13.25,13.13,13.13,134300,1.74615258211357,1.74615258211357,1.73033837004914,1.73033837004914,1019083.33683308,0.0,1.0
1990-07-30,13.25,13.75,13.13,13.13,159500,1.74615258211357,1.812045132382,1.73033837004914,1.73033837004914,1210303.73957466,0.0,1.0
1990-07-31,14.38,14.38,13.5,13.5,106900,1.89506974572023,1.89506974572023,1.77909885724778,1.77909885724778,811169.089407721,0.0,1.0
1990-08-01,13.75,14.13,13.75,14.0,96100,1.812045132382,1.86212347058601,1.812045132382,1.84499140751622,729217.488232759,0.0,1.0
1990-08-02,13.38,13.75,13.25,13.38,155900,1.76328464518336,1.812045132382,1.74615258211357,1.76328464518336,1182986.53918301,0.0,1.0
1990-08-03,13.0,13.38,13.0,13.38,90600,1.71320630697935,1.76328464518336,1.71320630697935,1.76328464518336,687482.876523286,0.0,1.0
1990-08-06,12.25,12.38,11.75,11.88,231200,1.61436748157669,1.63149954464649,1.54847493130826,1.56560699437805,1754371.31404177,0.0,1.0
1990-08-07,12.38,12.38,12.13,12.13,165400,1.63149954464649,1.63149954464649,1.59855326951227,1.59855326951227,1255073.59577209,0.0,1.0
1990-08-08,12.63,12.75,12.13,12.13,125500,1.66444581978071,1.68026003184513,1.59855326951227,1.59855326951227,952307.958097928,0.0,1.0
1990-08-09,12.38,12.75,12.38,12.38,99800,1.63149954464649,1.68026003184513,1.63149954464649,1.63149954464649,757293.499746401,0.0,1.0
1990-08-10,12.13,12.25,12.0,12.13,58100,1.59855326951227,1.61436748157669,1.58142120644248,1.59855326951227,440869.261876412,0.0,1.0
1990-08-13,12.13,12.25,11.88,12.13,112500,1.59855326951227,1.61436748157669,1.56560699437805,1.59855326951227,853662.512239181,0.0,1.0
1990-08-14,12.0,12.13,11.88,11.88,47200,1.58142120644248,1.59855326951227,1.56560699437805,1.56560699437805,358158.84957946,0.0,1.0
1990-08-15,12.38,12.38,12.13,12.13,47600,1.63149954464649,1.63149954464649,1.59855326951227,1.59855326951227,361194.094067422,0.0,1.0
1990-08-16,12.25,12.38,12.13,12.25,42700,1.61436748157669,1.63149954464649,1.59855326951227,1.61436748157669,324012.349089894,0.0,1.0
1990-08-17,11.38,11.63,11.25,11.5,71700,1.49971444410961,1.53266071924383,1.48258238103982,1.51552865617404,544067.574467106,0.0,1.0
1990-08-20,11.25,11.38,11.0,11.0,100400,1.48258238103982,1.49971444410961,1.4496361059056,1.4496361059056,761846.366478345,0.0,1.0
1990-08-21,10.88,11.25,10.63,11.13,87100,1.43382189384118,1.48258238103982,1.40087561870696,1.4667681689754,660924.487253623,0.0,1.0
1990-08-22,10.88,11.0,10.75,10.75,122200,1.43382189384118,1.4496361059056,1.41668983077138,1.41668983077138,927267.191072247,0.0,1.0
1990-08-23,10.0,10.25,9.625,9.875,182400,1.31785100536873,1.35079728050295,1.2684315926674,1.30137786780162,1384071.48651046,0.0,1.0
1990-08-24,11.0,11.0,10.5,10.75,90300,1.4496361059056,1.4496361059056,1.38374355563717,1.41668983077138,685206.443157317,0.0,1.0
1990-08-27,12.13,12.25,11.63,11.63,178100,1.59855326951227,1.61436748157669,1.53266071924383,1.53266071924383,1351442.60826487,0.0,1.0
1990-08-28,11.75,12.0,11.75,12.0,59700,1.54847493130826,1.58142120644248,1.54847493130826,1.58142120644248,453010.239828258,0.0,1.0
1990-08-29,11.88,12.25,11.63,12.0,88100,1.56560699437805,1.61436748157669,1.53266071924383,1.58142120644248,668512.598473528,0.0,1.0
1990-08-30,11.5,11.88,11.5,11.63,59700,1.51552865617404,1.56560699437805,1.51552865617404,1.53266071924383,453010.239828258,0.0,1.0
1990-08-31,11.25,11.63,11.25,11.38,55500,1.48258238103982,1.53266071924383,1.48258238103982,1.49971444410961,421140.172704663,0.0,1.0
1990-09-04,10.88,11.13,10.88,11.0,78400,1.43382189384118,1.4667681689754,1.43382189384118,1.4496361059056,594907.919640459,0.0,1.0
1990-09-05,11.25,11.38,10.63,10.75,77600,1.48258238103982,1.49971444410961,1.40087561870696,1.41668983077138,588837.430664538,0.0,1.0
1990-09-06,10.88,11.0,10.75,11.0,54500,1.43382189384118,1.4496361059056,1.41668983077138,1.4496361059056,413552.061484758,0.0,1.0
1990-09-07,10.75,10.88,10.25,10.38,110200,1.41668983077138,1.43382189384118,1.35079728050295,1.36792934357274,836209.856433405,0.0,1.0
1990-09-10,11.38,11.75,11.25,11.38,93200,1.49971444410961,1.54847493130826,1.48258238103982,1.49971444410961,707211.965695039,0.0,1.0
1990-09-11,11.13,11.25,11.0,11.0,68200,1.4667681689754,1.48258238103982,1.4496361059056,1.4496361059056,517509.18519744,0.0,1.0
1990-09-12,11.13,11.13,11.0,11.0,84200,1.4667681689754,1.4667681689754,1.4496361059056,1.4496361059056,638918.964715901,0.0,1.0
1990-09-13,11.13,11.38,11.13,11.13,62200,1.4667681689754,1.49971444410961,1.4667681689754,1.4667681689754,471980.517878017,0.0,1.0
1990-09-14,11.0,11.13,10.88,11.0,75600,1.4496361059056,1.4667681689754,1.43382189384118,1.4496361059056,573661.208224731,0.0,1.0
1990-09-17,11.13,11.25,10.75,10.88,49700,1.4667681689754,1.48258238103982,1.41668983077138,1.43382189384118,377129.127629219,0.0,1.0
1990-09-18,10.88,11.13,10.63,10.63,130200,1.43382189384118,1.4667681689754,1.40087561870696,1.40087561870696,987972.080831477,0.0,1.0
1990-09-19,10.75,10.88,10.63,10.63,45600,1.41668983077138,1.43382189384118,1.40087561870696,1.40087561870696,346017.871627616,0.0,1.0
1990-09-20,10.13,10.25,10.0,10.0,176300,1.33498306843852,1.35079728050295,1.31785100536873,1.31785100536873,1337784.00806905,0.0,1.0
1990-09-21,9.875,10.13,9.625,9.875,162400,1.30137786780162,1.33498306843852,1.2684315926674,1.30137786780162,1232309.26211238,0.0,1.0
1990-09-24,9.75,10.0,9.375,9.75,91000,1.28490473023451,1.31785100536873,1.23548531753318,1.28490473023451,690518.121011249,0.0,1.0
1990-09-25,9.75,9.875,9.5,9.5,108600,1.28490473023451,1.30137786780162,1.25195845510029,1.25195845510029,824068.878481557,0.0,1.0
1990-09-26,9.625,9.875,9.5,9.625,77400,1.2684315926674,1.30137786780162,1.25195845510029,1.2684315926674,587319.808420558,0.0,1.0
1990-09-27,9.625,9.875,9.625,9.75,65900,1.2684315926674,1.30137786780162,1.2684315926674,1.28490473023451,500056.529391663,0.0,1.0
1990-09-28,9.75,9.75,9.25,9.25,127600,1.28490473023451,1.28490473023451,1.21901217996607,1.21901217996607,968242.99165973,0.0,1.0
1990-10-01,11.25,11.25,10.38,10.38,235300,1.48258238103982,1.48258238103982,1.36792934357274,1.36792934357274,1785482.57004337,0.0,1.0
1990-10-02,11.0,11.5,11.0,11.5,109400,1.4496361059056,1.51552865617404,1.4496361059056,1.51552865617404,830139.367457481,0.0,1.0
1990-10-03,10.75,11.0,10.13,10.13,164600,1.41668983077138,1.4496361059056,1.33498306843852,1.33498306843852,1249003.10679617,0.0,1.0
1990-10-04,10.5,10.63,10.25,10.25,74200,1.38374355563717,1.40087561870696,1.35079728050295,1.35079728050295,563037.852516863,0.0,1.0
1990-10-05,10.38,10.5,10.13,10.13,68600,1.36792934357274,1.38374355563717,1.33498306843852,1.33498306843852,520544.429685403,0.0,1.0
1990-10-08,10.88,11.0,10.75,10.75,77700,1.43382189384118,1.4496361059056,1.41668983077138,1.41668983077138,589596.241786527,0.0,1.0
1990-10-09,10.38,10.88,10.38,10.75,76700,1.36792934357274,1.43382189384118,1.36792934357274,1.41668983077138,582008.130566624,0.0,1.0
1990-10-10,10.5,11.25,10.38,10.5,71900,1.38374355563717,1.48258238103982,1.36792934357274,1.38374355563717,545585.196711084,0.0,1.0
1990-10-11,10.88,11.13,10.75,10.75,88900,1.43382189384118,1.4667681689754,1.41668983077138,1.41668983077138,674583.08744945,0.0,1.0
1990-10-12,11.5,11.5,11.0,11.0,60500,1.51552865617404,1.51552865617404,1.4496361059056,1.4496361059056,459080.728804181,0.0,1.0
1990-10-15,11.5,11.5,11.25,11.5,34900,1.51552865617404,1.51552865617404,1.48258238103982,1.51552865617404,264825.081574643,0.0,1.0
1990-10-16,11.25,11.38,11.25,11.25,41300,1.48258238103982,1.49971444410961,1.48258238103982,1.48258238103982,313388.993382028,0.0,1.0
1990-10-17,10.88,11.0,10.75,11.0,48800,1.43382189384118,1.4496361059056,1.41668983077138,1.4496361059056,370299.827531306,0.0,1.0
1990-10-18,11.63,11.63,10.88,10.88,56700,1.53266071924383,1.53266071924383,1.43382189384118,1.43382189384118,430245.906168548,0.0,1.0
1990-10-19,11.63,11.63,11.38,11.5,60400,1.53266071924383,1.53266071924383,1.49971444410961,1.51552865617404,458321.917682192,0.0,1.0
1990-10-22,11.5,11.75,11.25,11.5,57700,1.51552865617404,1.54847493130826,1.48258238103982,1.51552865617404,437834.017388451,0.0,1.0
1990-10-23,11.5,11.88,11.38,11.38,63900,1.51552865617404,1.56560699437805,1.49971444410961,1.49971444410961,484880.306951854,0.0,1.0
1990-10-24,11.38,11.5,11.13,11.25,47400,1.49971444410961,1.51552865617404,1.4667681689754,1.48258238103982,359676.471823443,0.0,1.0
1990-10-25,11.75,11.88,11.25,11.25,51000,1.54847493130826,1.56560699437805,1.48258238103982,1.48258238103982,386993.672215095,0.0,1.0
1990-10-26,11.13,11.63,11.13,11.38,23400,1.4667681689754,1.53266071924383,1.4667681689754,1.49971444410961,177561.802545749,0.0,1.0
1990-10-29,11.25,11.5,11.13,11.25,34800,1.48258238103982,1.51552865617404,1.4667681689754,1.48258238103982,264066.270452653,0.0,1.0
1990-10-30,10.88,11.0,10.88,11.0,28900,1.43382189384118,1.4496361059056,1.43382189384118,1.4496361059056,219296.41425522,0.0,1.0
1990-10-31,11.38,11.38,10.88,10.88,30200,1.49971444410961,1.49971444410961,1.43382189384118,1.43382189384118,229160.958841096,0.0,1.0
1990-11-01,11.13,11.38,11.0,11.0,33800,1.4667681689754,1.49971444410961,1.4496361059056,1.4496361059056,256478.159232749,0.0,1.0
1990-11-02,11.25,11.5,11.13,11.13,28900,1.48258238103982,1.51552865617404,1.4667681689754,1.4667681689754,219296.414255221,0.0,1.0
1990-11-05,11.25,11.5,11.0,11.38,49300,1.48258238103982,1.51552865617404,1.4496361059056,1.49971444410961,374093.883141259,0.0,1.0
1990-11-06,11.25,11.38,11.13,11.13,45200,1.48258238103982,1.49971444410961,1.4667681689754,1.4667681689754,342982.627139653,0.0,1.0
1990-11-07,11.38,11.38,10.88,11.0,106000,1.49971444410961,1.49971444410961,1.43382189384118,1.4496361059056,804339.789309808,0.0,1.0
1990-11-08,11.13,11.38,11.13,11.25,35200,1.4667681689754,1.49971444410961,1.4667681689754,1.48258238103982,267101.514940614,0.0,1.0
1990-11-09,11.38,11.38,10.88,10.88,58000,1.49971444410961,1.49971444410961,1.43382189384118,1.43382189384118,440110.450754423,0.0,1.0
1990-11-12,11.88,12.0,11.5,11.5,27800,1.56560699437805,1.58142120644248,1.51552865617404,1.51552865617404,210949.491913327,0.0,1.0
1990-11-13,11.5,11.88,11.5,11.75,35800,1.51552865617404,1.56560699437805,1.51552865617404,1.54847493130826,271654.381672557,0.0,1.0
1990-11-14,12.13,12.25,11.5,11.5,152900,1.59855326951227,1.61436748157669,1.51552865617404,1.51552865617404,1160222.2055233,0.0,1.0
1990-11-15,11.75,12.25,11.75,12.25,54400,1.54847493130826,1.61436748157669,1.54847493130826,1.61436748157669,412793.250362768,0.0,1.0
1990-11-16,11.75,11.88,11.75,11.75,34700,1.54847493130826,1.56560699437805,1.54847493130826,1.54847493130826,263307.459330662,0.0,1.0
1990-11-19,11.88,12.25,11.75,11.75,110000,1.56560699437805,1.61436748157669,1.54847493130826,1.54847493130826,834692.234189422,0.0,1.0
1990-11-20,11.75,11.88,11.75,11.75,35600,1.54847493130826,1.56560699437805,1.54847493130826,1.54847493130826,270136.759428576,0.0,1.0
1990-11-21,12.0,12.0,11.63,11.75,53400,1.58142120644248,1.58142120644248,1.53266071924383,1.54847493130826,405205.139142863,0.0,1.0
1990-11-23,11.88,12.0,11.75,11.75,44000,1.56560699437805,1.58142120644248,1.54847493130826,1.54847493130826,333876.893675769,0.0,1.0
1990-11-26,11.25,11.38,11.0,11.25,123800,1.48258238103982,1.49971444410961,1.4496361059056,1.48258238103982,939408.169024095,0.0,1.0
1990-11-27,11.38,11.5,11.25,11.25,123100,1.49971444410961,1.51552865617404,1.48258238103982,1.48258238103982,934096.491170164,0.0,1.0
1990-11-28,11.63,11.75,11.0,11.0,67200,1.56692484538342,1.58309259959202,1.48204413578827,1.48204413578827,498770.571098298,0.26,1.0
1990-11-29,11.63,11.88,11.38,11.38,126800,1.56692484538342,1.60060766665133,1.5332420241155,1.5332420241155,941132.565703335,0.0,1.0
1990-11-30,12.38,12.38,11.38,11.5,154500,1.66797330918717,1.66797330918717,1.5332420241155,1.5494097783241,1146726.98265903,0.0,1.0
1990-12-03,12.13,12.5,12.13,12.5,137300,1.63429048791925,1.68414106339576,1.63429048791925,1.68414106339576,1019065.46743744,0.0,1.0
1990-12-04,11.88,12.0,11.75,11.88,155500,1.60060766665133,1.61677542085993,1.58309259959202,1.60060766665133,1154149.16377657,0.0,1.0
1990-12-05,11.88,12.13,11.5,11.5,111700,1.60060766665133,1.63429048791925,1.5494097783241,1.5494097783241,829057.630828572,0.0,1.0
1990-12-06,12.13,12.5,12.0,12.13,138200,1.63429048791925,1.68414106339576,1.61677542085993,1.63429048791925,1025745.43044323,0.0,1.0
1990-12-07,11.88,12.38,11.75,12.25,120700,1.60060766665133,1.66797330918717,1.58309259959202,1.65045824212785,895857.26088638,0.0,1.0
1990-12-10,12.0,12.0,11.63,11.88,75800,1.61677542085993,1.61677542085993,1.56692484538342,1.60060766665133,562601.328709093,0.0,1.0
1990-12-11,11.38,11.88,11.38,11.63,123800,1.5332420241155,1.60060766665133,1.5332420241155,1.56692484538342,918866.022350735,0.0,1.0
1990-12-12,12.25,12.38,11.63,11.63,173800,1.65045824212785,1.66797330918717,1.56692484538342,1.56692484538342,1289975.07822744,0.0,1.0
1990-12-13,12.5,12.5,11.75,11.75,137300,1.68414106339576,1.68414106339576,1.58309259959202,1.58309259959202,1019065.46743745,0.0,1.0
1990-12-14,12.38,12.5,12.25,12.25,88400,1.66797330918717,1.68414106339576,1.65045824212785,1.65045824212785,656120.810790021,0.0,1.0
1990-12-17,12.25,12.38,11.88,12.0,69100,1.65045824212785,1.66797330918717,1.60060766665133,1.61677542085993,512872.715221612,0.0,1.0
1990-12-18,11.63,12.25,11.5,12.13,119700,1.56692484538342,1.65045824212785,1.5494097783241,1.63429048791925,888435.079768843,0.0,1.0
1990-12-19,11.38,11.5,11.13,11.13,135800,1.5332420241155,1.5494097783241,1.49955920284759,1.49955920284759,1007932.19576115,0.0,1.0
1990-12-20,11.13,11.25,10.88,11.0,111700,1.49955920284759,1.51572695705619,1.46587638157967,1.48204413578827,829057.630828569,0.0,1.0
1990-12-21,11.38,11.5,11.0,11.13,74700,1.5332420241155,1.5494097783241,1.48204413578827,1.49955920284759,554436.929479806,0.0,1.0
1990-12-24,11.13,11.25,11.0,11.25,16500,1.49955920284759,1.51572695705619,1.48204413578827,1.51572695705619,122465.988439314,0.0,1.0
1990-12-26,11.63,11.63,11.13,11.13,55000,1.56692484538342,1.56692484538342,1.49955920284759,1.49955920284759,408219.96146438,0.0,1.0
1990-12-27,11.63,11.63,11.25,11.38,76400,1.56692484538342,1.56692484538342,1.51572695705619,1.5332420241155,567054.637379612,0.0,1.0
1990-12-28,11.38,11.63,11.38,11.5,50700,1.5332420241155,1.56692484538342,1.5332420241155,1.5494097783241,376304.582658985,0.0,1.0
1990-12-31,11.25,11.38,11.25,11.25,51400,1.51572695705619,1.5332420241155,1.51572695705619,1.51572695705619,381500.109441257,0.0,1.0
1991-01-02,11.13,11.5,11.13,11.25,46000,1.49955920284759,1.5494097783241,1.49955920284759,1.51572695705619,341420.331406573,0.0,1.0
1991-01-03,11.25,11.38,11.0,11.0,26800,1.51572695705619,1.5332420241155,1.48204413578827,1.48204413578827,198914.453949916,0.0,1.0
1991-01-04,11.25,11.5,11.13,11.5,23900,1.51572695705619,1.5494097783241,1.49955920284759,1.5494097783241,177390.128709067,0.0,1.0
1991-01-07,10.75,11.25,10.63,10.63,81100,1.44836131452036,1.51572695705619,1.43219356031176,1.43219356031176,601938.888632022,0.0,1.0
1991-01-08,10.5,10.75,10.25,10.38,100700,1.41467849325244,1.44836131452036,1.38099567198453,1.39851073904384,747413.638535694,0.0,1.0
1991-01-09,10.38,10.88,10.25,10.63,57700,1.39851073904384,1.46587638157967,1.38099567198453,1.43219356031176,428259.850481724,0.0,1.0
1991-01-10,10.5,10.63,10.38,10.38,51800,1.41467849325244,1.43219356031176,1.39851073904384,1.39851073904384,384468.981888272,0.0,1.0
1991-01-11,10.25,10.5,10.25,10.38,34000,1.38099567198453,1.41467849325244,1.38099567198453,1.39851073904384,252354.157996162,0.0,1.0
1991-01-14,9.75,10.0,9.75,9.875,68900,1.3136300294487,1.34731285071661,1.3136300294487,1.33047144008265,511388.278998105,0.0,1.0
1991-01-15,9.875,10.0,9.75,9.75,25000,1.33047144008265,1.34731285071661,1.3136300294487,1.3136300294487,185554.527938355,0.0,1.0
1991-01-16,9.75,9.875,9.625,9.625,67200,1.3136300294487,1.33047144008265,1.29678861881474,1.29678861881474,498770.571098296,0.0,1.0
1991-01-17,11.13,11.25,10.63,10.88,143600,1.49955920284759,1.51572695705619,1.43219356031176,1.46587638157967,1065825.20847791,0.0,1.0
1991-01-18,10.88,11.13,10.63,10.75,108500,1.46587638157967,1.49955920284759,1.43219356031176,1.44836131452036,805306.651252462,0.0,1.0
1991-01-21,10.75,10.88,10.5,10.5,110900,1.44836131452036,1.46587638157967,1.41467849325244,1.41467849325244,823119.885934541,0.0,1.0
1991-01-22,10.38,10.63,10.38,10.5,103700,1.39851073904384,1.43219356031176,1.39851073904384,1.41467849325244,769680.181888297,0.0,1.0
1991-01-23,10.38,10.5,10.25,10.25,77100,1.39851073904384,1.41467849325244,1.38099567198453,1.38099567198453,572250.164161887,0.0,1.0
1991-01-24,10.63,11.0,10.13,10.13,67600,1.43219356031176,1.48204413578827,1.36482791777593,1.36482791777593,501739.443545311,0.0,1.0
1991-01-25,10.5,10.63,10.25,10.25,47900,1.41467849325244,1.43219356031176,1.38099567198453,1.38099567198453,355522.475529888,0.0,1.0
1991-01-28,10.13,10.38,10.13,10.13,62200,1.36482791777593,1.39851073904384,1.36482791777593,1.36482791777593,461659.665510626,0.0,1.0
1991-01-29,10.5,10.63,10.13,10.13,86400,1.41467849325244,1.43219356031176,1.36482791777593,1.36482791777593,641276.448554955,0.0,1.0
1991-01-30,11.13,11.13,10.75,10.75,83500,1.49955920284759,1.49955920284759,1.44836131452036,1.44836131452036,619752.123314105,0.0,1.0
1991-01-31,10.88,11.0,10.63,10.88,34400,1.46587638157967,1.48204413578827,1.43219356031176,1.46587638157967,255323.030443177,0.0,1.0
1991-02-01,10.75,10.88,10.5,10.88,57500,1.44836131452036,1.46587638157967,1.41467849325244,1.46587638157967,426775.414258215,0.0,1.0
1991-02-04,11.0,11.13,10.63,10.63,74500,1.48204413578827,1.49955920284759,1.43219356031176,1.43219356031176,552952.493256298,0.0,1.0
1991-02-05,11.13,11.13,10.88,10.88,63000,1.49955920284759,1.49955920284759,1.46587638157967,1.46587638157967,467597.410404654,0.0,1.0
1991-02-06,11.38,11.5,10.88,10.88,111500,1.5332420241155,1.5494097783241,1.46587638157967,1.46587638157967,827573.194605065,0.0,1.0
1991-02-07,11.38,11.5,11.0,11.0,99400,1.5332420241155,1.5494097783241,1.48204413578827,1.48204413578827,737764.803082901,0.0,1.0
1991-02-08,11.38,11.5,11.25,11.25,54000,1.5332420241155,1.5494097783241,1.51572695705619,1.51572695705619,400797.780346847,0.0,1.0
1991-02-11,12.75,12.75,11.75,11.75,161600,1.71782388466368,1.71782388466368,1.58309259959202,1.58309259959202,1199424.46859353,0.0,1.0
1991-02-12,12.75,13.0,12.13,12.13,279600,1.71782388466368,1.75150670593159,1.63429048791925,1.63429048791925,2075241.84046256,0.0,1.0
1991-02-13,13.25,13.38,12.75,12.75,241100,1.78518952719951,1.80270459425883,1.71782388466368,1.71782388466368,1789487.86743749,0.0,1.0
1991-02-14,13.0,13.25,13.0,13.0,242000,1.75150670593159,1.78518952719951,1.75150670593159,1.75150670593159,1796167.83044328,0.0,1.0
1991-02-15,13.13,13.38,13.0,13.0,219700,1.76902177299091,1.80270459425883,1.75150670593159,1.75150670593159,1630653.19152226,0.0,1.0
1991-02-19,13.25,13.5,13.13,13.38,170800,1.78518952719951,1.81887234846743,1.76902177299091,1.80270459425883,1267708.53487484,0.0,1.0
1991-02-20,12.5,13.0,12.5,13.0,56100,1.68414106339576,1.75150670593159,1.68414106339576,1.75150670593159,416384.360693669,0.0,1.0
1991-02-21,12.63,12.88,12.5,12.5,77400,1.70165613045508,1.735338951723,1.68414106339576,1.68414106339576,574476.818497147,0.0,1.0
1991-02-22,12.75,13.13,12.63,12.63,72600,1.71782388466368,1.76902177299091,1.70165613045508,1.70165613045508,538850.349132982,0.0,1.0
1991-02-25,12.75,13.25,12.63,13.0,103200,1.71782388466368,1.78518952719951,1.70165613045508,1.75150670593159,765969.091329529,0.0,1.0
1991-02-26,11.75,12.13,11.75,12.13,121200,1.58309259959202,1.63429048791925,1.58309259959202,1.63429048791925,899568.351445143,0.0,1.0
1991-02-27,12.13,12.38,11.75,11.75,89600,1.63429048791925,1.66797330918717,1.58309259959202,1.58309259959202,665027.428131064,0.0,1.0
1991-02-28,12.13,12.25,12.0,12.0,71800,1.63429048791925,1.65045824212785,1.61677542085993,1.61677542085993,532912.604238955,0.0,1.0
1991-03-01,12.0,12.13,12.0,12.0,46300,1.61677542085993,1.63429048791925,1.61677542085993,1.61677542085993,343646.985741834,0.0,1.0
1991-03-04,11.88,12.0,11.88,11.88,124700,1.60060766665133,1.61677542085993,1.60060766665133,1.60060766665133,925545.985356517,0.0,1.0
1991-03-05,12.5,12.5,11.88,12.0,82600,1.68414106339576,1.68414106339576,1.60060766665133,1.61677542085993,613072.160308326,0.0,1.0
1991-03-06,12.63,13.13,12.5,12.75,139900,1.70165613045508,1.76902177299091,1.68414106339576,1.71782388466368,1038363.13834303,0.0,1.0
1991-03-07,12.75,12.75,12.38,12.38,94200,1.71782388466368,1.71782388466368,1.66797330918717,1.66797330918717,699169.461271721,0.0,1.0
1991-03-08,12.63,12.88,12.63,12.75,57000,1.70165613045508,1.735338951723,1.70165613045508,1.71782388466368,423064.323699449,0.0,1.0
1991-03-11,12.25,12.5,12.25,12.38,73700,1.65045824212785,1.68414106339576,1.65045824212785,1.66797330918717,547014.74836227,0.0,1.0
1991-03-12,11.63,12.0,11.63,11.75,106300,1.56692484538342,1.61677542085993,1.56692484538342,1.58309259959202,788977.852793884,0.0,1.0
1991-03-13,11.38,11.5,11.25,11.25,118300,1.5332420241155,1.5494097783241,1.51572695705619,1.51572695705619,878044.026204297,0.0,1.0
1991-03-14,11.38,11.75,11.38,11.5,52700,1.5332420241155,1.58309259959202,1.5332420241155,1.5494097783241,391148.944894053,0.0,1.0
1991-03-15,11.13,11.38,11.13,11.25,37800,1.49955920284759,1.5332420241155,1.49955920284759,1.51572695705619,280558.446242792,0.0,1.0
1991-03-18,10.88,11.13,10.88,11.0,84100,1.46587638157967,1.49955920284759,1.46587638157967,1.48204413578827,624205.431984627,0.0,1.0
1991-03-19,10.5,10.75,10.5,10.75,56900,1.41467849325244,1.44836131452036,1.41467849325244,1.44836131452036,422322.105587696,0.0,1.0
1991-03-20,10.38,10.5,10.25,10.25,126400,1.39851073904384,1.41467849325244,1.38099567198453,1.38099567198453,938163.693256324,0.0,1.0
1991-03-21,10.5,10.75,10.38,10.5,91500,1.41467849325244,1.44836131452036,1.39851073904384,1.41467849325244,679129.57225438,0.0,1.0
1991-03-22,10.38,10.5,10.25,10.25,50900,1.39851073904384,1.41467849325244,1.38099567198453,1.38099567198453,377789.018882491,0.0,1.0
1991-03-25,10.25,10.5,10.13,10.5,152300,1.38099567198453,1.41467849325244,1.36482791777593,1.41467849325244,1130398.18420045,0.0,1.0
1991-03-26,10.38,10.5,10.13,10.13,126300,1.39851073904384,1.41467849325244,1.36482791777593,1.36482791777593,937421.47514457,0.0,1.0
1991-03-27,10.13,10.38,10.13,10.25,48200,1.36482791777593,1.39851073904384,1.36482791777593,1.38099567198453,357749.129865148,0.0,1.0
1991-03-28,10.13,10.25,10.13,10.25,63300,1.36482791777593,1.38099567198453,1.36482791777593,1.38099567198453,469824.064739914,0.0,1.0
1991-04-01,10.13,10.25,10.13,10.13,65900,1.36482791777593,1.38099567198453,1.36482791777593,1.36482791777593,489121.735645503,0.0,1.0
1991-04-02,10.38,10.63,10.13,10.13,60500,1.39851073904384,1.43219356031176,1.36482791777593,1.36482791777593,449041.95761082,0.0,1.0
1991-04-03,10.63,10.88,10.5,10.5,78800,1.43219356031176,1.46587638157967,1.41467849325244,1.41467849325244,584867.872061694,0.0,1.0
1991-04-04,10.75,10.88,10.63,10.63,44200,1.44836131452036,1.46587638157967,1.43219356031176,1.43219356031176,328060.405395011,0.0,1.0
1991-04-05,10.5,10.75,10.5,10.63,80300,1.41467849325244,1.44836131452036,1.41467849325244,1.43219356031176,596001.143737997,0.0,1.0
1991-04-08,10.63,10.75,10.5,10.5,51000,1.43219356031176,1.44836131452036,1.41467849325244,1.41467849325244,378531.236994243,0.0,1.0
1991-04-09,10.63,10.63,10.25,10.25,88600,1.43219356031176,1.43219356031176,1.38099567198453,1.38099567198453,657605.247013529,0.0,1.0
1991-04-10,10.5,10.63,10.38,10.38,81300,1.41467849325244,1.43219356031176,1.39851073904384,1.39851073904384,603423.324855531,0.0,1.0
1991-04-11,10.63,10.63,10.38,10.38,101900,1.43219356031176,1.43219356031176,1.39851073904384,1.39851073904384,756320.255876733,0.0,1.0
1991-04-12,10.63,10.63,10.38,10.38,86700,1.43219356031176,1.43219356031176,1.39851073904384,1.39851073904384,643503.102890214,0.0,1.0
1991-04-15,10.5,10.63,10.25,10.25,116700,1.41467849325244,1.43219356031176,1.38099567198453,1.38099567198453,866168.536416242,0.0,1.0
1991-04-16,10.63,10.75,10.38,10.5,99000,1.43219356031176,1.44836131452036,1.39851073904384,1.41467849325244,734795.930635884,0.0,1.0
1991-04-17,10.75,10.88,10.63,10.63,107100,1.44836131452036,1.46587638157967,1.43219356031176,1.43219356031176,794915.597687911,0.0,1.0
1991-04-18,10.75,10.88,10.63,10.75,100300,1.44836131452036,1.46587638157967,1.43219356031176,1.44836131452036,744444.766088678,0.0,1.0
1991-04-19,10.5,10.63,10.5,10.5,34600,1.41467849325244,1.43219356031176,1.41467849325244,1.41467849325244,256807.466666683,0.0,1.0
1991-04-22,10.13,10.38,10.13,10.25,66700,1.36482791777593,1.39851073904384,1.36482791777593,1.38099567198453,495059.48053953,0.0,1.0
1991-04-23,10.38,10.38,10.13,10.13,85100,1.39851073904384,1.39851073904384,1.36482791777593,1.36482791777593,631627.613102161,0.0,1.0
1991-04-24,10.13,10.38,10.13,10.13,95600,1.36482791777593,1.39851073904384,1.36482791777593,1.36482791777593,709560.514836268,0.0,1.0
1991-04-25,10.25,10.38,10.13,10.13,59800,1.38099567198453,1.39851073904384,1.36482791777593,1.36482791777593,443846.430828544,0.0,1.0
1991-04-26,10.13,10.25,10.13,10.13,54500,1.36482791777593,1.38099567198453,1.36482791777593,1.36482791777593,404508.870905613,0.0,1.0
1991-04-29,10.13,10.25,10.13,10.25,20400,1.36482791777593,1.38099567198453,1.36482791777593,1.38099567198453,151412.494797697,0.0,1.0
1991-04-30,10.13,10.13,10.13,10.13,82400,1.36482791777593,1.36482791777593,1.36482791777593,1.36482791777593,611587.724084817,0.0,1.0
1991-05-01,10.75,10.75,10.25,10.25,65200,1.44836131452036,1.44836131452036,1.38099567198453,1.38099567198453,483926.208863229,0.0,1.0
1991-05-02,10.75,10.88,10.63,10.63,75600,1.44836131452036,1.46587638157967,1.43219356031176,1.43219356031176,561116.892485584,0.0,1.0
1991-05-03,10.5,10.63,10.5,10.63,20900,1.41467849325244,1.43219356031176,1.41467849325244,1.43219356031176,155123.585356465,0.0,1.0
1991-05-06,10.5,10.63,10.5,10.63,21700,1.41467849325244,1.43219356031176,1.41467849325244,1.43219356031176,161061.330250492,0.0,1.0
1991-05-07,10.63,10.75,10.5,10.5,28000,1.43219356031176,1.44836131452036,1.41467849325244,1.41467849325244,207821.071290957,0.0,1.0
1991-05-08,10.25,10.5,10.25,10.38,129800,1.38099567198453,1.41467849325244,1.38099567198453,1.39851073904384,963399.109055936,0.0,1.0
1991-05-09,10.13,10.38,10.13,10.13,62200,1.36482791777593,1.39851073904384,1.36482791777593,1.36482791777593,461659.665510626,0.0,1.0
1991-05-10,10.13,10.25,10.13,10.13,64100,1.36482791777593,1.38099567198453,1.36482791777593,1.36482791777593,475761.809633941,0.0,1.0
1991-05-13,10.5,10.5,10.13,10.13,72800,1.41467849325244,1.41467849325244,1.36482791777593,1.36482791777593,540334.78535649,0.0,1.0
1991-05-14,10.13,10.38,10.13,10.13,65100,1.36482791777593,1.39851073904384,1.36482791777593,1.36482791777593,483183.990751475,0.0,1.0
1991-05-15,10.13,10.38,10.13,10.13,105600,1.36482791777593,1.39851073904384,1.36482791777593,1.36482791777593,783782.32601161,0.0,1.0
1991-05-16,10.25,10.38,10.13,10.38,40600,1.38099567198453,1.39851073904384,1.36482791777593,1.39851073904384,301340.553371888,0.0,1.0
1991-05-17,10.5,10.5,10.13,10.13,38400,1.41467849325244,1.41467849325244,1.36482791777593,1.36482791777593,285011.754913313,0.0,1.0
1991-05-20,10.38,10.5,10.25,10.38,56400,1.39851073904384,1.41467849325244,1.38099567198453,1.39851073904384,418611.015028929,0.0,1.0
1991-05-21,10.38,10.38,10.25,10.25,48500,1.39851073904384,1.39851073904384,1.38099567198453,1.38099567198453,359975.784200409,0.0,1.0
1991-05-22,10.5,10.5,10.25,10.25,52300,1.41467849325244,1.41467849325244,1.38099567198453,1.38099567198453,388180.072447039,0.0,1.0
1991-05-23,10.63,10.63,10.38,10.5,70000,1.43219356031176,1.43219356031176,1.39851073904384,1.41467849325244,519552.678227393,0.0,1.0
1991-05-24,10.63,10.75,10.5,10.63,58400,1.43219356031176,1.44836131452036,1.41467849325244,1.43219356031176,433455.377263996,0.0,1.0
1991-05-28,10.88,10.88,10.5,10.63,112300,1.46587638157967,1.46587638157967,1.41467849325244,1.43219356031176,833510.939499092,0.0,1.0
1991-05-29,10.88,10.88,10.63,10.63,88800,1.46587638157967,1.46587638157967,1.43219356031176,1.43219356031176,659089.683237038,0.0,1.0
1991-05-30,11.13,11.13,10.88,10.88,117800,1.49955920284759,1.49955920284759,1.46587638157967,1.46587638157967,874332.935645527,0.0,1.0
1991-05-31,11.13,11.25,10.88,11.0,72000,1.49955920284759,1.51572695705619,1.46587638157967,1.48204413578827,534397.040462462,0.0,1.0
1991-06-03,11.13,11.13,10.88,10.88,60100,1.49955920284759,1.49955920284759,1.46587638157967,1.46587638157967,446073.085163805,0.0,1.0
1991-06-04,10.88,11.0,10.88,10.88,63800,1.46587638157967,1.48204413578827,1.46587638157967,1.46587638157967,473535.155298683,0.0,1.0
1991-06-05,11.0,11.25,10.88,10.88,55100,1.48204413578827,1.51572695705619,1.46587638157967,1.46587638157967,408962.179576135,0.0,1.0
1991-06-06,11.13,11.13,10.88,11.0,31500,1.49955920284759,1.49955920284759,1.46587638157967,1.48204413578827,233798.705202327,0.0,1.0
1991-06-07,10.88,11.0,10.88,10.88,38600,1.46587638157967,1.48204413578827,1.46587638157967,1.46587638157967,286496.191136821,0.0,1.0
1991-06-10,10.75,10.88,10.75,10.88,30500,1.44836131452036,1.46587638157967,1.44836131452036,1.46587638157967,226376.524084793,0.0,1.0
1991-06-11,10.38,10.88,10.38,10.63,192200,1.39851073904384,1.46587638157967,1.39851073904384,1.43219356031176,1426543.21079007,0.0,1.0
1991-06-12,10.25,10.38,10.25,10.25,68400,1.38099567198453,1.39851073904384,1.38099567198453,1.38099567198453,507677.188439338,0.0,1.0
1991-06-13,10.38,10.38,10.13,10.13,35900,1.39851073904384,1.39851073904384,1.36482791777593,1.36482791777593,266456.302119478,0.0,1.0
1991-06-14,10.38,10.38,10.13,10.13,42600,1.39851073904384,1.39851073904384,1.36482791777593,1.36482791777593,316184.915606957,0.0,1.0
1991-06-17,10.38,10.38,10.13,10.25,63500,1.39851073904384,1.39851073904384,1.36482791777593,1.38099567198453,471308.500963422,0.0,1.0
1991-06-18,10.38,10.38,10.13,10.25,46500,1.39851073904384,1.39851073904384,1.36482791777593,1.38099567198453,345131.421965341,0.0,1.0
1991-06-19,10.25,10.38,10.0,10.13,59100,1.38099567198453,1.39851073904384,1.34731285071661,1.36482791777593,438650.90404627,0.0,1.0
1991-06-20,10.13,10.25,10.0,10.0,90300,1.36482791777593,1.38099567198453,1.34731285071661,1.34731285071661,670222.954913337,0.0,1.0
1991-06-21,10.13,10.13,10.0,10.13,182100,1.36482791777593,1.36482791777593,1.34731285071661,1.36482791777593,1351579.18150297,0.0,1.0
1991-06-24,9.875,10.0,9.75,9.875,107400,1.33047144008265,1.34731285071661,1.3136300294487,1.33047144008265,797142.252023175,0.0,1.0
1991-06-25,10.0,10.13,9.75,9.75,73900,1.34731285071661,1.36482791777593,1.3136300294487,1.3136300294487,548499.184585777,0.0,1.0
1991-06-26,9.75,9.875,9.625,9.875,85500,1.3136300294487,1.33047144008265,1.29678861881474,1.33047144008265,634596.485549172,0.0,1.0
1991-06-27,9.875,9.875,9.625,9.625,69300,1.33047144008265,1.33047144008265,1.29678861881474,1.29678861881474,514357.151445121,0.0,1.0
1991-06-28,9.75,9.875,9.625,9.625,79200,1.3136300294487,1.33047144008265,1.29678861881474,1.29678861881474,587836.744508706,0.0,1.0
1991-07-01,9.75,9.875,9.625,9.75,33200,1.3136300294487,1.33047144008265,1.29678861881474,1.3136300294487,246416.413102135,0.0,1.0
1991-07-02,9.75,9.75,9.5,9.625,31600,1.3136300294487,1.3136300294487,1.27994720818078,1.29678861881474,234540.92331408,0.0,1.0
1991-07-03,9.625,9.75,9.5,9.5,39400,1.29678861881474,1.3136300294487,1.27994720818078,1.27994720818078,292433.936030847,0.0,1.0
1991-07-05,9.5,9.625,9.375,9.5,126400,1.27994720818078,1.29678861881474,1.26310579754682,1.27994720818078,938163.693256323,0.0,1.0
1991-07-08,9.5,9.5,9.25,9.25,81100,1.27994720818078,1.27994720818078,1.24626438691287,1.24626438691287,601938.888632024,0.0,1.0
1991-07-09,9.375,9.5,9.125,9.25,87500,1.26310579754682,1.27994720818078,1.22942297627891,1.24626438691287,649440.847784244,0.0,1.0
1991-07-10,9.5,9.5,9.125,9.125,191400,1.27994720818078,1.27994720818078,1.22942297627891,1.22942297627891,1420605.46589605,0.0,1.0
1991-07-11,9.5,9.75,9.375,9.375,83900,1.27994720818078,1.3136300294487,1.26310579754682,1.26310579754682,622720.995761119,0.0,1.0
1991-07-12,9.875,9.875,9.5,9.5,52300,1.33047144008265,1.33047144008265,1.27994720818078,1.27994720818078,388180.072447039,0.0,1.0
1991-07-15,9.875,10.13,9.625,9.75,97700,1.33047144008265,1.36482791777593,1.29678861881474,1.3136300294487,725147.095183093,0.0,1.0
1991-07-16,10.0,10.0,9.75,9.75,72300,1.34731285071661,1.34731285071661,1.3136300294487,1.3136300294487,536623.694797723,0.0,1.0
1991-07-17,9.5,9.75,9.5,9.75,135500,1.27994720818078,1.3136300294487,1.27994720818078,1.3136300294487,1005705.54142588,0.0,1.0
1991-07-18,9.625,9.75,9.5,9.5,125100,1.29678861881474,1.3136300294487,1.27994720818078,1.27994720818078,928514.857803527,0.0,1.0
1991-07-19,9.875,9.875,9.625,9.625,126300,1.33047144008265,1.33047144008265,1.29678861881474,1.29678861881474,937421.475144571,0.0,1.0
1991-07-22,10.25,10.25,9.875,9.875,77000,1.38099567198453,1.38099567198453,1.33047144008265,1.33047144008265,571507.946050132,0.0,1.0
1991-07-23,10.13,10.25,10.0,10.0,40700,1.36482791777593,1.38099567198453,1.34731285071661,1.34731285071661,302082.771483641,0.0,1.0
1991-07-24,10.0,10.13,10.0,10.0,74800,1.34731285071661,1.36482791777593,1.34731285071661,1.34731285071661,555179.147591558,0.0,1.0
1991-07-25,10.38,10.38,10.0,10.0,92100,1.39851073904384,1.39851073904384,1.34731285071661,1.34731285071661,683582.880924901,0.0,1.0
1991-07-26,10.25,10.38,10.13,10.13,95200,1.38099567198453,1.39851073904384,1.36482791777593,1.36482791777593,706591.642389254,0.0,1.0
1991-07-29,10.0,10.25,10.0,10.0,120500,1.34731285071661,1.38099567198453,1.34731285071661,1.34731285071661,894372.824662871,0.0,1.0
1991-07-30,10.0,10.13,9.75,9.75,91500,1.34731285071661,1.36482791777593,1.3136300294487,1.3136300294487,679129.572254379,0.0,1.0
1991-07-31,9.875,10.0,9.75,9.875,97900,1.33047144008265,1.34731285071661,1.3136300294487,1.33047144008265,726631.5314066,0.0,1.0
1991-08-01,10.0,10.13,9.875,10.0,38400,1.34731285071661,1.36482791777593,1.33047144008265,1.34731285071661,285011.754913313,0.0,1.0
1991-08-02,9.875,10.0,9.875,9.875,45300,1.33047144008265,1.34731285071661,1.33047144008265,1.33047144008265,336224.8046243,0.0,1.0
1991-08-05,10.13,10.13,9.875,9.875,52600,1.36482791777593,1.36482791777593,1.33047144008265,1.33047144008265,390406.726782298,0.0,1.0
1991-08-06,10.13,10.25,10.0,10.0,85300,1.36482791777593,1.38099567198453,1.34731285071661,1.34731285071661,633112.049325666,0.0,1.0
1991-08-07,10.38,10.38,10.13,10.13,83000,1.39851073904384,1.39851073904384,1.36482791777593,1.36482791777593,616041.032755339,0.0,1.0
1991-08-08,10.25,10.38,10.13,10.25,52100,1.38099567198453,1.39851073904384,1.36482791777593,1.38099567198453,386695.636223531,0.0,1.0
1991-08-09,10.13,10.25,10.13,10.13,49400,1.36482791777593,1.38099567198453,1.36482791777593,1.36482791777593,366655.747206189,0.0,1.0
1991-08-12,10.13,10.25,10.0,10.13,40200,1.36482791777593,1.38099567198453,1.34731285071661,1.36482791777593,298371.680924874,0.0,1.0
1991-08-13,10.38,10.38,10.13,10.13,51200,1.39851073904384,1.39851073904384,1.36482791777593,1.36482791777593,380015.673217751,0.0,1.0
1991-08-14,10.25,10.38,10.25,10.25,62000,1.38099567198453,1.39851073904384,1.38099567198453,1.38099567198453,460175.229287119,0.0,1.0
1991-08-15,10.25,10.25,10.0,10.25,55800,1.38099567198453,1.38099567198453,1.34731285071661,1.38099567198453,414157.706358407,0.0,1.0
1991-08-16,10.13,10.25,10.0,10.13,58000,1.36482791777593,1.38099567198453,1.34731285071661,1.36482791777593,430486.504816982,0.0,1.0
1991-08-19,9.0,9.375,8.875,9.0,637400,1.21258156564495,1.26310579754682,1.19574015501099,1.21258156564495,4730898.2443163,0.0,1.0
1991-08-20,9.375,9.375,9.0,9.125,375000,1.26310579754682,1.26310579754682,1.21258156564495,1.22942297627891,2783317.91907533,0.0,1.0
1991-08-21,10.38,10.5,10.0,10.13,839000,1.39851073904384,1.41467849325244,1.34731285071661,1.36482791777593,6227209.9576112,0.0,1.0
1991-08-22,10.25,10.5,10.13,10.25,124900,1.38099567198453,1.41467849325244,1.36482791777593,1.38099567198453,927030.421580019,0.0,1.0
1991-08-23,10.25,10.25,10.0,10.0,80400,1.38099567198453,1.38099567198453,1.34731285071661,1.34731285071661,596743.361849748,0.0,1.0
1991-08-26,10.5,10.5,10.13,10.25,118900,1.41467849325244,1.41467849325244,1.36482791777593,1.38099567198453,882497.334874817,0.0,1.0
1991-08-27,10.25,10.38,10.13,10.13,125700,1.38099567198453,1.39851073904384,1.36482791777593,1.36482791777593,932968.166474046,0.0,1.0
1991-08-28,10.25,10.25,10.0,10.13,131100,1.38099567198453,1.38099567198453,1.34731285071661,1.36482791777593,973047.944508731,0.0,1.0
1991-08-29,10.0,10.25,9.875,10.13,58200,1.35674404067163,1.39066264168842,1.33978474016323,1.37438171320036,428968.163893237,0.07,1.0
1991-08-30,10.13,10.13,10.0,10.0,54400,1.37438171320036,1.37438171320036,1.35674404067163,1.35674404067163,400959.933261033,0.0,1.0
1991-09-03,10.25,10.38,10.0,10.0,65900,1.39066264168842,1.40830031421715,1.35674404067163,1.35674404067163,485721.683858493,0.0,1.0
1991-09-04,10.13,10.25,10.13,10.25,72500,1.37438171320036,1.39066264168842,1.37438171320036,1.39066264168842,534367.558114428,0.0,1.0
1991-09-05,10.0,10.25,10.0,10.13,85800,1.35674404067163,1.39066264168842,1.35674404067163,1.37438171320036,632396.365327143,0.0,1.0
1991-09-06,10.13,10.25,10.0,10.0,66800,1.37438171320036,1.39066264168842,1.35674404067163,1.35674404067163,492355.212166121,0.0,1.0
1991-09-09,10.13,10.25,10.0,10.25,130300,1.37438171320036,1.39066264168842,1.35674404067163,1.39066264168842,960387.487204275,0.0,1.0
1991-09-10,10.13,10.13,10.0,10.0,93300,1.37438171320036,1.37438171320036,1.35674404067163,1.35674404067163,687675.767890705,0.0,1.0
1991-09-11,10.13,10.13,10.0,10.0,69700,1.37438171320036,1.37438171320036,1.35674404067163,1.35674404067163,513729.914490698,0.0,1.0
1991-09-12,10.25,10.38,10.13,10.13,127800,1.39066264168842,1.40830031421715,1.37438171320036,1.37438171320036,941961.019683087,0.0,1.0
1991-09-13,10.38,10.38,10.13,10.25,82200,1.40830031421715,1.40830031421715,1.37438171320036,1.39066264168842,605862.252096634,0.0,1.0
1991-09-16,10.63,10.63,10.25,10.38,153900,1.44221891523394,1.44221891523394,1.39066264168842,1.40830031421715,1134333.34060428,0.0,1.0
1991-09-17,10.5,10.63,10.38,10.38,153000,1.42458124270521,1.44221891523394,1.40830031421715,1.40830031421715,1127699.81229665,0.0,1.0
1991-09-18,10.5,10.63,10.38,10.38,94900,1.42458124270521,1.44221891523394,1.40830031421715,1.40830031421715,699468.707104265,0.0,1.0
1991-09-19,10.63,10.63,10.38,10.38,64000,1.44221891523394,1.44221891523394,1.40830031421715,1.40830031421715,471717.568542392,0.0,1.0
1991-09-20,10.63,10.75,10.5,10.5,68600,1.44221891523394,1.458499843722,1.42458124270521,1.42458124270521,505622.268781376,0.0,1.0
1991-09-23,11.0,11.0,10.63,10.63,76600,1.49241844473879,1.49241844473879,1.44221891523394,1.44221891523394,564586.964849175,0.0,1.0
1991-09-24,10.88,11.0,10.75,10.75,46800,1.47613751625073,1.49241844473879,1.458499843722,1.458499843722,344943.471996624,0.0,1.0
1991-09-25,10.88,11.0,10.75,10.88,32400,1.47613751625073,1.49241844473879,1.458499843722,1.47613751625073,238807.019074586,0.0,1.0
1991-09-26,10.75,10.88,10.75,10.75,41200,1.458499843722,1.47613751625073,1.458499843722,1.458499843722,303668.184749165,0.0,1.0
1991-09-27,10.5,10.75,10.5,10.63,84000,1.42458124270521,1.458499843722,1.42458124270521,1.44221891523394,619129.308711889,0.0,1.0
1991-09-30,10.75,10.75,10.5,10.5,70500,1.458499843722,1.458499843722,1.42458124270521,1.42458124270521,519626.384097478,0.0,1.0
1991-10-01,10.75,10.88,10.63,10.75,83300,1.458499843722,1.47613751625073,1.44221891523394,1.458499843722,613969.897805957,0.0,1.0
1991-10-02,10.88,10.88,10.63,10.75,81400,1.47613751625073,1.47613751625073,1.44221891523394,1.458499843722,599965.782489855,0.0,1.0
1991-10-03,10.75,10.88,10.75,10.75,35400,1.458499843722,1.47613751625073,1.458499843722,1.458499843722,260918.78010001,0.0,1.0
1991-10-04,11.25,11.38,10.88,11.0,273000,1.52633704575558,1.54397471828431,1.47613751625073,1.49241844473879,2012170.25331364,0.0,1.0
1991-10-07,11.0,11.25,11.0,11.25,103900,1.49241844473879,1.52633704575558,1.49241844473879,1.52633704575558,765803.990180539,0.0,1.0
1991-10-08,11.13,11.25,11.0,11.0,81600,1.51005611726752,1.52633704575558,1.49241844473879,1.49241844473879,601439.89989155,0.0,1.0
1991-10-09,11.25,11.25,11.0,11.0,187600,1.52633704575558,1.52633704575558,1.49241844473879,1.49241844473879,1382722.12278989,0.0,1.0
1991-10-10,11.13,11.25,11.0,11.25,137300,1.51005611726752,1.52633704575558,1.49241844473879,1.52633704575558,1011981.5962636,0.0,1.0
1991-10-11,11.13,11.13,10.88,10.88,64100,1.51005611726752,1.51005611726752,1.47613751625073,1.47613751625073,472454.62724324,0.0,1.0
1991-10-14,11.13,11.13,10.88,11.0,31600,1.51005611726752,1.51005611726752,1.47613751625073,1.49241844473879,232910.549467806,0.0,1.0
1991-10-15,11.13,11.13,10.88,11.0,56200,1.51005611726752,1.51005611726752,1.47613751625073,1.49241844473879,414226.989876288,0.0,1.0
1991-10-16,11.0,11.13,11.0,11.0,92200,1.49241844473879,1.51005611726752,1.49241844473879,1.49241844473879,679568.122181383,0.0,1.0
1991-10-17,11.0,11.13,10.88,10.88,51100,1.49241844473879,1.51005611726752,1.47613751625073,1.47613751625073,376636.996133066,0.0,1.0
1991-10-18,11.0,11.13,10.88,10.88,30800,1.49241844473879,1.51005611726752,1.47613751625073,1.47613751625073,227014.079861026,0.0,1.0
1991-10-21,10.88,11.0,10.63,10.88,124600,1.47613751625073,1.49241844473879,1.44221891523394,1.47613751625073,918375.14125597,0.0,1.0
1991-10-22,11.0,11.0,10.75,10.75,55000,1.49241844473879,1.49241844473879,1.458499843722,1.458499843722,405382.285466118,0.0,1.0
1991-10-23,11.0,11.0,10.75,10.88,34000,1.49241844473879,1.49241844473879,1.458499843722,1.47613751625073,250599.958288146,0.0,1.0
1991-10-24,10.88,11.0,10.75,10.88,24200,1.47613751625073,1.49241844473879,1.458499843722,1.47613751625073,178368.205605092,0.0,1.0
1991-10-25,10.63,10.75,10.5,10.75,45900,1.44221891523394,1.458499843722,1.42458124270521,1.458499843722,338309.943688997,0.0,1.0
1991-10-28,10.63,10.75,10.63,10.75,30600,1.44221891523394,1.458499843722,1.44221891523394,1.458499843722,225539.962459331,0.0,1.0
1991-10-29,10.75,10.75,10.5,10.63,41500,1.458499843722,1.458499843722,1.42458124270521,1.44221891523394,305879.360851707,0.0,1.0
1991-10-30,10.63,10.75,10.5,10.63,23500,1.44221891523394,1.458499843722,1.42458124270521,1.44221891523394,173208.794699159,0.0,1.0
1991-10-31,10.75,10.88,10.5,10.63,60200,1.458499843722,1.47613751625073,1.42458124270521,1.44221891523394,443709.337910187,0.0,1.0
1991-11-01,10.75,10.75,10.63,10.63,33500,1.458499843722,1.458499843722,1.44221891523394,1.44221891523394,246914.664783908,0.0,1.0
1991-11-04,10.63,10.75,10.63,10.75,27000,1.44221891523394,1.458499843722,1.44221891523394,1.458499843722,199005.849228822,0.0,1.0
1991-11-05,10.75,10.88,10.63,10.63,43400,1.458499843722,1.47613751625073,1.44221891523394,1.44221891523394,319883.476167809,0.0,1.0
1991-11-06,10.63,10.75,10.63,10.75,29900,1.44221891523394,1.458499843722,1.44221891523394,1.458499843722,220380.551553399,0.0,1.0
1991-11-07,10.63,10.75,10.5,10.63,80000,1.44221891523394,1.458499843722,1.42458124270521,1.44221891523394,589646.96067799,0.0,1.0
1991-11-08,10.75,10.75,10.63,10.63,90100,1.458499843722,1.458499843722,1.44221891523394,1.44221891523394,664089.889463586,0.0,1.0
1991-11-11,10.75,10.88,10.63,10.88,44600,1.458499843722,1.47613751625073,1.44221891523394,1.47613751625073,328728.180577979,0.0,1.0
1991-11-12,10.75,10.88,10.75,10.75,52900,1.458499843722,1.47613751625073,1.458499843722,1.458499843722,389904.052748321,0.0,1.0
1991-11-13,10.63,10.75,10.63,10.63,55600,1.44221891523394,1.458499843722,1.44221891523394,1.44221891523394,409804.637671203,0.0,1.0
1991-11-14,10.75,10.75,10.63,10.63,53700,1.458499843722,1.458499843722,1.44221891523394,1.44221891523394,395800.5223551,0.0,1.0
1991-11-15,10.5,10.75,10.5,10.63,69500,1.42458124270521,1.458499843722,1.42458124270521,1.44221891523394,512255.797089003,0.0,1.0
1991-11-18,10.63,10.63,10.38,10.38,80900,1.44221891523394,1.44221891523394,1.40830031421715,1.40830031421715,596280.488985617,0.0,1.0
1991-11-19,10.38,10.5,10.25,10.5,37200,1.40830031421715,1.42458124270521,1.39066264168842,1.42458124270521,274185.836715265,0.0,1.0
1991-11-20,10.13,10.38,10.13,10.13,126700,1.37438171320036,1.40830031421715,1.37438171320036,1.37438171320036,933853.373973765,0.0,1.0
1991-11-21,10.13,10.38,10.0,10.0,107500,1.37438171320036,1.40830031421715,1.35674404067163,1.35674404067163,792338.103411048,0.0,1.0
1991-11-22,10.38,10.38,10.25,10.25,42000,1.40830031421715,1.40830031421715,1.39066264168842,1.39066264168842,309564.654355944,0.0,1.0
1991-11-25,10.5,10.63,10.25,10.25,44000,1.42458124270521,1.44221891523394,1.39066264168842,1.39066264168842,324305.828372894,0.0,1.0
1991-11-26,10.63,10.75,10.5,10.63,54600,1.44221891523394,1.458499843722,1.42458124270521,1.44221891523394,402434.050662728,0.0,1.0
1991-11-27,10.38,10.5,10.38,10.38,66400,1.40830031421715,1.42458124270521,1.40830031421715,1.40830031421715,489406.977362731,0.0,1.0
1991-11-29,10.13,10.38,10.0,10.13,145100,1.37438171320036,1.40830031421715,1.35674404067163,1.37438171320036,1069472.1749297,0.0,1.0
1991-12-02,9.875,10.0,9.625,9.625,166200,1.33978474016323,1.35674404067163,1.30586613914644,1.30586613914644,1224991.56080853,0.0,1.0
1991-12-03,9.75,9.875,9.625,9.625,120400,1.32282543965484,1.33978474016323,1.30586613914644,1.30586613914644,887418.675820372,0.0,1.0
1991-12-04,9.625,9.875,9.625,9.75,77800,1.30586613914644,1.33978474016323,1.30586613914644,1.32282543965484,573431.669259346,0.0,1.0
1991-12-05,9.625,9.75,9.5,9.5,67900,1.30586613914644,1.32282543965484,1.28890683863805,1.28890683863805,500462.857875444,0.0,1.0
1991-12-06,9.75,9.875,9.625,9.625,63800,1.32282543965484,1.33978474016323,1.30586613914644,1.30586613914644,470243.451140696,0.0,1.0
1991-12-09,9.75,9.875,9.75,9.75,116300,1.32282543965484,1.33978474016323,1.32282543965484,1.32282543965484,857199.269085625,0.0,1.0
1991-12-10,9.625,9.875,9.625,9.75,119300,1.30586613914644,1.33978474016323,1.30586613914644,1.32282543965484,879311.030111053,0.0,1.0
1991-12-11,9.5,9.75,9.5,9.625,119100,1.28890683863805,1.32282543965484,1.28890683863805,1.30586613914644,877836.912709355,0.0,1.0
1991-12-12,9.75,9.875,9.5,9.5,159500,1.32282543965484,1.33978474016323,1.28890683863805,1.28890683863805,1175608.62785174,0.0,1.0
1991-12-13,9.875,9.875,9.75,9.875,79100,1.33978474016323,1.33978474016323,1.32282543965484,1.33978474016323,583013.432370363,0.0,1.0
1991-12-16,9.625,9.75,9.625,9.625,109200,1.30586613914644,1.32282543965484,1.30586613914644,1.30586613914644,804868.101325457,0.0,1.0
1991-12-17,9.625,9.75,9.5,9.5,65800,1.30586613914644,1.32282543965484,1.28890683863805,1.28890683863805,484984.625157647,0.0,1.0
1991-12-18,9.625,9.75,9.625,9.625,107900,1.30586613914644,1.32282543965484,1.30586613914644,1.30586613914644,795286.33821444,0.0,1.0
1991-12-19,9.5,9.75,9.5,9.5,68300,1.28890683863805,1.32282543965484,1.28890683863805,1.28890683863805,503411.092678832,0.0,1.0
1991-12-20,9.625,9.625,9.5,9.5,86600,1.30586613914644,1.30586613914644,1.28890683863805,1.28890683863805,638292.834933925,0.0,1.0
1991-12-23,9.875,9.875,9.625,9.625,89500,1.33978474016323,1.33978474016323,1.30586613914644,1.30586613914644,659667.537258502,0.0,1.0
1991-12-24,9.875,9.875,9.625,9.75,110100,1.33978474016323,1.33978474016323,1.30586613914644,1.32282543965484,811501.629633085,0.0,1.0
1991-12-26,9.875,10.0,9.625,9.75,106900,1.33978474016323,1.35674404067163,1.30586613914644,1.32282543965484,787915.751205965,0.0,1.0
1991-12-27,10.0,10.13,9.75,9.75,98700,1.35674404067163,1.37438171320036,1.32282543965484,1.32282543965484,727476.937736469,0.0,1.0
1991-12-30,10.38,10.5,10.0,10.0,107500,1.40830031421715,1.42458124270521,1.35674404067163,1.35674404067163,792338.103411048,0.0,1.0
1991-12-31,10.75,10.75,10.5,10.5,93500,1.458499843722,1.458499843722,1.42458124270521,1.42458124270521,689149.8852924,0.0,1.0
1992-01-02,10.75,10.88,10.63,10.75,55400,1.458499843722,1.47613751625073,1.44221891523394,1.458499843722,408330.520269508,0.0,1.0
1992-01-03,10.75,10.88,10.63,10.88,161900,1.458499843722,1.47613751625073,1.44221891523394,1.47613751625073,1193298.03667208,0.0,1.0
1992-01-06,11.0,11.13,10.75,10.75,237800,1.49241844473879,1.51005611726752,1.458499843722,1.458499843722,1752725.59061532,0.0,1.0
1992-01-07,11.25,11.25,11.0,11.0,209100,1.52633704575558,1.52633704575558,1.49241844473879,1.49241844473879,1541189.7434721,0.0,1.0
1992-01-08,11.13,11.25,11.13,11.13,137500,1.51005611726752,1.52633704575558,1.51005611726752,1.51005611726752,1013455.7136653,0.0,1.0
1992-01-09,11.25,11.38,11.13,11.25,201600,1.52633704575558,1.54397471828431,1.51005611726752,1.52633704575558,1485910.34090853,0.0,1.0
1992-01-10,11.25,11.38,11.13,11.13,86400,1.52633704575558,1.54397471828431,1.51005611726752,1.51005611726752,636818.717532229,0.0,1.0
1992-01-13,11.25,11.38,10.88,10.88,122900,1.52633704575558,1.54397471828431,1.47613751625073,1.47613751625073,905845.143341562,0.0,1.0
1992-01-14,11.25,11.25,11.0,11.0,110700,1.52633704575558,1.52633704575558,1.49241844473879,1.49241844473879,815923.981838169,0.0,1.0
1992-01-15,11.38,11.38,11.13,11.25,135400,1.54397471828431,1.54397471828431,1.51005611726752,1.52633704575558,997977.480947499,0.0,1.0
1992-01-16,11.38,11.38,11.13,11.13,129900,1.54397471828431,1.54397471828431,1.51005611726752,1.51005611726752,957439.252400887,0.0,1.0
1992-01-17,11.5,11.5,11.13,11.25,231500,1.56025564677237,1.56025564677237,1.51005611726752,1.52633704575558,1706290.89246193,0.0,1.0
1992-01-20,11.63,11.63,11.5,11.5,100800,1.5778933193011,1.5778933193011,1.56025564677237,1.56025564677237,742955.170454268,0.0,1.0
1992-01-21,12.0,12.0,11.63,11.63,309900,1.62809284880595,1.62809284880595,1.5778933193011,1.5778933193011,2284144.91392637,0.0,1.0
1992-01-22,12.0,12.13,11.88,11.88,217700,1.62809284880595,1.64573052133468,1.61181192031789,1.61181192031789,1604576.79174498,0.0,1.0
1992-01-23,11.75,12.0,11.63,11.88,77400,1.59417424778916,1.62809284880595,1.5778933193011,1.61181192031789,570483.434455956,0.0,1.0
1992-01-24,11.88,11.88,11.75,11.88,40700,1.61181192031789,1.61181192031789,1.59417424778916,1.61181192031789,299982.891244928,0.0,1.0
1992-01-27,11.88,12.13,11.88,11.88,303700,1.61181192031789,1.64573052133468,1.61181192031789,1.61181192031789,2238447.27447382,0.0,1.0
1992-01-28,11.88,11.88,11.75,11.75,60000,1.61181192031789,1.61181192031789,1.59417424778916,1.59417424778916,442235.220508493,0.0,1.0
1992-01-29,11.63,11.75,11.38,11.63,88500,1.5778933193011,1.59417424778916,1.54397471828431,1.5778933193011,652296.950250027,0.0,1.0
1992-01-30,11.75,11.75,11.63,11.75,32700,1.59417424778916,1.59417424778916,1.5778933193011,1.59417424778916,241018.195177129,0.0,1.0
1992-01-31,12.0,12.13,11.75,11.75,224100,1.62809284880595,1.64573052133468,1.59417424778916,1.59417424778916,1651748.54859922,0.0,1.0
1992-02-03,12.0,12.13,12.0,12.0,129200,1.62809284880595,1.64573052133468,1.62809284880595,1.62809284880595,952279.841494955,0.0,1.0
1992-02-04,12.13,12.13,12.0,12.0,75800,1.64573052133468,1.64573052133468,1.62809284880595,1.62809284880595,558690.495242397,0.0,1.0
1992-02-05,12.0,12.13,12.0,12.0,51800,1.62809284880595,1.64573052133468,1.62809284880595,1.62809284880595,381796.407038999,0.0,1.0
1992-02-06,11.75,12.0,11.63,11.88,208000,1.59417424778916,1.62809284880595,1.5778933193011,1.61181192031789,1533082.09776278,0.0,1.0
1992-02-07,11.25,11.88,11.25,11.88,82800,1.52633704575558,1.61181192031789,1.52633704575558,1.61181192031789,610284.60430172,0.0,1.0
1992-02-10,11.38,11.5,11.25,11.25,61000,1.54397471828431,1.56025564677237,1.52633704575558,1.52633704575558,449605.807516968,0.0,1.0
1992-02-11,11.38,11.5,11.25,11.38,56000,1.54397471828431,1.56025564677237,1.52633704575558,1.54397471828431,412752.872474593,0.0,1.0
1992-02-12,11.5,11.5,11.25,11.25,64600,1.56025564677237,1.56025564677237,1.52633704575558,1.52633704575558,476139.920747477,0.0,1.0
1992-02-13,11.38,11.5,11.25,11.25,68100,1.54397471828431,1.56025564677237,1.52633704575558,1.52633704575558,501936.975277139,0.0,1.0
1992-02-14,11.25,11.38,11.25,11.25,37800,1.52633704575558,1.54397471828431,1.52633704575558,1.52633704575558,278608.18892035,0.0,1.0
1992-02-18,11.0,11.38,11.0,11.25,89000,1.49241844473879,1.54397471828431,1.49241844473879,1.52633704575558,655982.243754264,0.0,1.0
1992-02-19,11.0,11.0,10.75,10.88,107400,1.49241844473879,1.49241844473879,1.458499843722,1.47613751625073,791601.044710201,0.0,1.0
1992-02-20,11.13,11.25,10.88,10.88,84300,1.51005611726752,1.52633704575558,1.47613751625073,1.47613751625073,621340.484814432,0.0,1.0
1992-02-21,11.0,11.13,10.88,11.0,97900,1.49241844473879,1.51005611726752,1.47613751625073,1.49241844473879,721580.46812969,0.0,1.0
1992-02-24,11.0,11.13,10.88,10.88,79800,1.49241844473879,1.51005611726752,1.47613751625073,1.47613751625073,588172.843276295,0.0,1.0
1992-02-25,11.38,11.5,11.0,11.0,76000,1.54397471828431,1.56025564677237,1.49241844473879,1.49241844473879,560164.612644091,0.0,1.0
1992-02-26,11.13,11.25,11.0,11.13,130400,1.51005611726752,1.52633704575558,1.49241844473879,1.51005611726752,961124.545905124,0.0,1.0
1992-02-27,11.13,11.13,11.0,11.0,137500,1.51005611726752,1.51005611726752,1.49241844473879,1.49241844473879,1013455.7136653,0.0,1.0
1992-02-28,11.25,11.25,11.0,11.0,51300,1.52633704575558,1.52633704575558,1.49241844473879,1.49241844473879,378111.113534761,0.0,1.0
1992-03-02,11.25,11.25,11.13,11.13,62300,1.52633704575558,1.52633704575558,1.51005611726752,1.51005611726752,459187.570627985,0.0,1.0
1992-03-03,11.75,11.75,11.38,11.38,136300,1.59417424778916,1.59417424778916,1.54397471828431,1.54397471828431,1004611.00925513,0.0,1.0
1992-03-04,11.88,12.0,11.63,11.63,141900,1.61181192031789,1.62809284880595,1.5778933193011,1.5778933193011,1045886.29650259,0.0,1.0
1992-03-05,11.63,11.75,11.63,11.75,85300,1.5778933193011,1.59417424778916,1.5778933193011,1.59417424778916,628711.071822908,0.0,1.0
1992-03-06,11.75,11.75,11.63,11.63,39900,1.59417424778916,1.59417424778916,1.5778933193011,1.5778933193011,294086.421638148,0.0,1.0
1992-03-09,11.63,11.75,11.63,11.63,35700,1.5778933193011,1.59417424778916,1.5778933193011,1.5778933193011,263129.956202553,0.0,1.0
1992-03-10,11.63,11.75,11.5,11.5,107100,1.5778933193011,1.59417424778916,1.56025564677237,1.56025564677237,789389.86860766,0.0,1.0
1992-03-11,11.5,11.63,11.5,11.5,40000,1.56025564677237,1.5778933193011,1.56025564677237,1.56025564677237,294823.480338995,0.0,1.0
1992-03-12,11.5,11.63,11.38,11.5,52400,1.56025564677237,1.5778933193011,1.54397471828431,1.56025564677237,386218.759244084,0.0,1.0
1992-03-13,11.63,11.63,11.5,11.5,65800,1.5778933193011,1.5778933193011,1.56025564677237,1.56025564677237,484984.625157647,0.0,1.0
1992-03-16,11.5,11.63,11.5,11.5,41400,1.56025564677237,1.5778933193011,1.56025564677237,1.56025564677237,305142.30215086,0.0,1.0
1992-03-17,11.38,11.5,11.38,11.38,61400,1.54397471828431,1.56025564677237,1.54397471828431,1.54397471828431,452554.042320358,0.0,1.0
1992-03-18,11.5,11.5,11.25,11.38,48700,1.56025564677237,1.56025564677237,1.52633704575558,1.54397471828431,358947.587312727,0.0,1.0
1992-03-19,11.25,11.5,11.25,11.38,80300,1.52633704575558,1.56025564677237,1.52633704575558,1.54397471828431,591858.136780533,0.0,1.0
1992-03-20,11.5,11.5,11.38,11.38,28000,1.56025564677237,1.56025564677237,1.54397471828431,1.54397471828431,206376.436237297,0.0,1.0
1992-03-23,11.5,11.5,11.25,11.38,30900,1.56025564677237,1.56025564677237,1.52633704575558,1.54397471828431,227751.138561874,0.0,1.0
1992-03-24,11.25,11.38,11.25,11.25,66200,1.52633704575558,1.54397471828431,1.52633704575558,1.52633704575558,487932.859961037,0.0,1.0
1992-03-25,11.13,11.25,11.13,11.13,64100,1.51005611726752,1.52633704575558,1.51005611726752,1.51005611726752,472454.62724324,0.0,1.0
1992-03-26,11.13,11.25,11.13,11.13,37300,1.51005611726752,1.52633704575558,1.51005611726752,1.51005611726752,274922.895416113,0.0,1.0
1992-03-27,11.13,11.25,11.13,11.13,30100,1.51005611726752,1.52633704575558,1.51005611726752,1.51005611726752,221854.668955094,0.0,1.0
1992-03-30,11.13,11.25,11.0,11.0,36700,1.51005611726752,1.52633704575558,1.49241844473879,1.49241844473879,270500.543211028,0.0,1.0
1992-03-31,11.13,11.13,11.0,11.0,27400,1.51005611726752,1.51005611726752,1.49241844473879,1.49241844473879,201954.084032212,0.0,1.0
1992-04-01,11.13,11.25,11.0,11.0,58100,1.51005611726752,1.52633704575558,1.49241844473879,1.49241844473879,428231.10519239,0.0,1.0
1992-04-02,11.0,11.13,10.88,10.88,58200,1.49241844473879,1.51005611726752,1.47613751625073,1.47613751625073,428968.163893238,0.0,1.0
1992-04-03,11.0,11.13,11.0,11.0,28700,1.49241844473879,1.51005611726752,1.49241844473879,1.49241844473879,211535.847143229,0.0,1.0
1992-04-06,11.0,11.13,11.0,11.0,53800,1.49241844473879,1.51005611726752,1.49241844473879,1.49241844473879,396537.581055948,0.0,1.0
1992-04-07,11.13,11.25,11.0,11.0,54600,1.51005611726752,1.52633704575558,1.49241844473879,1.49241844473879,402434.050662728,0.0,1.0
1992-04-08,10.88,11.13,10.88,11.0,119000,1.47613751625073,1.51005611726752,1.47613751625073,1.49241844473879,877099.85400851,0.0,1.0
1992-04-09,10.88,11.13,10.75,10.75,82700,1.47613751625073,1.51005611726752,1.458499843722,1.458499843722,609547.545600872,0.0,1.0
1992-04-10,10.88,11.13,10.88,10.88,135500,1.47613751625073,1.51005611726752,1.47613751625073,1.47613751625073,998714.539648346,0.0,1.0
1992-04-13,11.0,11.13,10.88,10.88,45400,1.49241844473879,1.51005611726752,1.47613751625073,1.47613751625073,334624.650184759,0.0,1.0
1992-04-14,11.13,11.38,11.0,11.0,49200,1.51005611726752,1.54397471828431,1.49241844473879,1.49241844473879,362632.880816964,0.0,1.0
1992-04-15,11.13,11.25,11.0,11.13,44000,1.51005611726752,1.52633704575558,1.49241844473879,1.51005611726752,324305.828372895,0.0,1.0
1992-04-16,11.0,11.13,11.0,11.0,42100,1.49241844473879,1.51005611726752,1.49241844473879,1.49241844473879,310301.713056792,0.0,1.0
1992-04-20,10.88,11.0,10.75,10.88,83400,1.47613751625073,1.49241844473879,1.458499843722,1.47613751625073,614706.956506805,0.0,1.0
1992-04-21,10.88,11.0,10.63,10.75,41300,1.47613751625073,1.49241844473879,1.44221891523394,1.458499843722,304405.243450012,0.0,1.0
1992-04-22,10.88,11.0,10.75,10.75,56200,1.47613751625073,1.49241844473879,1.458499843722,1.458499843722,414226.989876288,0.0,1.0
1992-04-23,10.88,10.88,10.75,10.75,36500,1.47613751625073,1.47613751625073,1.458499843722,1.458499843722,269026.425809333,0.0,1.0
1992-04-24,11.0,11.0,10.75,10.75,86000,1.49241844473879,1.49241844473879,1.458499843722,1.458499843722,633870.482728839,0.0,1.0
1992-04-27,10.88,10.88,10.75,10.75,31400,1.47613751625073,1.47613751625073,1.458499843722,1.458499843722,231436.432066111,0.0,1.0
1992-04-28,10.75,10.75,10.63,10.63,54000,1.458499843722,1.458499843722,1.44221891523394,1.44221891523394,398011.698457643,0.0,1.0
1992-04-29,10.75,10.75,10.63,10.63,67500,1.458499843722,1.458499843722,1.44221891523394,1.44221891523394,497514.623072054,0.0,1.0
1992-04-30,10.88,10.88,10.63,10.63,36600,1.47613751625073,1.47613751625073,1.44221891523394,1.44221891523394,269763.48451018,0.0,1.0
1992-05-01,10.75,10.88,10.75,10.75,24700,1.458499843722,1.47613751625073,1.458499843722,1.458499843722,182053.499109329,0.0,1.0
1992-05-04,10.88,10.88,10.63,10.63,25300,1.47613751625073,1.47613751625073,1.44221891523394,1.44221891523394,186475.851314414,0.0,1.0
1992-05-05,10.88,10.88,10.75,10.75,39000,1.47613751625073,1.47613751625073,1.458499843722,1.458499843722,287452.89333052,0.0,1.0
1992-05-06,11.0,11.0,10.75,10.88,42400,1.49241844473879,1.49241844473879,1.458499843722,1.47613751625073,312512.889159335,0.0,1.0
1992-05-07,11.0,11.0,10.75,10.75,44100,1.49241844473879,1.49241844473879,1.458499843722,1.458499843722,325042.887073742,0.0,1.0
1992-05-08,11.13,11.13,10.88,10.88,83500,1.51005611726752,1.51005611726752,1.47613751625073,1.47613751625073,615444.015207652,0.0,1.0
1992-05-11,10.88,11.13,10.88,11.0,52400,1.47613751625073,1.51005611726752,1.47613751625073,1.49241844473879,386218.759244083,0.0,1.0
1992-05-12,10.88,11.0,10.88,11.0,47700,1.47613751625073,1.49241844473879,1.47613751625073,1.49241844473879,351577.000304252,0.0,1.0
1992-05-13,10.88,11.0,10.75,10.75,38600,1.47613751625073,1.49241844473879,1.458499843722,1.458499843722,284504.65852713,0.0,1.0
1992-05-14,10.75,10.88,10.75,10.88,26100,1.458499843722,1.47613751625073,1.458499843722,1.47613751625073,192372.320921194,0.0,1.0
1992-05-15,10.88,10.88,10.75,10.75,29100,1.47613751625073,1.47613751625073,1.458499843722,1.458499843722,214484.081946619,0.0,1.0
1992-05-18,11.25,11.25,10.88,10.88,141100,1.52633704575558,1.52633704575558,1.47613751625073,1.47613751625073,1039989.8268958,0.0,1.0
1992-05-19,11.25,11.38,11.13,11.25,63500,1.52633704575558,1.54397471828431,1.51005611726752,1.52633704575558,468032.275038155,0.0,1.0
1992-05-20,11.63,11.75,11.38,11.38,117000,1.5778933193011,1.59417424778916,1.54397471828431,1.54397471828431,862358.679991561,0.0,1.0
1992-05-21,11.63,11.75,11.5,11.5,64200,1.5778933193011,1.59417424778916,1.56025564677237,1.56025564677237,473191.685944088,0.0,1.0
1992-05-22,11.63,11.75,11.5,11.5,34900,1.5778933193011,1.59417424778916,1.56025564677237,1.56025564677237,257233.486595773,0.0,1.0
1992-05-26,11.38,11.5,11.25,11.38,71000,1.54397471828431,1.56025564677237,1.52633704575558,1.54397471828431,523311.677601717,0.0,1.0
1992-05-27,11.13,11.38,11.13,11.38,97300,1.51005611726752,1.54397471828431,1.51005611726752,1.54397471828431,717158.115924606,0.0,1.0
1992-05-28,11.25,11.25,11.0,11.13,62000,1.52633704575558,1.52633704575558,1.49241844473879,1.51005611726752,456976.394525442,0.0,1.0
1992-05-29,11.5,11.63,11.38,11.38,29100,1.56025564677237,1.5778933193011,1.54397471828431,1.54397471828431,214484.081946619,0.0,1.0
1992-06-01,11.63,11.63,11.5,11.5,23600,1.5778933193011,1.5778933193011,1.56025564677237,1.56025564677237,173945.853400007,0.0,1.0
1992-06-02,11.5,11.63,11.5,11.5,41000,1.56025564677237,1.5778933193011,1.56025564677237,1.56025564677237,302194.06734747,0.0,1.0
1992-06-03,11.5,11.63,11.5,11.5,25500,1.56025564677237,1.5778933193011,1.56025564677237,1.56025564677237,187949.968716109,0.0,1.0
1992-06-04,11.63,11.63,11.5,11.5,28600,1.5778933193011,1.5778933193011,1.56025564677237,1.56025564677237,210798.788442382,0.0,1.0
1992-06-05,11.63,11.63,11.5,11.5,32100,1.5778933193011,1.5778933193011,1.56025564677237,1.56025564677237,236595.842972044,0.0,1.0
1992-06-08,11.75,11.75,11.5,11.5,27500,1.59417424778916,1.59417424778916,1.56025564677237,1.56025564677237,202691.142733059,0.0,1.0
1992-06-09,11.75,11.88,11.63,11.63,103700,1.59417424778916,1.61181192031789,1.5778933193011,1.5778933193011,764329.872778845,0.0,1.0
1992-06-10,11.63,11.75,11.63,11.63,107400,1.5778933193011,1.59417424778916,1.5778933193011,1.5778933193011,791601.044710203,0.0,1.0
1992-06-11,11.63,11.75,11.5,11.5,34800,1.5778933193011,1.59417424778916,1.56025564677237,1.56025564677237,256496.427894926,0.0,1.0
1992-06-12,11.63,11.75,11.63,11.75,42200,1.5778933193011,1.59417424778916,1.5778933193011,1.59417424778916,311038.77175764,0.0,1.0
1992-06-15,11.63,11.63,11.38,11.38,35100,1.5778933193011,1.5778933193011,1.54397471828431,1.54397471828431,258707.603997468,0.0,1.0
1992-06-16,11.5,11.63,11.5,11.5,55500,1.56025564677237,1.5778933193011,1.56025564677237,1.56025564677237,409067.578970356,0.0,1.0
1992-06-17,11.38,11.5,11.25,11.38,46000,1.54397471828431,1.56025564677237,1.52633704575558,1.54397471828431,339047.002389845,0.0,1.0
1992-06-18,11.0,11.13,11.0,11.13,83100,1.49241844473879,1.51005611726752,1.49241844473879,1.51005611726752,612495.780404262,0.0,1.0
1992-06-19,11.25,11.38,11.13,11.13,51200,1.52633704575558,1.54397471828431,1.51005611726752,1.51005611726752,377374.054833914,0.0,1.0
1992-06-22,11.13,11.38,11.13,11.25,46400,1.51005611726752,1.54397471828431,1.51005611726752,1.52633704575558,341995.237193234,0.0,1.0
1992-06-23,11.38,11.38,11.25,11.25,33200,1.54397471828431,1.54397471828431,1.52633704575558,1.52633704575558,244703.488681366,0.0,1.0
1992-06-24,11.5,11.63,11.25,11.25,63400,1.56025564677237,1.5778933193011,1.52633704575558,1.52633704575558,467295.216337307,0.0,1.0
1992-06-25,11.38,11.38,11.25,11.25,68300,1.54397471828431,1.54397471828431,1.52633704575558,1.52633704575558,503411.092678834,0.0,1.0
1992-06-26,11.5,11.5,11.25,11.25,42800,1.56025564677237,1.56025564677237,1.52633704575558,1.52633704575558,315461.123962725,0.0,1.0
1992-06-29,11.63,11.63,11.38,11.38,30100,1.5778933193011,1.5778933193011,1.54397471828431,1.54397471828431,221854.668955094,0.0,1.0
1992-06-30,11.5,11.5,11.38,11.38,44300,1.56025564677237,1.56025564677237,1.54397471828431,1.54397471828431,326517.004475437,0.0,1.0
1992-07-01,11.63,11.75,11.38,11.38,45500,1.5778933193011,1.59417424778916,1.54397471828431,1.54397471828431,335361.708885607,0.0,1.0
1992-07-02,11.5,11.75,11.5,11.75,25000,1.56025564677237,1.59417424778916,1.56025564677237,1.59417424778916,184264.675211872,0.0,1.0
1992-07-06,11.63,11.75,11.63,11.63,99600,1.5778933193011,1.59417424778916,1.5778933193011,1.5778933193011,734110.466044098,0.0,1.0
1992-07-07,11.88,11.88,11.63,11.63,102100,1.61181192031789,1.61181192031789,1.5778933193011,1.5778933193011,752536.933565286,0.0,1.0
1992-07-08,12.0,12.25,11.63,11.63,214500,1.62809284880595,1.66201144982274,1.5778933193011,1.5778933193011,1580990.91331786,0.0,1.0
1992-07-09,12.13,12.25,11.88,11.88,74700,1.64573052133468,1.66201144982274,1.61181192031789,1.61181192031789,550582.849533074,0.0,1.0
1992-07-10,12.13,12.13,12.0,12.0,112700,1.64573052133468,1.64573052133468,1.62809284880595,1.62809284880595,830665.15585512,0.0,1.0
1992-07-13,12.0,12.0,11.88,12.0,50900,1.62809284880595,1.62809284880595,1.61181192031789,1.62809284880595,375162.878731372,0.0,1.0
1992-07-14,12.0,12.0,11.88,12.0,44200,1.62809284880595,1.62809284880595,1.61181192031789,1.62809284880595,325779.94577459,0.0,1.0
1992-07-15,11.88,12.0,11.75,11.88,36800,1.61181192031789,1.62809284880595,1.59417424778916,1.61181192031789,271237.601911876,0.0,1.0
1992-07-16,11.63,11.75,11.63,11.63,72600,1.5778933193011,1.59417424778916,1.5778933193011,1.5778933193011,535104.616815277,0.0,1.0
1992-07-17,11.5,11.63,11.38,11.5,52800,1.56025564677237,1.5778933193011,1.54397471828431,1.56025564677237,389166.994047474,0.0,1.0
1992-07-20,11.5,11.5,11.25,11.38,54900,1.56025564677237,1.56025564677237,1.52633704575558,1.54397471828431,404645.226765271,0.0,1.0
1992-07-21,11.5,11.5,11.25,11.25,34800,1.56025564677237,1.56025564677237,1.52633704575558,1.52633704575558,256496.427894926,0.0,1.0
1992-07-22,11.13,11.25,11.13,11.13,53800,1.51005611726752,1.52633704575558,1.51005611726752,1.51005611726752,396537.581055949,0.0,1.0
1992-07-23,11.25,11.38,11.13,11.25,59700,1.52633704575558,1.54397471828431,1.51005611726752,1.52633704575558,440024.04440595,0.0,1.0
1992-07-24,11.0,11.25,11.0,11.13,50200,1.49241844473879,1.52633704575558,1.49241844473879,1.51005611726752,370003.467825439,0.0,1.0
1992-07-27,11.25,11.25,11.0,11.13,28100,1.52633704575558,1.52633704575558,1.49241844473879,1.51005611726752,207113.494938144,0.0,1.0
1992-07-28,11.13,11.25,11.0,11.13,30400,1.51005611726752,1.52633704575558,1.49241844473879,1.51005611726752,224065.845057636,0.0,1.0
1992-07-29,11.13,11.38,11.13,11.25,58400,1.51005611726752,1.54397471828431,1.51005611726752,1.52633704575558,430442.281294933,0.0,1.0
1992-07-30,11.13,11.25,11.13,11.13,63000,1.51005611726752,1.52633704575558,1.51005611726752,1.51005611726752,464346.981533917,0.0,1.0
1992-07-31,11.25,11.25,11.13,11.13,25500,1.52633704575558,1.52633704575558,1.51005611726752,1.51005611726752,187949.968716109,0.0,1.0
1992-08-03,11.13,11.25,11.0,11.13,65000,1.51005611726752,1.52633704575558,1.49241844473879,1.51005611726752,479088.155550867,0.0,1.0
1992-08-04,11.25,11.38,11.13,11.13,82800,1.52633704575558,1.54397471828431,1.51005611726752,1.51005611726752,610284.60430172,0.0,1.0
1992-08-05,11.25,11.5,11.25,11.25,40800,1.52633704575558,1.56025564677237,1.52633704575558,1.52633704575558,300719.949945775,0.0,1.0
1992-08-06,11.25,11.38,11.13,11.25,33000,1.52633704575558,1.54397471828431,1.51005611726752,1.52633704575558,243229.371279671,0.0,1.0
1992-08-07,11.13,11.25,11.13,11.13,34300,1.51005611726752,1.52633704575558,1.51005611726752,1.51005611726752,252811.134390688,0.0,1.0
1992-08-10,11.13,11.25,11.0,11.13,31200,1.51005611726752,1.52633704575558,1.49241844473879,1.51005611726752,229962.314664416,0.0,1.0
1992-08-11,11.38,11.38,11.0,11.0,88300,1.54397471828431,1.54397471828431,1.49241844473879,1.49241844473879,650822.832848332,0.0,1.0
1992-08-12,11.25,11.25,11.0,11.13,62700,1.52633704575558,1.52633704575558,1.49241844473879,1.51005611726752,462135.805431375,0.0,1.0
1992-08-13,11.0,11.13,11.0,11.13,52000,1.49241844473879,1.51005611726752,1.49241844473879,1.51005611726752,383270.524440693,0.0,1.0
1992-08-14,11.25,11.25,11.0,11.0,21600,1.52633704575558,1.52633704575558,1.49241844473879,1.49241844473879,159204.679383057,0.0,1.0
1992-08-17,11.13,11.13,11.0,11.0,41000,1.51005611726752,1.51005611726752,1.49241844473879,1.49241844473879,302194.06734747,0.0,1.0
1992-08-18,11.0,11.0,10.88,10.88,61900,1.49241844473879,1.49241844473879,1.47613751625073,1.47613751625073,456239.335824595,0.0,1.0
1992-08-19,10.75,11.0,10.75,10.88,42100,1.458499843722,1.49241844473879,1.458499843722,1.47613751625073,310301.713056792,0.0,1.0
1992-08-20,10.88,11.0,10.63,10.75,49200,1.47613751625073,1.49241844473879,1.44221891523394,1.458499843722,362632.880816964,0.0,1.0
1992-08-21,10.88,10.88,10.75,10.75,33900,1.47613751625073,1.47613751625073,1.458499843722,1.458499843722,249862.899587298,0.0,1.0
1992-08-24,10.63,10.75,10.5,10.63,63500,1.44221891523394,1.458499843722,1.42458124270521,1.44221891523394,468032.275038154,0.0,1.0
1992-08-25,10.88,10.88,10.5,10.5,40400,1.47613751625073,1.47613751625073,1.42458124270521,1.42458124270521,297771.715142385,0.0,1.0
1992-08-26,10.5,10.75,10.5,10.63,36700,1.42458124270521,1.458499843722,1.42458124270521,1.44221891523394,270500.543211028,0.0,1.0
1992-08-27,10.63,10.88,10.63,10.75,60900,1.44221891523394,1.47613751625073,1.44221891523394,1.458499843722,448868.74881612,0.0,1.0
1992-08-28,10.88,10.88,10.63,10.63,69600,1.47613751625073,1.47613751625073,1.44221891523394,1.44221891523394,512992.855789851,0.0,1.0
1992-08-31,11.0,11.0,10.75,10.75,36700,1.49241844473879,1.49241844473879,1.458499843722,1.458499843722,270500.543211028,0.0,1.0
1992-09-01,11.25,11.25,11.0,11.0,75500,1.52633704575558,1.52633704575558,1.49241844473879,1.49241844473879,556479.319139853,0.0,1.0
1992-09-02,11.63,11.63,11.25,11.25,115600,1.5778933193011,1.5778933193011,1.52633704575558,1.52633704575558,852039.858179697,0.0,1.0
1992-09-03,11.88,12.0,11.63,11.63,159700,1.61181192031789,1.62809284880595,1.5778933193011,1.5778933193011,1177082.74525344,0.0,1.0
1992-09-04,11.88,11.88,11.75,11.88,101300,1.61181192031789,1.61181192031789,1.59417424778916,1.61181192031789,746640.463958506,0.0,1.0
1992-09-08,11.88,11.88,11.75,11.75,44400,1.61181192031789,1.61181192031789,1.59417424778916,1.59417424778916,327254.063176285,0.0,1.0
1992-09-09,11.75,11.88,11.63,11.63,53000,1.59417424778916,1.61181192031789,1.5778933193011,1.5778933193011,390641.111449169,0.0,1.0
1992-09-10,11.75,11.88,11.75,11.75,108300,1.59417424778916,1.61181192031789,1.59417424778916,1.59417424778916,798234.57301783,0.0,1.0
1992-09-11,11.75,11.75,11.63,11.75,42200,1.59417424778916,1.59417424778916,1.5778933193011,1.59417424778916,311038.77175764,0.0,1.0
1992-09-14,12.5,13.0,12.25,12.38,644400,1.69593005083953,1.76376725287312,1.66201144982274,1.67964912235148,4749606.26826122,0.0,1.0
1992-09-15,12.5,12.63,12.13,12.5,190500,1.69593005083953,1.71356772336827,1.64573052133468,1.69593005083953,1404096.82511447,0.0,1.0
1992-09-16,12.5,12.5,12.13,12.25,133600,1.69593005083953,1.69593005083953,1.64573052133468,1.66201144982274,984710.424332245,0.0,1.0
1992-09-17,12.25,12.5,12.25,12.25,129300,1.66201144982274,1.69593005083953,1.66201144982274,1.66201144982274,953016.900195803,0.0,1.0
1992-09-18,12.5,12.5,12.13,12.13,142200,1.69593005083953,1.69593005083953,1.64573052133468,1.64573052133468,1048097.47260513,0.0,1.0
1992-09-21,12.13,12.38,12.0,12.25,84100,1.64573052133468,1.67964912235148,1.62809284880595,1.66201144982274,619866.367412738,0.0,1.0
1992-09-22,11.38,11.88,11.38,11.88,113100,1.54397471828431,1.61181192031789,1.54397471828431,1.61181192031789,833613.390658509,0.0,1.0
1992-09-23,11.38,11.5,11.25,11.25,49400,1.54397471828431,1.56025564677237,1.52633704575558,1.52633704575558,364106.998218659,0.0,1.0
1992-09-24,11.88,11.88,11.25,11.25,37000,1.61181192031789,1.61181192031789,1.52633704575558,1.52633704575558,272711.719313571,0.0,1.0
1992-09-25,11.5,11.88,11.5,11.63,46000,1.56025564677237,1.61181192031789,1.56025564677237,1.5778933193011,339047.002389844,0.0,1.0
1992-09-28,11.38,11.38,11.13,11.13,21200,1.54397471828431,1.54397471828431,1.51005611726752,1.51005611726752,156256.444579667,0.0,1.0
1992-09-29,11.13,11.38,11.0,11.13,67400,1.51005611726752,1.54397471828431,1.49241844473879,1.51005611726752,496777.564371207,0.0,1.0
1992-09-30,10.88,11.0,10.88,11.0,79300,1.47613751625073,1.49241844473879,1.47613751625073,1.49241844473879,584487.549772058,0.0,1.0
1992-10-01,11.0,11.0,10.88,11.0,54400,1.49241844473879,1.49241844473879,1.47613751625073,1.49241844473879,400959.933261033,0.0,1.0
1992-10-02,11.0,11.0,10.88,10.88,42800,1.49241844473879,1.49241844473879,1.47613751625073,1.47613751625073,315461.123962725,0.0,1.0
1992-10-05,10.63,10.75,10.5,10.75,87900,1.44221891523394,1.458499843722,1.42458124270521,1.458499843722,647874.598044941,0.0,1.0
1992-10-06,10.88,11.0,10.63,10.63,77400,1.47613751625073,1.49241844473879,1.44221891523394,1.44221891523394,570483.434455955,0.0,1.0
1992-10-07,10.88,11.0,10.75,10.88,20700,1.47613751625073,1.49241844473879,1.458499843722,1.47613751625073,152571.15107543,0.0,1.0
1992-10-08,10.88,10.88,10.75,10.75,44000,1.47613751625073,1.47613751625073,1.458499843722,1.458499843722,324305.828372894,0.0,1.0
1992-10-09,11.25,11.25,10.75,10.75,55700,1.52633704575558,1.52633704575558,1.458499843722,1.458499843722,410541.696372051,0.0,1.0
1992-10-12,11.0,11.25,11.0,11.13,20400,1.49241844473879,1.52633704575558,1.49241844473879,1.51005611726752,150359.974972887,0.0,1.0
1992-10-13,11.25,11.25,11.13,11.13,37700,1.52633704575558,1.52633704575558,1.51005611726752,1.51005611726752,277871.130219503,0.0,1.0
1992-10-14,11.0,11.0,10.75,10.88,45700,1.49241844473879,1.49241844473879,1.458499843722,1.47613751625073,336835.826287302,0.0,1.0
1992-10-15,10.88,11.0,10.75,10.75,18200,1.47613751625073,1.49241844473879,1.458499843722,1.458499843722,134144.683554243,0.0,1.0
1992-10-16,11.0,11.0,10.88,10.88,30100,1.49241844473879,1.49241844473879,1.47613751625073,1.47613751625073,221854.668955094,0.0,1.0
1992-10-19,10.88,11.0,10.75,10.88,30100,1.47613751625073,1.49241844473879,1.458499843722,1.47613751625073,221854.668955094,0.0,1.0
1992-10-20,10.75,11.0,10.75,10.75,57500,1.458499843722,1.49241844473879,1.458499843722,1.458499843722,423808.752987305,0.0,1.0
1992-10-21,10.88,11.13,10.88,10.88,60000,1.47613751625073,1.51005611726752,1.47613751625073,1.47613751625073,442235.220508493,0.0,1.0
1992-10-22,11.0,11.13,10.88,10.88,64800,1.49241844473879,1.51005611726752,1.47613751625073,1.47613751625073,477614.038149172,0.0,1.0
1992-10-23,11.25,11.25,11.0,11.0,44700,1.52633704575558,1.52633704575558,1.49241844473879,1.49241844473879,329465.239278827,0.0,1.0
1992-10-26,11.13,11.38,11.13,11.25,27800,1.51005611726752,1.54397471828431,1.51005611726752,1.52633704575558,204902.318835602,0.0,1.0
1992-10-27,11.0,11.13,10.88,11.0,30700,1.49241844473879,1.51005611726752,1.47613751625073,1.49241844473879,226277.021160179,0.0,1.0
1992-10-28,10.75,10.88,10.63,10.75,40400,1.458499843722,1.47613751625073,1.44221891523394,1.458499843722,297771.715142385,0.0,1.0
1992-10-29,10.5,10.63,10.5,10.5,31700,1.42458124270521,1.44221891523394,1.42458124270521,1.42458124270521,233647.608168653,0.0,1.0
1992-10-30,10.5,10.75,10.5,10.5,50500,1.42458124270521,1.458499843722,1.42458124270521,1.42458124270521,372214.643927981,0.0,1.0
1992-11-02,10.63,10.88,10.5,10.5,26200,1.44221891523394,1.47613751625073,1.42458124270521,1.42458124270521,193109.379622042,0.0,1.0
1992-11-03,10.63,10.63,10.5,10.63,17600,1.44221891523394,1.44221891523394,1.42458124270521,1.44221891523394,129722.331349158,0.0,1.0
1992-11-04,10.25,10.5,10.25,10.38,73200,1.39066264168842,1.42458124270521,1.39066264168842,1.40830031421715,539526.96902036,0.0,1.0
1992-11-05,10.0,10.25,9.875,9.875,143800,1.35674404067163,1.39066264168842,1.33978474016323,1.33978474016323,1059890.41181868,0.0,1.0
1992-11-06,10.0,10.13,10.0,10.0,46000,1.35674404067163,1.37438171320036,1.35674404067163,1.35674404067163,339047.002389843,0.0,1.0
1992-11-09,10.0,10.13,10.0,10.0,46400,1.35674404067163,1.37438171320036,1.35674404067163,1.35674404067163,341995.237193233,0.0,1.0
1992-11-10,9.875,10.0,9.875,9.875,59500,1.33978474016323,1.35674404067163,1.33978474016323,1.33978474016323,438549.927004256,0.0,1.0
1992-11-11,9.875,10.0,9.75,9.75,65400,1.33978474016323,1.35674404067163,1.32282543965484,1.32282543965484,482036.390354257,0.0,1.0
1992-11-12,10.13,10.13,9.875,9.875,45600,1.37438171320036,1.37438171320036,1.33978474016323,1.33978474016323,336098.767586454,0.0,1.0
1992-11-13,10.13,10.13,10.0,10.0,25100,1.37438171320036,1.37438171320036,1.35674404067163,1.35674404067163,185001.733912719,0.0,1.0
1992-11-16,9.875,10.13,9.875,10.0,107600,1.33978474016323,1.37438171320036,1.33978474016323,1.35674404067163,793075.162111897,0.0,1.0
1992-11-17,9.875,10.0,9.75,10.0,44800,1.33978474016323,1.35674404067163,1.32282543965484,1.35674404067163,330202.297979675,0.0,1.0
1992-11-18,9.875,9.875,9.75,9.75,60700,1.33978474016323,1.33978474016323,1.32282543965484,1.32282543965484,447394.631414425,0.0,1.0
1992-11-19,9.75,9.875,9.75,9.75,69900,1.32282543965484,1.33978474016323,1.32282543965484,1.32282543965484,515204.031892392,0.0,1.0
1992-11-20,9.875,9.875,9.75,9.75,32500,1.33978474016323,1.33978474016323,1.32282543965484,1.32282543965484,239544.077775434,0.0,1.0
1992-11-23,9.875,9.875,9.75,9.875,24800,1.33978474016323,1.33978474016323,1.32282543965484,1.33978474016323,182790.557810177,0.0,1.0
1992-11-24,9.625,9.875,9.625,9.75,103800,1.30586613914644,1.33978474016323,1.30586613914644,1.32282543965484,765066.931479693,0.0,1.0
1992-11-25,9.75,9.75,9.5,9.5,53700,1.32282543965484,1.32282543965484,1.28890683863805,1.28890683863805,395800.5223551,0.0,1.0
1992-11-27,9.625,9.75,9.5,9.5,45400,1.30586613914644,1.32282543965484,1.28890683863805,1.28890683863805,334624.65018476,0.0,1.0
1992-11-30,9.75,9.75,9.5,9.5,72000,1.32282543965484,1.32282543965484,1.28890683863805,1.28890683863805,530682.264610189,0.0,1.0
1992-12-01,9.625,9.75,9.5,9.75,109900,1.30586613914644,1.32282543965484,1.28890683863805,1.32282543965484,810027.512231389,0.0,1.0
1992-12-02,9.625,9.75,9.5,9.5,77500,1.30586613914644,1.32282543965484,1.28890683863805,1.28890683863805,571220.493156803,0.0,1.0
1992-12-03,9.5,9.625,9.375,9.625,85400,1.28890683863805,1.30586613914644,1.27194753812965,1.30586613914644,629448.130523752,0.0,1.0
1992-12-04,9.375,9.625,9.375,9.625,125900,1.27194753812965,1.30586613914644,1.27194753812965,1.30586613914644,927956.904366987,0.0,1.0
1992-12-07,9.5,9.625,9.375,9.375,48300,1.28890683863805,1.30586613914644,1.27194753812965,1.27194753812965,355999.352509335,0.0,1.0
1992-12-08,9.75,9.875,9.5,9.5,157900,1.32282543965484,1.33978474016323,1.28890683863805,1.28890683863805,1163815.68863818,0.0,1.0
1992-12-09,9.75,9.875,9.625,9.75,62400,1.32282543965484,1.33978474016323,1.30586613914644,1.32282543965484,459924.629328831,0.0,1.0
1992-12-10,9.75,9.75,9.625,9.625,52100,1.32282543965484,1.32282543965484,1.30586613914644,1.30586613914644,384007.58314154,0.0,1.0
1992-12-11,9.625,9.75,9.625,9.625,48900,1.30586613914644,1.32282543965484,1.30586613914644,1.30586613914644,360421.704714422,0.0,1.0
1992-12-14,9.75,9.75,9.5,9.625,49600,1.32282543965484,1.32282543965484,1.28890683863805,1.30586613914644,365581.115620353,0.0,1.0
1992-12-15,9.625,9.875,9.625,9.75,64900,1.30586613914644,1.33978474016323,1.30586613914644,1.32282543965484,478351.09685002,0.0,1.0
1992-12-16,9.5,9.75,9.5,9.625,72500,1.28890683863805,1.32282543965484,1.28890683863805,1.30586613914644,534367.558114427,0.0,1.0
1992-12-17,9.5,9.625,9.5,9.5,80200,1.28890683863805,1.30586613914644,1.28890683863805,1.28890683863805,591121.078079683,0.0,1.0
1992-12-18,9.5,9.625,9.375,9.375,156800,1.28890683863805,1.30586613914644,1.27194753812965,1.27194753812965,1155708.04292886,0.0,1.0
1992-12-21,9.375,9.625,9.125,9.25,120500,1.27194753812965,1.30586613914644,1.23802893711286,1.25498823762126,888155.734521223,0.0,1.0
1992-12-22,9.375,9.625,9.25,9.5,68200,1.27194753812965,1.30586613914644,1.25498823762126,1.28890683863805,502674.033977987,0.0,1.0
1992-12-23,9.625,9.625,9.375,9.5,83200,1.30586613914644,1.30586613914644,1.27194753812965,1.28890683863805,613232.83910511,0.0,1.0
1992-12-24,9.75,9.75,9.5,9.625,46700,1.32282543965484,1.32282543965484,1.28890683863805,1.30586613914644,344206.413295776,0.0,1.0
1992-12-28,9.5,9.75,9.5,9.625,53700,1.28890683863805,1.32282543965484,1.28890683863805,1.30586613914644,395800.522355099,0.0,1.0
1992-12-29,9.375,9.5,9.375,9.5,53500,1.27194753812965,1.28890683863805,1.27194753812965,1.28890683863805,394326.404953406,0.0,1.0
1992-12-30,9.5,9.625,9.375,9.5,65500,1.28890683863805,1.30586613914644,1.27194753812965,1.28890683863805,482773.449055103,0.0,1.0
1992-12-31,9.5,9.625,9.375,9.375,110200,1.28890683863805,1.30586613914644,1.27194753812965,1.27194753812965,812238.688333928,0.0,1.0
1993-01-04,9.625,9.75,9.5,9.625,70100,1.30586613914644,1.32282543965484,1.28890683863805,1.30586613914644,516678.149294089,0.0,1.0
1993-01-05,10.0,10.0,9.75,9.75,190700,1.35674404067163,1.35674404067163,1.32282543965484,1.32282543965484,1405570.94251616,0.0,1.0
1993-01-06,10.38,10.38,10.0,10.0,108400,1.40830031421715,1.40830031421715,1.35674404067163,1.35674404067163,798971.631718676,0.0,1.0
1993-01-07,10.13,10.13,9.875,10.13,96100,1.37438171320036,1.37438171320036,1.33978474016323,1.37438171320036,708313.411514434,0.0,1.0
1993-01-08,10.13,10.13,9.875,10.0,46700,1.37438171320036,1.37438171320036,1.33978474016323,1.35674404067163,344206.413295776,0.0,1.0
1993-01-11,10.0,10.13,9.875,9.875,35200,1.35674404067163,1.37438171320036,1.33978474016323,1.33978474016323,259444.662698315,0.0,1.0
1993-01-12,9.875,10.0,9.875,9.875,59900,1.33978474016323,1.35674404067163,1.33978474016323,1.33978474016323,441498.161807646,0.0,1.0
1993-01-13,9.875,9.875,9.75,9.875,35700,1.33978474016323,1.33978474016323,1.32282543965484,1.33978474016323,263129.956202553,0.0,1.0
1993-01-14,10.0,10.13,9.875,9.875,45900,1.35674404067163,1.37438171320036,1.33978474016323,1.33978474016323,338309.943688996,0.0,1.0
1993-01-15,10.5,10.63,10.0,10.0,290100,1.42458124270521,1.44221891523394,1.35674404067163,1.35674404067163,2138207.29115856,0.0,1.0
1993-01-18,10.5,10.75,10.5,10.63,87400,1.42458124270521,1.458499843722,1.42458124270521,1.44221891523394,644189.304540703,0.0,1.0
1993-01-19,10.63,10.75,10.5,10.63,86900,1.44221891523394,1.458499843722,1.42458124270521,1.44221891523394,640504.011036466,0.0,1.0
1993-01-20,10.5,10.63,10.5,10.5,39200,1.42458124270521,1.44221891523394,1.42458124270521,1.42458124270521,288927.010732215,0.0,1.0
1993-01-21,10.5,10.63,10.38,10.5,41000,1.42458124270521,1.44221891523394,1.40830031421715,1.42458124270521,302194.06734747,0.0,1.0
1993-01-22,10.63,10.88,10.38,10.5,75700,1.44221891523394,1.47613751625073,1.40830031421715,1.42458124270521,557953.436541548,0.0,1.0
1993-01-25,10.63,10.75,10.5,10.5,159900,1.44221891523394,1.458499843722,1.42458124270521,1.42458124270521,1178556.86265513,0.0,1.0
1993-01-26,10.63,10.75,10.38,10.63,110600,1.44221891523394,1.458499843722,1.40830031421715,1.44221891523394,815186.923137321,0.0,1.0
1993-01-27,10.13,10.5,10.13,10.38,42700,1.37438171320036,1.42458124270521,1.37438171320036,1.40830031421715,314724.065261877,0.0,1.0
1993-01-28,10.25,10.38,10.13,10.13,32100,1.39066264168842,1.40830031421715,1.37438171320036,1.37438171320036,236595.842972043,0.0,1.0
1993-01-29,10.13,10.38,10.13,10.25,16000,1.37438171320036,1.40830031421715,1.37438171320036,1.39066264168842,117929.392135598,0.0,1.0
1993-02-01,10.25,10.38,10.13,10.13,64600,1.39066264168842,1.40830031421715,1.37438171320036,1.37438171320036,476139.920747476,0.0,1.0
1993-02-02,10.13,10.38,10.13,10.13,32300,1.37438171320036,1.40830031421715,1.37438171320036,1.37438171320036,238069.960373738,0.0,1.0
1993-02-03,10.13,10.38,10.13,10.13,68500,1.37438171320036,1.40830031421715,1.37438171320036,1.37438171320036,504885.210080528,0.0,1.0
1993-02-04,11.25,11.25,10.63,10.63,341600,1.52633704575558,1.52633704575558,1.44221891523394,1.44221891523394,2517792.52209502,0.0,1.0
1993-02-05,11.13,11.38,11.0,11.25,205100,1.51005611726752,1.54397471828431,1.49241844473879,1.52633704575558,1511707.3954382,0.0,1.0
1993-02-08,11.0,11.25,10.75,11.13,134600,1.49241844473879,1.52633704575558,1.458499843722,1.51005611726752,992081.011340718,0.0,1.0
1993-02-09,10.88,11.0,10.75,10.88,64900,1.47613751625073,1.49241844473879,1.458499843722,1.47613751625073,478351.096850019,0.0,1.0
1993-02-10,10.63,10.88,10.63,10.75,58100,1.44221891523394,1.47613751625073,1.44221891523394,1.458499843722,428231.10519239,0.0,1.0
1993-02-11,10.88,11.0,10.63,10.75,91700,1.47613751625073,1.49241844473879,1.44221891523394,1.458499843722,675882.828677146,0.0,1.0
1993-02-12,11.0,11.0,10.75,10.75,44300,1.49241844473879,1.49241844473879,1.458499843722,1.458499843722,326517.004475437,0.0,1.0
1993-02-16,10.63,10.88,10.63,10.75,54000,1.44221891523394,1.47613751625073,1.44221891523394,1.458499843722,398011.698457643,0.0,1.0
1993-02-17,10.5,10.63,10.38,10.5,53300,1.42458124270521,1.44221891523394,1.40830031421715,1.42458124270521,392852.28755171,0.0,1.0
1993-02-18,10.5,10.63,10.5,10.5,29200,1.42458124270521,1.44221891523394,1.42458124270521,1.42458124270521,215221.140647466,0.0,1.0
1993-02-19,10.75,10.75,10.5,10.5,85000,1.458499843722,1.458499843722,1.42458124270521,1.42458124270521,626499.895720364,0.0,1.0
1993-02-22,10.88,10.88,10.63,10.63,28400,1.47613751625073,1.47613751625073,1.44221891523394,1.44221891523394,209324.671040686,0.0,1.0
1993-02-23,10.5,10.63,10.5,10.63,32200,1.42458124270521,1.44221891523394,1.42458124270521,1.44221891523394,237332.901672891,0.0,1.0
1993-02-24,10.38,10.5,10.25,10.38,24300,1.40830031421715,1.42458124270521,1.39066264168842,1.40830031421715,179105.264305939,0.0,1.0
1993-02-25,10.75,10.75,10.25,10.38,45500,1.458499843722,1.458499843722,1.39066264168842,1.40830031421715,335361.708885607,0.0,1.0
1993-02-26,10.75,10.88,10.75,10.75,72800,1.458499843722,1.47613751625073,1.458499843722,1.458499843722,536578.734216971,0.0,1.0
1993-03-01,11.0,11.13,10.75,10.75,126400,1.49241844473879,1.51005611726752,1.458499843722,1.458499843722,931642.197871224,0.0,1.0
1993-03-02,11.13,11.25,10.88,11.0,166400,1.51005611726752,1.52633704575558,1.47613751625073,1.49241844473879,1226465.67821022,0.0,1.0
1993-03-03,11.38,11.38,11.0,11.0,144500,1.54397471828431,1.54397471828431,1.49241844473879,1.49241844473879,1065049.82272462,0.0,1.0
1993-03-04,11.25,11.38,11.13,11.38,83400,1.52633704575558,1.54397471828431,1.51005611726752,1.54397471828431,614706.956506805,0.0,1.0
1993-03-05,11.38,11.5,11.25,11.38,99200,1.54397471828431,1.56025564677237,1.52633704575558,1.54397471828431,731162.231240708,0.0,1.0
1993-03-08,11.25,11.38,11.25,11.25,95600,1.52633704575558,1.54397471828431,1.52633704575558,1.52633704575558,704628.118010198,0.0,1.0
1993-03-09,11.25,11.5,11.25,11.25,132900,1.52633704575558,1.56025564677237,1.52633704575558,1.52633704575558,979551.013426311,0.0,1.0
1993-03-10,11.25,11.38,11.25,11.38,44900,1.52633704575558,1.54397471828431,1.52633704575558,1.54397471828431,330939.356680522,0.0,1.0
1993-03-11,11.13,11.38,11.13,11.25,91000,1.51005611726752,1.54397471828431,1.51005611726752,1.52633704575558,670723.417771214,0.0,1.0
1993-03-12,11.0,11.13,10.88,11.0,57600,1.49241844473879,1.51005611726752,1.47613751625073,1.49241844473879,424545.811688153,0.0,1.0
1993-03-15,11.13,11.25,10.88,10.88,51100,1.51005611726752,1.52633704575558,1.47613751625073,1.47613751625073,376636.996133066,0.0,1.0
1993-03-16,11.25,11.25,11.0,11.0,52200,1.52633704575558,1.52633704575558,1.49241844473879,1.49241844473879,384744.641842388,0.0,1.0
1993-03-17,11.13,11.25,11.0,11.13,63600,1.51005611726752,1.52633704575558,1.49241844473879,1.51005611726752,468769.333739002,0.0,1.0
1993-03-18,11.0,11.25,11.0,11.13,168400,1.49241844473879,1.52633704575558,1.49241844473879,1.51005611726752,1241206.85222717,0.0,1.0
1993-03-19,11.25,11.25,11.13,11.25,90700,1.52633704575558,1.52633704575558,1.51005611726752,1.52633704575558,668512.241668671,0.0,1.0
1993-03-22,10.75,11.0,10.75,11.0,82200,1.458499843722,1.49241844473879,1.458499843722,1.49241844473879,605862.252096634,0.0,1.0
1993-03-23,10.75,10.75,10.63,10.63,70600,1.458499843722,1.458499843722,1.44221891523394,1.44221891523394,520363.442798326,0.0,1.0
1993-03-24,10.63,10.75,10.5,10.63,38700,1.44221891523394,1.458499843722,1.42458124270521,1.44221891523394,285241.717227978,0.0,1.0
1993-03-25,10.75,10.75,10.38,10.63,77300,1.458499843722,1.458499843722,1.40830031421715,1.44221891523394,569746.375755107,0.0,1.0
1993-03-26,10.75,10.75,10.63,10.63,28200,1.458499843722,1.458499843722,1.44221891523394,1.44221891523394,207850.553638991,0.0,1.0
1993-03-29,10.75,11.0,10.63,10.75,75700,1.458499843722,1.49241844473879,1.44221891523394,1.458499843722,557953.436541548,0.0,1.0
1993-03-30,10.88,10.88,10.75,10.75,58800,1.47613751625073,1.47613751625073,1.458499843722,1.458499843722,433390.516098323,0.0,1.0
1993-03-31,10.88,11.0,10.75,10.75,46500,1.47613751625073,1.49241844473879,1.458499843722,1.458499843722,342732.295894082,0.0,1.0
1993-04-01,10.75,10.88,10.75,10.75,48700,1.458499843722,1.47613751625073,1.458499843722,1.458499843722,358947.587312726,0.0,1.0
1993-04-02,10.5,10.63,10.38,10.5,91900,1.42458124270521,1.44221891523394,1.40830031421715,1.42458124270521,677356.94607884,0.0,1.0
1993-04-05,10.63,10.75,10.38,10.63,92900,1.44221891523394,1.458499843722,1.40830031421715,1.44221891523394,684727.533087316,0.0,1.0
1993-04-06,10.63,10.75,10.63,10.75,29600,1.44221891523394,1.458499843722,1.44221891523394,1.458499843722,218169.375450856,0.0,1.0
1993-04-07,10.75,10.75,10.5,10.63,33900,1.458499843722,1.458499843722,1.42458124270521,1.44221891523394,249862.899587298,0.0,1.0
1993-04-08,10.63,10.75,10.5,10.63,45000,1.44221891523394,1.458499843722,1.42458124270521,1.44221891523394,331676.415381369,0.0,1.0
1993-04-12,10.88,10.88,10.5,10.5,41100,1.47613751625073,1.47613751625073,1.42458124270521,1.42458124270521,302931.126048317,0.0,1.0
1993-04-13,10.63,10.88,10.63,10.75,38700,1.44221891523394,1.47613751625073,1.44221891523394,1.458499843722,285241.717227978,0.0,1.0
1993-04-14,11.88,11.88,10.63,10.63,116100,1.61181192031789,1.61181192031789,1.44221891523394,1.44221891523394,855725.151683934,0.0,1.0
1993-04-15,10.88,10.88,10.75,10.75,102300,1.47613751625073,1.47613751625073,1.458499843722,1.458499843722,754011.05096698,0.0,1.0
1993-04-16,10.75,11.0,10.63,10.88,76200,1.458499843722,1.49241844473879,1.44221891523394,1.47613751625073,561638.730045785,0.0,1.0
1993-04-19,10.88,11.0,10.75,10.75,82300,1.47613751625073,1.49241844473879,1.458499843722,1.458499843722,606599.310797482,0.0,1.0
1993-04-20,10.88,11.0,10.75,10.75,122500,1.47613751625073,1.49241844473879,1.458499843722,1.458499843722,902896.908538172,0.0,1.0
1993-04-21,10.88,10.88,10.75,10.75,74200,1.47613751625073,1.47613751625073,1.458499843722,1.458499843722,546897.556028836,0.0,1.0
1993-04-22,11.0,11.13,10.88,11.0,144800,1.49241844473879,1.51005611726752,1.47613751625073,1.49241844473879,1067260.99882716,0.0,1.0
1993-04-23,10.88,11.0,10.75,10.88,76000,1.47613751625073,1.49241844473879,1.458499843722,1.47613751625073,560164.612644091,0.0,1.0
1993-04-26,11.13,11.25,10.88,10.88,96900,1.51005611726752,1.52633704575558,1.47613751625073,1.47613751625073,714209.881121216,0.0,1.0
1993-04-27,11.38,11.38,11.0,11.0,147100,1.54397471828431,1.54397471828431,1.49241844473879,1.49241844473879,1084213.34894666,0.0,1.0
1993-04-28,11.38,11.38,11.13,11.13,97400,1.54397471828431,1.54397471828431,1.51005611726752,1.51005611726752,717895.174625453,0.0,1.0
1993-04-29,11.38,11.38,11.25,11.38,73500,1.54397471828431,1.54397471828431,1.52633704575558,1.54397471828431,541738.145122904,0.0,1.0
1993-04-30,11.25,11.5,11.13,11.13,141900,1.52633704575558,1.56025564677237,1.51005611726752,1.51005611726752,1045886.29650258,0.0,1.0
1993-05-03,11.25,11.63,11.25,11.25,67100,1.52633704575558,1.5778933193011,1.52633704575558,1.52633704575558,494566.388268664,0.0,1.0
1993-05-04,11.13,11.25,11.13,11.13,62600,1.51005611726752,1.52633704575558,1.51005611726752,1.51005611726752,461398.746730527,0.0,1.0
1993-05-05,11.13,11.38,11.13,11.25,103000,1.51005611726752,1.54397471828431,1.51005611726752,1.52633704575558,759170.461872913,0.0,1.0
1993-05-06,11.0,11.25,11.0,11.0,58700,1.49241844473879,1.52633704575558,1.49241844473879,1.49241844473879,432653.457397475,0.0,1.0
1993-05-07,11.13,11.13,11.0,11.0,73600,1.51005611726752,1.51005611726752,1.49241844473879,1.49241844473879,542475.203823751,0.0,1.0
1993-05-10,10.88,11.0,10.63,11.0,79600,1.47613751625073,1.49241844473879,1.44221891523394,1.49241844473879,586698.7258746,0.0,1.0
1993-05-11,10.75,10.88,10.63,10.75,77500,1.458499843722,1.47613751625073,1.44221891523394,1.458499843722,571220.493156802,0.0,1.0
1993-05-12,10.88,10.88,10.75,10.75,63100,1.47613751625073,1.47613751625073,1.458499843722,1.458499843722,465084.040234765,0.0,1.0
1993-05-13,10.63,11.0,10.63,10.75,98900,1.44221891523394,1.49241844473879,1.44221891523394,1.458499843722,728951.055138165,0.0,1.0
1993-05-14,10.88,10.88,10.63,10.63,41300,1.47613751625073,1.47613751625073,1.44221891523394,1.44221891523394,304405.243450012,0.0,1.0
1993-05-17,10.5,10.75,10.5,10.63,94700,1.42458124270521,1.458499843722,1.42458124270521,1.44221891523394,697994.58970257,0.0,1.0
1993-05-18,10.75,10.75,10.5,10.5,82900,1.458499843722,1.458499843722,1.42458124270521,1.42458124270521,611021.663002567,0.0,1.0
1993-05-19,10.75,10.75,10.63,10.63,57900,1.458499843722,1.458499843722,1.44221891523394,1.44221891523394,426756.987790695,0.0,1.0
1993-05-20,10.63,10.75,10.63,10.63,50400,1.44221891523394,1.458499843722,1.44221891523394,1.44221891523394,371477.585227134,0.0,1.0
1993-05-21,10.75,10.75,10.63,10.63,85300,1.458499843722,1.458499843722,1.44221891523394,1.44221891523394,628711.071822906,0.0,1.0
1993-05-24,10.63,10.63,10.5,10.63,37300,1.44221891523394,1.44221891523394,1.42458124270521,1.44221891523394,274922.895416113,0.0,1.0
1993-05-25,10.63,10.63,10.5,10.63,22300,1.44221891523394,1.44221891523394,1.42458124270521,1.44221891523394,164364.09028899,0.0,1.0
1993-05-26,10.63,10.63,10.5,10.5,45100,1.44221891523394,1.44221891523394,1.42458124270521,1.42458124270521,332413.474082217,0.0,1.0
1993-05-27,10.5,10.63,10.38,10.5,114700,1.42458124270521,1.44221891523394,1.40830031421715,1.42458124270521,845406.329872067,0.0,1.0
1993-05-28,10.38,10.5,10.38,10.38,222700,1.40830031421715,1.42458124270521,1.40830031421715,1.40830031421715,1641429.72678735,0.0,1.0
1993-06-01,10.5,10.5,10.38,10.38,143900,1.42458124270521,1.42458124270521,1.40830031421715,1.40830031421715,1060627.47051953,0.0,1.0
1993-06-02,10.5,10.5,10.38,10.38,99700,1.42458124270521,1.42458124270521,1.40830031421715,1.40830031421715,734847.524744944,0.0,1.0
1993-06-03,10.5,10.5,10.38,10.38,138600,1.42458124270521,1.42458124270521,1.40830031421715,1.40830031421715,1021563.35937462,0.0,1.0
1993-06-04,10.63,10.63,10.38,10.5,137100,1.44221891523394,1.44221891523394,1.40830031421715,1.42458124270521,1010507.4788619,0.0,1.0
1993-06-07,10.75,10.75,10.5,10.63,150300,1.458499843722,1.458499843722,1.42458124270521,1.44221891523394,1107799.22737377,0.0,1.0
1993-06-08,10.75,10.75,10.63,10.63,52900,1.458499843722,1.458499843722,1.44221891523394,1.44221891523394,389904.052748321,0.0,1.0
1993-06-09,10.63,10.75,10.63,10.75,25400,1.44221891523394,1.458499843722,1.44221891523394,1.458499843722,187212.910015262,0.0,1.0
1993-06-10,10.63,10.63,10.5,10.5,70200,1.44221891523394,1.44221891523394,1.42458124270521,1.42458124270521,517415.207994936,0.0,1.0
1993-06-11,10.75,10.75,10.5,10.5,72200,1.458499843722,1.458499843722,1.42458124270521,1.42458124270521,532156.382011886,0.0,1.0
1993-06-14,10.63,10.75,10.63,10.63,90000,1.44221891523394,1.458499843722,1.44221891523394,1.44221891523394,663352.830762738,0.0,1.0
1993-06-15,10.63,10.75,10.5,10.5,107200,1.44221891523394,1.458499843722,1.42458124270521,1.42458124270521,790126.927308506,0.0,1.0
1993-06-16,10.5,10.63,10.38,10.5,76700,1.42458124270521,1.44221891523394,1.40830031421715,1.42458124270521,565324.023550022,0.0,1.0
1993-06-17,10.5,10.5,10.38,10.5,55000,1.42458124270521,1.42458124270521,1.40830031421715,1.42458124270521,405382.285466118,0.0,1.0
1993-06-18,10.5,10.5,10.38,10.38,57100,1.42458124270521,1.42458124270521,1.40830031421715,1.40830031421715,420860.518183915,0.0,1.0
1993-06-21,10.38,10.5,10.38,10.38,58700,1.40830031421715,1.42458124270521,1.40830031421715,1.40830031421715,432653.457397475,0.0,1.0
1993-06-22,10.25,10.38,10.13,10.25,105600,1.39066264168842,1.40830031421715,1.37438171320036,1.39066264168842,778333.988094945,0.0,1.0
1993-06-23,10.13,10.25,10.0,10.25,214800,1.37438171320036,1.39066264168842,1.35674404067163,1.39066264168842,1583202.0894204,0.0,1.0
1993-06-24,9.875,9.875,9.75,9.75,280600,1.33978474016323,1.33978474016323,1.32282543965484,1.32282543965484,2068186.71457805,0.0,1.0
1993-06-25,10.0,10.13,9.75,9.75,139500,1.35674404067163,1.37438171320036,1.32282543965484,1.32282543965484,1028196.88768224,0.0,1.0
1993-06-28,10.13,10.13,9.875,9.875,50800,1.37438171320036,1.37438171320036,1.33978474016323,1.33978474016323,374425.820030523,0.0,1.0
1993-06-29,10.13,10.13,10.0,10.0,68200,1.37438171320036,1.37438171320036,1.35674404067163,1.35674404067163,502674.033977986,0.0,1.0
1993-06-30,10.13,10.13,10.0,10.0,110600,1.37438171320036,1.37438171320036,1.35674404067163,1.35674404067163,815186.92313732,0.0,1.0
1993-07-01,10.13,10.25,10.0,10.13,149500,1.37438171320036,1.39066264168842,1.35674404067163,1.37438171320036,1101902.75776699,0.0,1.0
1993-07-02,10.0,10.13,10.0,10.0,35700,1.35674404067163,1.37438171320036,1.35674404067163,1.35674404067163,263129.956202552,0.0,1.0
1993-07-06,10.38,10.38,10.0,10.0,285900,1.40830031421715,1.40830031421715,1.35674404067163,1.35674404067163,2107250.82572296,0.0,1.0
1993-07-07,10.5,10.63,10.25,10.25,215000,1.42458124270521,1.44221891523394,1.39066264168842,1.39066264168842,1584676.2068221,0.0,1.0
1993-07-08,11.5,11.5,11.0,11.0,646800,1.56025564677237,1.56025564677237,1.49241844473879,1.49241844473879,4767295.67708155,0.0,1.0
1993-07-09,11.63,11.63,11.38,11.5,310500,1.5778933193011,1.5778933193011,1.54397471828431,1.56025564677237,2288567.26613145,0.0,1.0
1993-07-12,11.63,11.63,11.38,11.63,127700,1.5778933193011,1.5778933193011,1.54397471828431,1.5778933193011,941223.960982243,0.0,1.0
1993-07-13,11.38,11.63,11.38,11.5,78000,1.54397471828431,1.5778933193011,1.54397471828431,1.56025564677237,574905.786661041,0.0,1.0
1993-07-14,11.63,11.63,11.25,11.25,88200,1.5778933193011,1.5778933193011,1.52633704575558,1.52633704575558,650085.774147485,0.0,1.0
1993-07-15,11.63,11.63,11.38,11.5,48900,1.5778933193011,1.5778933193011,1.54397471828431,1.56025564677237,360421.704714422,0.0,1.0
1993-07-16,11.25,11.5,11.25,11.38,65800,1.52633704575558,1.56025564677237,1.52633704575558,1.54397471828431,484984.625157647,0.0,1.0
1993-07-19,11.75,11.75,11.38,11.38,205300,1.59417424778916,1.59417424778916,1.54397471828431,1.54397471828431,1513181.51283989,0.0,1.0
1993-07-20,11.63,11.63,11.38,11.63,106200,1.5778933193011,1.5778933193011,1.54397471828431,1.5778933193011,782756.340300033,0.0,1.0
1993-07-21,11.5,11.63,11.38,11.5,67900,1.56025564677237,1.5778933193011,1.54397471828431,1.56025564677237,500462.857875444,0.0,1.0
1993-07-22,11.5,11.63,11.38,11.63,135800,1.56025564677237,1.5778933193011,1.54397471828431,1.5778933193011,1000925.71575089,0.0,1.0
1993-07-23,11.5,11.5,11.38,11.38,31200,1.56025564677237,1.56025564677237,1.54397471828431,1.54397471828431,229962.314664416,0.0,1.0
1993-07-26,11.63,11.75,11.5,11.5,78200,1.5778933193011,1.59417424778916,1.56025564677237,1.56025564677237,576379.904062736,0.0,1.0
1993-07-27,11.75,11.88,11.5,11.75,103200,1.59417424778916,1.61181192031789,1.56025564677237,1.59417424778916,760644.579274608,0.0,1.0
1993-07-28,11.75,11.88,11.63,11.63,62500,1.59417424778916,1.61181192031789,1.5778933193011,1.5778933193011,460661.68802968,0.0,1.0
1993-07-29,11.75,11.75,11.63,11.63,58600,1.59417424778916,1.59417424778916,1.5778933193011,1.5778933193011,431916.398696628,0.0,1.0
1993-07-30,11.38,11.63,11.38,11.5,103200,1.54397471828431,1.5778933193011,1.54397471828431,1.56025564677237,760644.579274608,0.0,1.0
1993-08-02,11.88,11.88,11.5,11.5,128400,1.61181192031789,1.61181192031789,1.56025564677237,1.56025564677237,946383.371888176,0.0,1.0
1993-08-03,12.0,12.13,11.75,11.75,228700,1.62809284880595,1.64573052133468,1.59417424778916,1.59417424778916,1685653.24883821,0.0,1.0
1993-08-04,11.88,12.13,11.88,12.0,100300,1.61181192031789,1.64573052133468,1.61181192031789,1.62809284880595,739269.876950031,0.0,1.0
1993-08-05,12.0,12.13,11.88,11.88,146500,1.62809284880595,1.64573052133468,1.61181192031789,1.61181192031789,1079790.99674157,0.0,1.0
1993-08-06,12.0,12.0,11.88,12.0,77400,1.62809284880595,1.62809284880595,1.61181192031789,1.62809284880595,570483.434455956,0.0,1.0
1993-08-09,12.0,12.0,11.88,12.0,153200,1.62809284880595,1.62809284880595,1.61181192031789,1.62809284880595,1129173.92969835,0.0,1.0
1993-08-10,11.88,12.13,11.88,12.0,80000,1.61181192031789,1.64573052133468,1.61181192031789,1.62809284880595,589646.960677991,0.0,1.0
1993-08-11,11.88,12.0,11.63,11.88,69100,1.61181192031789,1.62809284880595,1.5778933193011,1.61181192031789,509307.562285615,0.0,1.0
1993-08-12,12.13,12.25,12.0,12.0,205200,1.64573052133468,1.66201144982274,1.62809284880595,1.62809284880595,1512444.45413905,0.0,1.0
1993-08-13,12.13,12.13,12.0,12.0,124400,1.64573052133468,1.64573052133468,1.62809284880595,1.62809284880595,916901.023854276,0.0,1.0
1993-08-16,12.13,12.13,12.0,12.0,65300,1.64573052133468,1.64573052133468,1.62809284880595,1.62809284880595,481299.33165341,0.0,1.0
1993-08-17,12.25,12.38,12.13,12.13,101000,1.66201144982274,1.67964912235148,1.64573052133468,1.64573052133468,744429.287855964,0.0,1.0
1993-08-18,12.38,12.5,12.38,12.5,196100,1.67964912235148,1.69593005083953,1.67964912235148,1.69593005083953,1445372.11236192,0.0,1.0
1993-08-19,12.38,12.38,12.25,12.25,73100,1.67964912235148,1.67964912235148,1.66201144982274,1.66201144982274,538789.910319511,0.0,1.0
1993-08-20,12.38,12.5,12.25,12.25,61200,1.67964912235148,1.69593005083953,1.66201144982274,1.66201144982274,451079.924918661,0.0,1.0
1993-08-23,12.25,12.25,12.0,12.0,64700,1.66201144982274,1.66201144982274,1.62809284880595,1.62809284880595,476876.979448325,0.0,1.0
1993-08-24,12.25,12.38,12.0,12.0,156100,1.66201144982274,1.67964912235148,1.62809284880595,1.62809284880595,1150548.63202293,0.0,1.0
1993-08-25,12.5,12.5,12.25,12.25,110000,1.69593005083953,1.69593005083953,1.66201144982274,1.66201144982274,810764.570932238,0.0,1.0
1993-08-26,12.13,12.25,12.0,12.25,141100,1.64573052133468,1.66201144982274,1.62809284880595,1.66201144982274,1039989.82689581,0.0,1.0
1993-08-27,12.13,12.25,12.0,12.0,66900,1.64573052133468,1.66201144982274,1.62809284880595,1.62809284880595,493092.27086697,0.0,1.0
1993-08-30,12.25,12.5,12.13,12.13,110600,1.66201144982274,1.69593005083953,1.64573052133468,1.64573052133468,815186.923137323,0.0,1.0
1993-08-31,12.25,12.5,12.13,12.38,104000,1.66201144982274,1.69593005083953,1.64573052133468,1.67964912235148,766541.048881388,0.0,1.0
1993-09-01,12.25,12.38,12.13,12.13,42800,1.66201144982274,1.67964912235148,1.64573052133468,1.64573052133468,315461.123962725,0.0,1.0
1993-09-02,12.25,12.38,12.13,12.13,49700,1.66201144982274,1.67964912235148,1.64573052133468,1.64573052133468,366318.174321202,0.0,1.0
1993-09-03,12.25,12.25,12.13,12.13,68600,1.66201144982274,1.66201144982274,1.64573052133468,1.64573052133468,505622.268781377,0.0,1.0
1993-09-07,12.0,12.13,11.88,12.13,121600,1.62809284880595,1.64573052133468,1.61181192031789,1.64573052133468,896263.380230546,0.0,1.0
1993-09-08,12.13,12.13,11.88,12.0,133600,1.64573052133468,1.64573052133468,1.61181192031789,1.62809284880595,984710.424332245,0.0,1.0
1993-09-09,12.5,12.5,12.0,12.0,137800,1.69593005083953,1.69593005083953,1.62809284880595,1.62809284880595,1015666.88976784,0.0,1.0
1993-09-10,12.38,12.5,12.25,12.5,106600,1.67964912235148,1.69593005083953,1.66201144982274,1.69593005083953,785704.575103419,0.0,1.0
1993-09-13,12.38,12.38,12.13,12.38,93000,1.67964912235148,1.67964912235148,1.64573052133468,1.67964912235148,685464.591788161,0.0,1.0
1993-09-14,12.25,12.38,12.13,12.38,109700,1.66201144982274,1.67964912235148,1.64573052133468,1.67964912235148,808553.394829695,0.0,1.0
1993-09-15,12.13,12.25,11.88,12.13,114600,1.64573052133468,1.66201144982274,1.61181192031789,1.64573052133468,844669.271171222,0.0,1.0
1993-09-16,12.13,12.13,12.0,12.0,57900,1.64573052133468,1.64573052133468,1.62809284880595,1.62809284880595,426756.987790696,0.0,1.0
1993-09-17,12.25,12.25,12.0,12.0,49500,1.66201144982274,1.66201144982274,1.62809284880595,1.62809284880595,364844.056919507,0.0,1.0
1993-09-20,12.38,12.5,12.13,12.13,86100,1.67964912235148,1.69593005083953,1.64573052133468,1.64573052133468,634607.541429684,0.0,1.0
1993-09-21,11.75,12.38,11.75,12.38,218300,1.59417424778916,1.67964912235148,1.59417424778916,1.67964912235148,1608999.14395007,0.0,1.0
1993-09-22,12.13,12.25,11.75,11.75,94000,1.64573052133468,1.66201144982274,1.59417424778916,1.59417424778916,692835.17879664,0.0,1.0
1993-09-23,12.0,12.25,11.88,12.25,80800,1.62809284880595,1.66201144982274,1.61181192031789,1.66201144982274,595543.430284771,0.0,1.0
1993-09-24,12.0,12.13,11.88,11.88,54600,1.62809284880595,1.64573052133468,1.61181192031789,1.61181192031789,402434.050662729,0.0,1.0
1993-09-27,12.13,12.25,12.0,12.0,60100,1.64573052133468,1.66201144982274,1.62809284880595,1.62809284880595,442972.279209341,0.0,1.0
1993-09-28,11.88,12.13,11.88,12.0,76900,1.61181192031789,1.64573052133468,1.61181192031789,1.62809284880595,566798.140951719,0.0,1.0
1993-09-29,12.13,12.13,11.88,12.0,59600,1.64573052133468,1.64573052133468,1.61181192031789,1.62809284880595,439286.985705103,0.0,1.0
1993-09-30,12.13,12.25,12.0,12.13,106900,1.64573052133468,1.66201144982274,1.62809284880595,1.64573052133468,787915.751205966,0.0,1.0
1993-10-01,12.25,12.25,12.0,12.0,45500,1.66201144982274,1.66201144982274,1.62809284880595,1.62809284880595,335361.708885607,0.0,1.0
1993-10-04,12.25,12.25,12.0,12.13,94900,1.66201144982274,1.66201144982274,1.62809284880595,1.64573052133468,699468.707104267,0.0,1.0
1993-10-05,12.63,12.75,12.5,12.5,194600,1.71356772336827,1.72984865185633,1.69593005083953,1.69593005083953,1434316.23184921,0.0,1.0
1993-10-06,12.5,12.5,12.38,12.38,76500,1.69593005083953,1.69593005083953,1.67964912235148,1.67964912235148,563849.906148329,0.0,1.0
1993-10-07,12.75,12.75,12.5,12.5,74100,1.72984865185633,1.72984865185633,1.69593005083953,1.69593005083953,546160.497327986,0.0,1.0
1993-10-08,12.75,12.75,12.5,12.5,90000,1.72984865185633,1.72984865185633,1.69593005083953,1.69593005083953,663352.830762736,0.0,1.0
1993-10-11,13.0,13.0,12.75,12.88,112100,1.76376725287312,1.76376725287312,1.72984865185633,1.74748632438506,826242.803650031,0.0,1.0
1993-10-12,13.0,13.0,12.88,12.88,104100,1.76376725287312,1.76376725287312,1.74748632438506,1.74748632438506,767278.107582232,0.0,1.0
1993-10-13,13.5,13.75,13.0,13.13,349000,1.8316044549067,1.86552305592349,1.76376725287312,1.78140492540185,2572334.86595773,0.0,1.0
1993-10-14,13.63,13.63,13.38,13.5,204500,1.84924212743543,1.84924212743543,1.81532352641864,1.8316044549067,1507285.04323311,0.0,1.0
1993-10-15,13.63,13.88,13.5,13.5,141700,1.84924212743543,1.88316072845222,1.8316044549067,1.8316044549067,1044412.17910089,0.0,1.0
1993-10-18,13.75,14.0,13.63,13.63,174300,1.86552305592349,1.89944165694028,1.84924212743543,1.84924212743543,1284693.31557717,0.0,1.0
1993-10-19,13.88,13.88,13.63,13.75,121500,1.88316072845222,1.88316072845222,1.84924212743543,1.86552305592349,895526.321529696,0.0,1.0
1993-10-20,13.5,13.88,13.38,13.75,90400,1.8316044549067,1.88316072845222,1.81532352641864,1.86552305592349,666301.065566127,0.0,1.0
1993-10-21,13.5,13.88,13.5,13.63,148700,1.8316044549067,1.88316072845222,1.8316044549067,1.84924212743543,1096006.28816021,0.0,1.0
1993-10-22,13.5,13.63,13.5,13.5,144100,1.8316044549067,1.84924212743543,1.8316044549067,1.8316044549067,1062101.58792123,0.0,1.0
1993-10-25,13.25,13.5,13.13,13.5,133700,1.79768585388991,1.8316044549067,1.78140492540185,1.8316044549067,985447.483033088,0.0,1.0
1993-10-26,13.0,13.13,13.0,13.0,98900,1.76376725287312,1.78140492540185,1.76376725287312,1.76376725287312,728951.055138163,0.0,1.0
1993-10-27,13.0,13.13,12.75,13.0,57300,1.76376725287312,1.78140492540185,1.72984865185633,1.76376725287312,422334.635585609,0.0,1.0
1993-10-28,13.0,13.0,12.88,12.88,32400,1.76376725287312,1.76376725287312,1.74748632438506,1.74748632438506,238807.019074585,0.0,1.0
1993-10-29,13.0,13.13,12.75,13.13,92300,1.76376725287312,1.78140492540185,1.72984865185633,1.78140492540185,680305.180882229,0.0,1.0
1993-11-01,13.13,13.13,12.88,13.0,57800,1.78140492540185,1.78140492540185,1.74748632438506,1.76376725287312,426019.929089847,0.0,1.0
1993-11-02,13.13,13.38,13.0,13.0,93000,1.78140492540185,1.81532352641864,1.76376725287312,1.76376725287312,685464.591788162,0.0,1.0
1993-11-03,13.25,13.25,13.0,13.13,55800,1.79768585388991,1.79768585388991,1.76376725287312,1.78140492540185,411278.755072897,0.0,1.0
1993-11-04,12.75,13.0,12.5,12.88,124700,1.72984865185633,1.76376725287312,1.69593005083953,1.74748632438506,919112.199956814,0.0,1.0
1993-11-05,12.38,12.38,11.88,12.13,242700,1.67964912235148,1.67964912235148,1.61181192031789,1.64573052133468,1788841.46695685,0.0,1.0
1993-11-08,12.25,12.38,12.13,12.13,96900,1.66201144982274,1.67964912235148,1.64573052133468,1.64573052133468,714209.881121217,0.0,1.0
1993-11-09,12.38,12.5,12.25,12.38,88600,1.67964912235148,1.69593005083953,1.66201144982274,1.67964912235148,653034.008950872,0.0,1.0
1993-11-10,12.38,12.5,12.13,12.25,89600,1.67964912235148,1.69593005083953,1.64573052133468,1.66201144982274,660404.595959347,0.0,1.0
1993-11-11,12.5,12.5,12.25,12.25,60400,1.69593005083953,1.69593005083953,1.66201144982274,1.66201144982274,445183.455311883,0.0,1.0
1993-11-12,12.38,12.38,12.25,12.25,73000,1.67964912235148,1.67964912235148,1.66201144982274,1.66201144982274,538052.851618664,0.0,1.0
1993-11-15,12.63,12.63,12.38,12.38,95500,1.71356772336827,1.71356772336827,1.67964912235148,1.67964912235148,703891.059309348,0.0,1.0
1993-11-16,12.75,12.88,12.38,12.5,87500,1.72984865185633,1.74748632438506,1.67964912235148,1.69593005083953,644926.363241549,0.0,1.0
1993-11-17,12.75,12.75,12.5,12.63,70900,1.72984865185633,1.72984865185633,1.69593005083953,1.71356772336827,522574.618900867,0.0,1.0
1993-11-18,12.63,12.75,12.5,12.63,81900,1.71356772336827,1.72984865185633,1.69593005083953,1.71356772336827,603651.07599409,0.0,1.0
1993-11-19,12.38,12.5,12.38,12.5,73500,1.67964912235148,1.69593005083953,1.67964912235148,1.69593005083953,541738.145122901,0.0,1.0
1993-11-22,12.0,12.13,12.0,12.13,105900,1.62809284880595,1.64573052133468,1.62809284880595,1.64573052133468,780545.16419749,0.0,1.0
1993-11-23,12.13,12.25,12.13,12.13,41200,1.64573052133468,1.66201144982274,1.64573052133468,1.64573052133468,303668.184749165,0.0,1.0
1993-11-24,12.25,12.25,12.0,12.0,52900,1.66201144982274,1.66201144982274,1.62809284880595,1.62809284880595,389904.052748321,0.0,1.0
1993-11-26,12.0,12.13,12.0,12.0,62700,1.62809284880595,1.64573052133468,1.62809284880595,1.62809284880595,462135.805431375,0.0,1.0
1993-11-29,11.88,12.0,11.88,12.0,68100,1.61181192031789,1.62809284880595,1.61181192031789,1.62809284880595,501936.97527714,0.0,1.0
1993-11-30,12.0,12.13,11.88,11.88,98600,1.62809284880595,1.64573052133468,1.61181192031789,1.61181192031789,726739.879035624,0.0,1.0
1993-12-01,12.38,12.38,12.13,12.13,110600,1.67964912235148,1.67964912235148,1.64573052133468,1.64573052133468,815186.923137318,0.0,1.0
1993-12-02,12.25,12.38,12.25,12.25,48900,1.66201144982274,1.67964912235148,1.66201144982274,1.66201144982274,360421.704714422,0.0,1.0
1993-12-03,12.25,12.38,12.25,12.25,43100,1.66201144982274,1.67964912235148,1.66201144982274,1.66201144982274,317672.300065268,0.0,1.0
1993-12-06,12.13,12.25,11.88,12.13,243800,1.64573052133468,1.66201144982274,1.61181192031789,1.64573052133468,1796949.11266618,0.0,1.0
1993-12-07,12.13,12.25,12.0,12.0,107600,1.64573052133468,1.66201144982274,1.62809284880595,1.62809284880595,793075.162111898,0.0,1.0
1993-12-08,12.25,12.38,12.25,12.25,70500,1.66201144982274,1.67964912235148,1.66201144982274,1.66201144982274,519626.38409748,0.0,1.0
1993-12-09,12.5,12.5,12.38,12.38,87400,1.69593005083953,1.69593005083953,1.67964912235148,1.67964912235148,644189.304540705,0.0,1.0
1993-12-10,12.25,12.5,12.25,12.38,62200,1.66201144982274,1.69593005083953,1.66201144982274,1.67964912235148,458450.511927138,0.0,1.0
1993-12-13,12.63,12.63,12.25,12.25,130500,1.71356772336827,1.71356772336827,1.66201144982274,1.66201144982274,961861.604605968,0.0,1.0
1993-12-14,12.25,12.38,12.25,12.25,101000,1.66201144982274,1.67964912235148,1.66201144982274,1.66201144982274,744429.287855964,0.0,1.0
1993-12-15,12.25,12.25,12.13,12.13,60300,1.66201144982274,1.66201144982274,1.64573052133468,1.64573052133468,444446.396611036,0.0,1.0
1993-12-16,12.25,12.38,12.25,12.25,69800,1.66201144982274,1.67964912235148,1.66201144982274,1.66201144982274,514466.973191547,0.0,1.0
1993-12-17,12.25,12.38,12.13,12.25,43600,1.66201144982274,1.67964912235148,1.64573052133468,1.66201144982274,321357.593569505,0.0,1.0
1993-12-20,12.38,12.5,12.25,12.38,73100,1.67964912235148,1.69593005083953,1.66201144982274,1.67964912235148,538789.910319511,0.0,1.0
1993-12-21,12.38,12.5,12.38,12.5,74300,1.67964912235148,1.69593005083953,1.67964912235148,1.69593005083953,547634.614729681,0.0,1.0
1993-12-22,12.5,12.63,12.38,12.5,67300,1.69593005083953,1.71356772336827,1.67964912235148,1.69593005083953,496040.50567036,0.0,1.0
1993-12-23,12.63,12.75,12.5,12.5,72700,1.71356772336827,1.72984865185633,1.69593005083953,1.69593005083953,535841.675516122,0.0,1.0
1993-12-27,13.0,13.13,12.88,12.88,106200,1.76376725287312,1.78140492540185,1.74748632438506,1.74748632438506,782756.340300029,0.0,1.0
1993-12-28,13.0,13.13,13.0,13.13,61100,1.76376725287312,1.78140492540185,1.76376725287312,1.78140492540185,450342.866217814,0.0,1.0
1993-12-29,13.0,13.13,13.0,13.0,87400,1.76376725287312,1.78140492540185,1.76376725287312,1.76376725287312,644189.304540702,0.0,1.0
1993-12-30,13.25,13.38,13.25,13.25,93800,1.79768585388991,1.81532352641864,1.79768585388991,1.79768585388991,691361.061394942,0.0,1.0
1993-12-31,13.38,13.38,13.25,13.25,50700,1.81532352641864,1.81532352641864,1.79768585388991,1.79768585388991,373688.761329676,0.0,1.0
1994-01-03,13.25,13.375,13.125,13.375,117300,1.79768585388991,1.8146451543983,1.78072655338151,1.8146451543983,864569.856094101,0.0,1.0
1994-01-04,13.125,13.25,13.0,13.25,140700,1.78072655338151,1.79768585388991,1.76376725287312,1.79768585388991,1037041.59209241,0.0,1.0
1994-01-05,13.0,13.125,12.875,13.0,133900,1.76376725287312,1.78072655338151,1.74680795236472,1.76376725287312,986921.600434783,0.0,1.0
1994-01-06,12.875,13.125,12.875,13.0,117100,1.74680795236472,1.78072655338151,1.74680795236472,1.76376725287312,863095.738692408,0.0,1.0
1994-01-07,12.875,13.125,12.875,12.875,54900,1.74680795236472,1.78072655338151,1.74680795236472,1.74680795236472,404645.226765271,0.0,1.0
1994-01-10,13.0,13.125,12.875,12.875,73600,1.76376725287312,1.78072655338151,1.74680795236472,1.74680795236472,542475.203823749,0.0,1.0
1994-01-11,12.75,12.875,12.625,12.875,71700,1.72984865185633,1.74680795236472,1.71288935134793,1.74680795236472,528471.088507647,0.0,1.0
1994-01-12,12.625,12.875,12.5,12.75,134400,1.71288935134793,1.74680795236472,1.69593005083953,1.72984865185633,990606.893939023,0.0,1.0
1994-01-13,12.25,12.375,12.25,12.25,111500,1.66201144982274,1.67897075033114,1.66201144982274,1.66201144982274,821820.45144495,0.0,1.0
1994-01-14,12.5,12.5,12.25,12.25,111600,1.69593005083953,1.69593005083953,1.66201144982274,1.66201144982274,822557.510145798,0.0,1.0
1994-01-17,12.5,12.625,12.375,12.5,66100,1.69593005083953,1.71288935134793,1.67897075033114,1.69593005083953,487195.80126019,0.0,1.0
1994-01-18,12.5,12.5,12.375,12.5,40800,1.69593005083953,1.69593005083953,1.67897075033114,1.69593005083953,300719.949945776,0.0,1.0
1994-01-19,12.625,12.625,12.5,12.625,141400,1.71288935134793,1.71288935134793,1.69593005083953,1.71288935134793,1042201.00299835,0.0,1.0
1994-01-20,12.125,12.5,12.125,12.375,246900,1.64505214931435,1.69593005083953,1.64505214931435,1.67897075033114,1819797.93239244,0.0,1.0
1994-01-21,11.875,12.125,11.875,12.0,250600,1.61113354829756,1.64505214931435,1.61113354829756,1.62809284880595,1847069.1043238,0.0,1.0
1994-01-24,12.375,12.375,12.0,12.0,222100,1.67897075033114,1.67897075033114,1.62809284880595,1.62809284880595,1637007.37458227,0.0,1.0
1994-01-25,12.5,12.75,12.375,12.5,103000,1.69593005083953,1.72984865185633,1.67897075033114,1.69593005083953,759170.461872914,0.0,1.0
1994-01-26,12.625,12.625,12.375,12.375,84500,1.71288935134793,1.71288935134793,1.67897075033114,1.67897075033114,622814.602216127,0.0,1.0
1994-01-27,12.75,12.875,12.625,12.625,141500,1.72984865185633,1.74680795236472,1.71288935134793,1.71288935134793,1042938.06169919,0.0,1.0
1994-01-28,12.75,12.875,12.625,12.75,113000,1.72984865185633,1.74680795236472,1.71288935134793,1.72984865185633,832876.331957658,0.0,1.0
1994-01-31,13.25,13.25,13.0,13.0,197600,1.79768585388991,1.79768585388991,1.76376725287312,1.76376725287312,1456427.99287463,0.0,1.0
1994-02-01,13.25,13.25,13.0,13.125,131700,1.79768585388991,1.79768585388991,1.76376725287312,1.78072655338151,970706.309016139,0.0,1.0
1994-02-02,13.25,13.25,13.125,13.125,157700,1.79768585388991,1.79768585388991,1.78072655338151,1.78072655338151,1162341.57123648,0.0,1.0
1994-02-03,12.875,13.25,12.875,13.125,150500,1.74680795236472,1.79768585388991,1.74680795236472,1.78072655338151,1109273.34477547,0.0,1.0
1994-02-04,12.125,12.875,12.125,12.75,217300,1.64505214931435,1.74680795236472,1.64505214931435,1.72984865185633,1601628.55694159,0.0,1.0
1994-02-07,12.625,12.625,12.125,12.125,163100,1.71288935134793,1.71288935134793,1.64505214931435,1.64505214931435,1202142.74108225,0.0,1.0
1994-02-08,13.125,13.125,12.625,12.625,125100,1.78072655338151,1.78072655338151,1.71288935134793,1.71288935134793,922060.434760207,0.0,1.0
1994-02-09,12.75,13.0,12.625,13.0,175800,1.72984865185633,1.76376725287312,1.71288935134793,1.76376725287312,1295749.19608988,0.0,1.0
1994-02-10,12.875,13.125,12.875,13.125,73300,1.74680795236472,1.78072655338151,1.74680795236472,1.78072655338151,540264.027721208,0.0,1.0
1994-02-11,12.75,13.0,12.625,13.0,45600,1.72984865185633,1.76376725287312,1.71288935134793,1.76376725287312,336098.767586453,0.0,1.0
1994-02-14,12.875,12.875,12.625,12.625,81300,1.74680795236472,1.74680795236472,1.71288935134793,1.71288935134793,599228.723789007,0.0,1.0
1994-02-15,12.625,12.875,12.625,12.625,113500,1.71288935134793,1.74680795236472,1.71288935134793,1.71288935134793,836561.625461898,0.0,1.0
1994-02-16,12.75,13.0,12.625,12.75,83700,1.72984865185633,1.76376725287312,1.71288935134793,1.72984865185633,616918.132609345,0.0,1.0
1994-02-17,13.0,13.125,12.875,13.0,113000,1.76376725287312,1.78072655338151,1.74680795236472,1.76376725287312,832876.331957658,0.0,1.0
1994-02-18,12.875,13.125,12.875,13.0,67400,1.74680795236472,1.78072655338151,1.74680795236472,1.76376725287312,496777.564371206,0.0,1.0
1994-02-22,12.625,12.75,12.5,12.5,131500,1.71288935134793,1.72984865185633,1.69593005083953,1.69593005083953,969232.191614445,0.0,1.0
1994-02-23,12.625,12.875,12.625,12.75,68600,1.71288935134793,1.74680795236472,1.71288935134793,1.72984865185633,505622.268781376,0.0,1.0
1994-02-24,12.375,12.625,12.25,12.5,93700,1.67897075033114,1.71288935134793,1.66201144982274,1.69593005083953,690624.002694095,0.0,1.0
1994-02-25,12.25,12.375,12.125,12.25,69600,1.66201144982274,1.67897075033114,1.64505214931435,1.66201144982274,512992.855789852,0.0,1.0
1994-02-28,12.625,12.625,12.25,12.25,67600,1.71288935134793,1.71288935134793,1.66201144982274,1.66201144982274,498251.681772901,0.0,1.0
1994-03-01,12.375,12.5,12.375,12.5,99600,1.67897075033114,1.69593005083953,1.67897075033114,1.69593005083953,734110.466044097,0.0,1.0
1994-03-02,12.25,12.25,11.875,12.0,165200,1.66201144982274,1.66201144982274,1.61113354829756,1.62809284880595,1217620.97380005,0.0,1.0
1994-03-03,12.0,12.375,12.0,12.375,71000,1.62809284880595,1.67897075033114,1.62809284880595,1.67897075033114,523311.677601717,0.0,1.0
1994-03-04,12.125,12.125,12.0,12.0,80400,1.64505214931435,1.64505214931435,1.62809284880595,1.62809284880595,592595.195481379,0.0,1.0
1994-03-07,12.25,12.5,12.25,12.5,117200,1.66201144982274,1.69593005083953,1.66201144982274,1.69593005083953,863832.797393257,0.0,1.0
1994-03-08,12.375,12.5,12.25,12.5,50800,1.67897075033114,1.69593005083953,1.66201144982274,1.69593005083953,374425.820030523,0.0,1.0
1994-03-09,12.375,12.375,12.125,12.25,78800,1.67897075033114,1.67897075033114,1.64505214931435,1.66201144982274,580802.25626782,0.0,1.0
1994-03-10,12.125,12.375,12.125,12.25,90400,1.64505214931435,1.67897075033114,1.64505214931435,1.66201144982274,666301.065566128,0.0,1.0
1994-03-11,12.25,12.25,12.0,12.125,61100,1.66201144982274,1.66201144982274,1.62809284880595,1.64505214931435,450342.866217816,0.0,1.0
1994-03-14,12.375,12.625,12.375,12.5,204300,1.67897075033114,1.71288935134793,1.67897075033114,1.69593005083953,1505810.92583142,0.0,1.0
1994-03-15,12.5,12.75,12.375,12.5,157200,1.69593005083953,1.72984865185633,1.67897075033114,1.69593005083953,1158656.27773225,0.0,1.0
1994-03-16,12.75,12.75,12.375,12.375,67700,1.72984865185633,1.72984865185633,1.67897075033114,1.67897075033114,498988.740473747,0.0,1.0
1994-03-17,12.625,12.75,12.5,12.5,32200,1.71288935134793,1.72984865185633,1.69593005083953,1.69593005083953,237332.901672891,0.0,1.0
1994-03-18,12.625,12.75,12.5,12.5,143400,1.71288935134793,1.72984865185633,1.69593005083953,1.69593005083953,1056942.1770153,0.0,1.0
1994-03-21,12.5,12.625,12.375,12.625,43100,1.69593005083953,1.71288935134793,1.67897075033114,1.71288935134793,317672.300065268,0.0,1.0
1994-03-22,12.5,12.625,12.5,12.5,38800,1.69593005083953,1.71288935134793,1.69593005083953,1.69593005083953,285978.775928826,0.0,1.0
1994-03-23,12.75,12.75,12.5,12.5,54400,1.72984865185633,1.72984865185633,1.69593005083953,1.69593005083953,400959.933261032,0.0,1.0
1994-03-24,12.375,12.625,12.375,12.5,59300,1.67897075033114,1.71288935134793,1.67897075033114,1.69593005083953,437075.80960256,0.0,1.0
1994-03-25,12.5,12.625,12.375,12.375,39000,1.69593005083953,1.71288935134793,1.67897075033114,1.67897075033114,287452.893330521,0.0,1.0
1994-03-28,12.625,12.875,12.625,12.75,94700,1.71288935134793,1.74680795236472,1.71288935134793,1.72984865185633,697994.58970257,0.0,1.0
1994-03-29,12.375,12.75,12.375,12.75,88400,1.67897075033114,1.72984865185633,1.67897075033114,1.72984865185633,651559.891549178,0.0,1.0
1994-03-30,12.125,12.375,12.125,12.375,113300,1.64505214931435,1.67897075033114,1.64505214931435,1.67897075033114,835087.508060202,0.0,1.0
1994-03-31,12.0,12.0,11.375,12.0,356300,1.62809284880595,1.62809284880595,1.54329634626398,1.62809284880595,2626140.1511196,0.0,1.0
1994-04-04,11.75,12.0,11.5,11.625,92200,1.59417424778916,1.62809284880595,1.56025564677237,1.57721494728077,679568.122181384,0.0,1.0
1994-04-05,12.25,12.25,12.0,12.0,85600,1.66201144982274,1.66201144982274,1.62809284880595,1.62809284880595,630922.24792545,0.0,1.0
1994-04-06,12.375,12.375,12.125,12.25,96900,1.67897075033114,1.67897075033114,1.64505214931435,1.66201144982274,714209.881121215,0.0,1.0
1994-04-07,12.375,12.5,12.375,12.5,42500,1.67897075033114,1.69593005083953,1.67897075033114,1.69593005083953,313249.947860182,0.0,1.0
1994-04-08,12.375,12.5,12.25,12.5,35900,1.67897075033114,1.69593005083953,1.66201144982274,1.69593005083953,264604.073604248,0.0,1.0
1994-04-11,12.625,12.625,12.375,12.625,64300,1.71288935134793,1.71288935134793,1.67897075033114,1.71288935134793,473928.744644934,0.0,1.0
1994-04-12,12.5,12.625,12.375,12.625,71700,1.69593005083953,1.71288935134793,1.67897075033114,1.71288935134793,528471.08850765,0.0,1.0
1994-04-13,12.5,12.625,12.375,12.375,45700,1.69593005083953,1.71288935134793,1.67897075033114,1.67897075033114,336835.826287302,0.0,1.0
1994-04-14,12.375,12.625,12.375,12.375,43600,1.67897075033114,1.71288935134793,1.67897075033114,1.67897075033114,321357.593569504,0.0,1.0
1994-04-15,12.5,12.625,12.375,12.375,31100,1.69593005083953,1.71288935134793,1.67897075033114,1.67897075033114,229225.255963569,0.0,1.0
1994-04-18,12.375,12.625,12.25,12.5,94900,1.67897075033114,1.71288935134793,1.66201144982274,1.69593005083953,699468.707104265,0.0,1.0
1994-04-19,12.25,12.5,12.125,12.5,146300,1.66201144982274,1.69593005083953,1.64505214931435,1.69593005083953,1078316.87933988,0.0,1.0
1994-04-20,12.125,12.375,12.125,12.25,96900,1.64505214931435,1.67897075033114,1.64505214931435,1.66201144982274,714209.881121214,0.0,1.0
1994-04-21,12.375,12.375,12.125,12.125,124800,1.67897075033114,1.67897075033114,1.64505214931435,1.64505214931435,919849.258657663,0.0,1.0
1994-04-22,12.625,12.75,12.25,12.25,149200,1.71288935134793,1.72984865185633,1.66201144982274,1.66201144982274,1099691.58166445,0.0,1.0
1994-04-25,12.25,12.375,11.75,11.875,369400,1.66201144982274,1.67897075033114,1.59417424778916,1.61113354829756,2722694.84093062,0.0,1.0
1994-04-26,12.5,12.5,12.25,12.25,139400,1.69593005083953,1.69593005083953,1.66201144982274,1.66201144982274,1027459.8289814,0.0,1.0
1994-04-28,12.375,12.625,12.375,12.375,91900,1.67897075033114,1.71288935134793,1.67897075033114,1.67897075033114,677356.94607884,0.0,1.0
1994-04-29,12.625,12.625,12.25,12.25,98100,1.71288935134793,1.71288935134793,1.66201144982274,1.66201144982274,723054.585531385,0.0,1.0
1994-05-02,13.0,13.125,12.75,12.75,266200,1.76376725287312,1.78072655338151,1.72984865185633,1.72984865185633,1962050.26165601,0.0,1.0
1994-05-03,13.0,13.125,12.875,12.875,157200,1.76376725287312,1.78072655338151,1.74680795236472,1.74680795236472,1158656.27773225,0.0,1.0
1994-05-04,12.875,13.0,12.75,13.0,103600,1.74680795236472,1.76376725287312,1.72984865185633,1.76376725287312,763592.814077997,0.0,1.0
1994-05-05,12.875,12.875,12.625,12.875,100100,1.74680795236472,1.74680795236472,1.71288935134793,1.74680795236472,737795.759548335,0.0,1.0
1994-05-06,12.625,12.75,12.5,12.75,121200,1.71288935134793,1.72984865185633,1.69593005083953,1.72984865185633,893315.145427154,0.0,1.0
1994-05-09,12.375,12.625,12.375,12.625,85000,1.67897075033114,1.71288935134793,1.67897075033114,1.71288935134793,626499.895720364,0.0,1.0
1994-05-10,12.625,12.625,12.5,12.5,89800,1.71288935134793,1.71288935134793,1.69593005083953,1.69593005083953,661878.713361043,0.0,1.0
1994-05-11,12.5,12.625,12.375,12.5,114000,1.69593005083953,1.71288935134793,1.67897075033114,1.69593005083953,840246.918966137,0.0,1.0
1994-05-12,12.625,12.625,12.375,12.375,104900,1.71288935134793,1.71288935134793,1.67897075033114,1.67897075033114,773174.577189014,0.0,1.0
1994-05-13,12.625,12.75,12.5,12.75,97200,1.71288935134793,1.72984865185633,1.69593005083953,1.72984865185633,716421.057223757,0.0,1.0
1994-05-16,12.5,12.75,12.5,12.625,122000,1.69593005083953,1.72984865185633,1.69593005083953,1.71288935134793,899211.615033937,0.0,1.0
1994-05-17,12.5,12.625,12.5,12.5,75600,1.69593005083953,1.71288935134793,1.69593005083953,1.69593005083953,557216.377840702,0.0,1.0
1994-05-18,12.625,12.75,12.5,12.5,112800,1.71288935134793,1.72984865185633,1.69593005083953,1.69593005083953,831402.214555965,0.0,1.0
1994-05-19,12.5,12.75,12.5,12.625,91700,1.69593005083953,1.72984865185633,1.69593005083953,1.71288935134793,675882.828677147,0.0,1.0
1994-05-20,12.625,12.625,12.5,12.5,215000,1.71288935134793,1.71288935134793,1.69593005083953,1.69593005083953,1584676.2068221,0.0,1.0
1994-05-23,12.625,12.75,12.5,12.625,196200,1.71288935134793,1.72984865185633,1.69593005083953,1.71288935134793,1446109.17106277,0.0,1.0
1994-05-24,12.625,12.75,12.375,12.5,170600,1.71288935134793,1.72984865185633,1.67897075033114,1.69593005083953,1257422.14364581,0.0,1.0
1994-05-25,12.5,12.5,12.375,12.5,107500,1.69593005083953,1.69593005083953,1.67897075033114,1.69593005083953,792338.103411051,0.0,1.0
1994-05-26,12.375,12.375,12.125,12.25,162300,1.67897075033114,1.67897075033114,1.64505214931435,1.66201144982274,1196246.27147547,0.0,1.0
1994-05-27,12.375,12.375,12.25,12.25,42400,1.67897075033114,1.67897075033114,1.66201144982274,1.66201144982274,312512.889159334,0.0,1.0
1994-05-31,12.125,12.375,12.125,12.25,104900,1.64505214931435,1.67897075033114,1.64505214931435,1.66201144982274,773174.577189013,0.0,1.0
1994-06-01,12.125,12.25,12.125,12.25,51300,1.64505214931435,1.66201144982274,1.64505214931435,1.66201144982274,378111.113534761,0.0,1.0
1994-06-02,12.25,12.25,12.0,12.0,110500,1.66201144982274,1.66201144982274,1.62809284880595,1.62809284880595,814449.864436475,0.0,1.0
1994-06-03,12.125,12.375,12.125,12.125,134700,1.64505214931435,1.67897075033114,1.64505214931435,1.64505214931435,992818.070041564,0.0,1.0
1994-06-06,12.0,12.25,12.0,12.125,81400,1.62809284880595,1.66201144982274,1.62809284880595,1.64505214931435,599965.782489856,0.0,1.0
1994-06-07,12.0,12.0,11.875,11.875,60900,1.62809284880595,1.62809284880595,1.61113354829756,1.61113354829756,448868.74881612,0.0,1.0
1994-06-08,12.0,12.125,11.875,12.0,56100,1.62809284880595,1.64505214931435,1.61113354829756,1.62809284880595,413489.931175441,0.0,1.0
1994-06-09,12.0,12.0,11.75,11.875,46500,1.62809284880595,1.62809284880595,1.59417424778916,1.61113354829756,342732.295894082,0.0,1.0
1994-06-10,11.875,12.0,11.875,11.875,38500,1.61113354829756,1.62809284880595,1.61113354829756,1.61113354829756,283767.599826282,0.0,1.0
1994-06-13,11.875,11.875,11.75,11.875,96600,1.61113354829756,1.61113354829756,1.59417424778916,1.61113354829756,711998.705018671,0.0,1.0
1994-06-14,11.875,11.875,11.75,11.75,113300,1.61113354829756,1.61113354829756,1.59417424778916,1.59417424778916,835087.508060202,0.0,1.0
1994-06-15,11.75,11.875,11.75,11.75,56800,1.59417424778916,1.61113354829756,1.59417424778916,1.59417424778916,418649.342081373,0.0,1.0
1994-06-16,11.75,12.0,11.75,11.875,93000,1.59417424778916,1.62809284880595,1.59417424778916,1.61113354829756,685464.591788164,0.0,1.0
1994-06-17,11.875,11.875,11.625,11.625,74600,1.61113354829756,1.61113354829756,1.57721494728077,1.57721494728077,549845.790832225,0.0,1.0
1994-06-20,11.375,11.625,11.25,11.625,143500,1.54329634626398,1.57721494728077,1.52633704575558,1.57721494728077,1057679.23571614,0.0,1.0
1994-06-21,11.375,11.375,11.25,11.375,101000,1.54329634626398,1.54329634626398,1.52633704575558,1.54329634626398,744429.28785596,0.0,1.0
1994-06-22,11.5,11.5,11.25,11.375,100500,1.56025564677237,1.56025564677237,1.52633704575558,1.54329634626398,740743.994351725,0.0,1.0
1994-06-23,11.5,11.625,11.375,11.5,70800,1.56025564677237,1.57721494728077,1.54329634626398,1.56025564677237,521837.560200021,0.0,1.0
1994-06-24,11.125,11.375,11.125,11.375,112300,1.50937774524719,1.54329634626398,1.50937774524719,1.54329634626398,827716.921051726,0.0,1.0
1994-06-27,11.5,11.5,11.125,11.125,138700,1.56025564677237,1.56025564677237,1.50937774524719,1.50937774524719,1022300.41807547,0.0,1.0
1994-06-28,11.625,11.625,11.375,11.5,84600,1.57721494728077,1.57721494728077,1.54329634626398,1.56025564677237,623551.660916973,0.0,1.0
1994-06-29,11.625,11.625,11.5,11.5,65700,1.57721494728077,1.57721494728077,1.56025564677237,1.56025564677237,484247.566456798,0.0,1.0
1994-06-30,11.625,11.625,11.5,11.625,76300,1.57721494728077,1.57721494728077,1.56025564677237,1.57721494728077,562375.788746632,0.0,1.0
1994-07-01,11.625,11.625,11.5,11.5,26500,1.57721494728077,1.57721494728077,1.56025564677237,1.56025564677237,195320.555724584,0.0,1.0
1994-07-05,11.5,11.625,11.5,11.5,85200,1.56025564677237,1.57721494728077,1.56025564677237,1.56025564677237,627974.01312206,0.0,1.0
1994-07-06,11.5,11.625,11.375,11.375,88600,1.56025564677237,1.57721494728077,1.54329634626398,1.54329634626398,653034.008950874,0.0,1.0
1994-07-07,11.75,11.875,11.625,11.625,96800,1.59417424778916,1.61113354829756,1.57721494728077,1.57721494728077,713472.822420369,0.0,1.0
1994-07-08,11.875,11.875,11.625,11.625,56600,1.61113354829756,1.61113354829756,1.57721494728077,1.57721494728077,417175.224679677,0.0,1.0
1994-07-11,12.125,12.125,12.0,12.0,139500,1.64505214931435,1.64505214931435,1.62809284880595,1.62809284880595,1028196.88768224,0.0,1.0
1994-07-12,12.125,12.125,11.875,12.0,81000,1.64505214931435,1.64505214931435,1.61113354829756,1.62809284880595,597017.547686464,0.0,1.0
1994-07-13,12.125,12.125,12.0,12.125,65300,1.64505214931435,1.64505214931435,1.62809284880595,1.64505214931435,481299.331653409,0.0,1.0
1994-07-14,12.0,12.125,12.0,12.0,72000,1.62809284880595,1.64505214931435,1.62809284880595,1.62809284880595,530682.264610192,0.0,1.0
1994-07-15,12.125,12.25,12.125,12.125,70800,1.64505214931435,1.66201144982274,1.64505214931435,1.64505214931435,521837.56020002,0.0,1.0
1994-07-18,12.25,12.375,12.125,12.25,87100,1.66201144982274,1.67897075033114,1.64505214931435,1.66201144982274,641978.128438163,0.0,1.0
1994-07-19,12.375,12.625,12.375,12.375,152100,1.67897075033114,1.71288935134793,1.67897075033114,1.67897075033114,1121066.28398903,0.0,1.0
1994-07-20,12.375,12.5,12.25,12.25,100700,1.67897075033114,1.69593005083953,1.66201144982274,1.66201144982274,742218.111753419,0.0,1.0
1994-07-21,12.125,12.375,12.125,12.25,53100,1.64505214931435,1.67897075033114,1.64505214931435,1.66201144982274,391378.170150015,0.0,1.0
1994-07-22,12.375,12.375,12.25,12.25,51000,1.67897075033114,1.67897075033114,1.66201144982274,1.66201144982274,375899.937432218,0.0,1.0
1994-07-25,12.25,12.25,12.125,12.25,54500,1.66201144982274,1.66201144982274,1.64505214931435,1.66201144982274,401696.991961881,0.0,1.0
1994-07-26,12.375,12.5,12.25,12.25,73700,1.67897075033114,1.69593005083953,1.66201144982274,1.66201144982274,543212.262524598,0.0,1.0
1994-07-27,12.375,12.375,12.25,12.25,98300,1.67897075033114,1.67897075033114,1.66201144982274,1.66201144982274,724528.702933079,0.0,1.0
1994-07-28,12.125,12.25,12.125,12.125,95700,1.64505214931435,1.66201144982274,1.64505214931435,1.64505214931435,705365.176711045,0.0,1.0
1994-07-29,12.375,12.375,12.25,12.25,81600,1.67897075033114,1.67897075033114,1.66201144982274,1.66201144982274,601439.899891549,0.0,1.0
1994-08-01,12.5,12.5,12.25,12.25,91800,1.69593005083953,1.69593005083953,1.66201144982274,1.66201144982274,676619.887377995,0.0,1.0
1994-08-02,12.625,12.75,12.5,12.625,151100,1.71288935134793,1.72984865185633,1.69593005083953,1.71288935134793,1113695.69698055,0.0,1.0
1994-08-03,12.625,12.625,12.5,12.5,105500,1.71288935134793,1.71288935134793,1.69593005083953,1.69593005083953,777596.929394099,0.0,1.0
1994-08-04,12.625,12.75,12.625,12.625,124700,1.71288935134793,1.72984865185633,1.71288935134793,1.71288935134793,919112.199956816,0.0,1.0
1994-08-05,12.625,12.625,12.5,12.625,74300,1.71288935134793,1.71288935134793,1.69593005083953,1.71288935134793,547634.614729683,0.0,1.0
1994-08-08,12.875,12.875,12.5,12.5,144600,1.74680795236472,1.74680795236472,1.69593005083953,1.69593005083953,1065786.88142547,0.0,1.0
1994-08-09,12.75,12.875,12.75,12.75,103700,1.72984865185633,1.74680795236472,1.72984865185633,1.72984865185633,764329.872778842,0.0,1.0
1994-08-10,12.875,13.0,12.75,12.75,111700,1.74680795236472,1.76376725287312,1.72984865185633,1.72984865185633,823294.568846643,0.0,1.0
1994-08-11,12.875,12.875,12.625,12.75,93100,1.74680795236472,1.74680795236472,1.71288935134793,1.72984865185633,686201.650489011,0.0,1.0
1994-08-12,12.625,12.75,12.625,12.625,57800,1.71288935134793,1.72984865185633,1.71288935134793,1.71288935134793,426019.929089847,0.0,1.0
1994-08-15,12.875,12.875,12.75,12.75,87300,1.74680795236472,1.74680795236472,1.72984865185633,1.72984865185633,643452.245839856,0.0,1.0
1994-08-16,12.875,12.875,12.75,12.875,84300,1.74680795236472,1.74680795236472,1.72984865185633,1.74680795236472,621340.484814432,0.0,1.0
1994-08-17,13.0,13.0,12.875,12.875,89100,1.76376725287312,1.76376725287312,1.74680795236472,1.74680795236472,656719.302455109,0.0,1.0
1994-08-18,12.875,13.0,12.75,12.875,67600,1.74680795236472,1.76376725287312,1.72984865185633,1.74680795236472,498251.681772901,0.0,1.0
1994-08-19,13.0,13.0,12.75,12.875,99400,1.76376725287312,1.76376725287312,1.72984865185633,1.74680795236472,732636.3486424,0.0,1.0
1994-08-22,12.875,13.0,12.75,12.75,97400,1.74680795236472,1.76376725287312,1.72984865185633,1.72984865185633,717895.174625453,0.0,1.0
1994-08-23,12.875,13.0,12.75,12.875,112600,1.74680795236472,1.76376725287312,1.72984865185633,1.74680795236472,829928.097154271,0.0,1.0
1994-08-24,13.125,13.125,12.875,12.875,143800,1.78072655338151,1.78072655338151,1.74680795236472,1.74680795236472,1059890.41181869,0.0,1.0
1994-08-25,13.125,13.125,13.0,13.125,77000,1.78072655338151,1.78072655338151,1.76376725287312,1.78072655338151,567535.199652565,0.0,1.0
1994-08-26,13.125,13.25,13.0,13.125,96800,1.78072655338151,1.79768585388991,1.76376725287312,1.78072655338151,713472.822420368,0.0,1.0
1994-08-29,13.0,13.25,13.0,13.125,76800,1.76376725287312,1.79768585388991,1.76376725287312,1.78072655338151,566061.082250869,0.0,1.0
1994-08-30,13.0,13.125,13.0,13.0,84700,1.76376725287312,1.78072655338151,1.76376725287312,1.76376725287312,624288.71961782,0.0,1.0
1994-08-31,13.0,13.25,13.0,13.0,81000,1.76376725287312,1.79768585388991,1.76376725287312,1.76376725287312,597017.547686463,0.0,1.0
1994-09-01,12.875,13.125,12.875,13.0,107400,1.74680795236472,1.78072655338151,1.74680795236472,1.76376725287312,791601.044710201,0.0,1.0
1994-09-02,13.0,13.125,13.0,13.0,48400,1.76376725287312,1.78072655338151,1.76376725287312,1.76376725287312,356736.411210183,0.0,1.0
1994-09-06,13.125,13.125,13.0,13.125,97000,1.78072655338151,1.78072655338151,1.76376725287312,1.78072655338151,714946.939822063,0.0,1.0
1994-09-07,13.125,13.125,13.0,13.125,117400,1.78072655338151,1.78072655338151,1.76376725287312,1.78072655338151,865306.91479495,0.0,1.0
1994-09-08,13.125,13.25,13.0,13.125,124200,1.78072655338151,1.79768585388991,1.76376725287312,1.78072655338151,915426.90645258,0.0,1.0
1994-09-09,13.0,13.25,13.0,13.125,113600,1.76376725287312,1.79768585388991,1.76376725287312,1.78072655338151,837298.684162743,0.0,1.0
1994-09-12,13.0,13.125,12.875,13.0,120400,1.76376725287312,1.78072655338151,1.74680795236472,1.76376725287312,887418.675820372,0.0,1.0
1994-09-13,13.0,13.0,12.75,12.875,76500,1.76376725287312,1.76376725287312,1.72984865185633,1.74680795236472,563849.906148326,0.0,1.0
1994-09-14,12.875,13.0,12.75,12.875,87200,1.74680795236472,1.76376725287312,1.72984865185633,1.74680795236472,642715.187139009,0.0,1.0
1994-09-15,13.0,13.0,12.875,13.0,68000,1.76376725287312,1.76376725287312,1.74680795236472,1.76376725287312,501199.91657629,0.0,1.0
1994-09-16,12.75,12.875,12.75,12.75,103300,1.72984865185633,1.74680795236472,1.72984865185633,1.72984865185633,761381.637975452,0.0,1.0
1994-09-19,12.625,12.75,12.5,12.625,98300,1.71288935134793,1.72984865185633,1.69593005083953,1.71288935134793,724528.70293308,0.0,1.0
1994-09-20,12.375,12.5,12.375,12.5,157100,1.67897075033114,1.69593005083953,1.67897075033114,1.69593005083953,1157919.2190314,0.0,1.0
1994-09-21,12.375,12.5,12.25,12.375,116400,1.67897075033114,1.69593005083953,1.66201144982274,1.67897075033114,857936.327786475,0.0,1.0
1994-09-22,12.5,12.5,12.375,12.375,52000,1.69593005083953,1.69593005083953,1.67897075033114,1.67897075033114,383270.524440694,0.0,1.0
1994-09-23,12.5,12.625,12.375,12.5,78600,1.69593005083953,1.71288935134793,1.67897075033114,1.69593005083953,579328.138866126,0.0,1.0
1994-09-26,12.5,12.5,12.25,12.5,55400,1.69593005083953,1.69593005083953,1.66201144982274,1.69593005083953,408330.520269509,0.0,1.0
1994-09-27,12.375,12.5,12.25,12.5,29900,1.67897075033114,1.69593005083953,1.66201144982274,1.69593005083953,220380.551553399,0.0,1.0
1994-09-28,12.375,12.5,12.25,12.375,34300,1.67897075033114,1.69593005083953,1.66201144982274,1.67897075033114,252811.134390688,0.0,1.0
1994-09-29,12.375,12.375,12.125,12.25,49200,1.67897075033114,1.67897075033114,1.64505214931435,1.66201144982274,362632.880816964,0.0,1.0
1994-09-30,12.125,12.25,12.125,12.25,32600,1.64505214931435,1.66201144982274,1.64505214931435,1.66201144982274,240281.136476281,0.0,1.0
1994-10-03,11.875,12.125,11.875,12.125,83300,1.61113354829756,1.64505214931435,1.61113354829756,1.64505214931435,613969.897805956,0.0,1.0
1994-10-04,12.0,12.0,11.75,11.75,92200,1.62809284880595,1.62809284880595,1.59417424778916,1.59417424778916,679568.122181384,0.0,1.0
1994-10-05,11.75,12.0,11.5,12.0,117000,1.59417424778916,1.62809284880595,1.56025564677237,1.62809284880595,862358.679991561,0.0,1.0
1994-10-06,11.625,11.75,11.5,11.5,56900,1.57721494728077,1.59417424778916,1.56025564677237,1.56025564677237,419386.400782219,0.0,1.0
1994-10-07,11.625,11.875,11.5,11.5,50800,1.57721494728077,1.61113354829756,1.56025564677237,1.56025564677237,374425.820030523,0.0,1.0
1994-10-10,12.375,12.375,12.0,12.0,125800,1.67897075033114,1.67897075033114,1.62809284880595,1.62809284880595,927219.845666138,0.0,1.0
1994-10-11,12.625,12.75,12.375,12.375,148700,1.71288935134793,1.72984865185633,1.67897075033114,1.67897075033114,1096006.28816021,0.0,1.0
1994-10-12,12.75,12.75,12.625,12.625,88800,1.72984865185633,1.72984865185633,1.71288935134793,1.71288935134793,654508.126352567,0.0,1.0
1994-10-13,12.75,12.875,12.625,12.625,63500,1.72984865185633,1.74680795236472,1.71288935134793,1.71288935134793,468032.275038153,0.0,1.0
1994-10-14,12.75,12.875,12.625,12.75,113500,1.72984865185633,1.74680795236472,1.71288935134793,1.72984865185633,836561.625461895,0.0,1.0
1994-10-17,12.875,13.0,12.625,12.75,91600,1.74680795236472,1.76376725287312,1.71288935134793,1.72984865185633,675145.769976298,0.0,1.0
1994-10-18,12.875,12.875,12.75,12.75,97300,1.74680795236472,1.74680795236472,1.72984865185633,1.72984865185633,717158.115924605,0.0,1.0
1994-10-19,12.75,12.875,12.625,12.75,63400,1.72984865185633,1.74680795236472,1.71288935134793,1.72984865185633,467295.216337305,0.0,1.0
1994-10-20,12.625,12.75,12.5,12.75,71800,1.71288935134793,1.72984865185633,1.69593005083953,1.72984865185633,529208.147208496,0.0,1.0
1994-10-21,12.25,12.375,12.25,12.375,60700,1.66201144982274,1.67897075033114,1.66201144982274,1.67897075033114,447394.631414426,0.0,1.0
1994-10-24,12.25,12.375,12.125,12.25,108700,1.66201144982274,1.67897075033114,1.64505214931435,1.66201144982274,801182.80782122,0.0,1.0
1994-10-25,12.0938,12.25,12.0,12.125,89000,1.64081910790745,1.66201144982274,1.62809284880595,1.64505214931435,655982.243754265,0.0,1.0
1994-10-26,12.25,12.375,12.125,12.25,75400,1.66201144982274,1.67897075033114,1.64505214931435,1.66201144982274,555742.260439006,0.0,1.0
1994-10-27,12.375,12.375,12.25,12.25,45600,1.67897075033114,1.67897075033114,1.66201144982274,1.66201144982274,336098.767586454,0.0,1.0
1994-10-28,12.5,12.625,12.25,12.25,113000,1.69593005083953,1.71288935134793,1.66201144982274,1.66201144982274,832876.331957662,0.0,1.0
1994-10-31,12.625,12.75,12.5,12.625,49000,1.71288935134793,1.72984865185633,1.69593005083953,1.71288935134793,361158.763415269,0.0,1.0
1994-11-01,12.5,12.75,12.5,12.75,65200,1.69593005083953,1.72984865185633,1.69593005083953,1.72984865185633,480562.272952563,0.0,1.0
1994-11-02,12.5,12.5,12.25,12.375,57000,1.69593005083953,1.69593005083953,1.66201144982274,1.67897075033114,420123.459483069,0.0,1.0
1994-11-03,12.5,12.75,12.25,12.375,47000,1.69593005083953,1.72984865185633,1.66201144982274,1.67897075033114,346417.58939832,0.0,1.0
1994-11-04,12.375,12.5,12.25,12.375,43200,1.67897075033114,1.69593005083953,1.66201144982274,1.67897075033114,318409.358766114,0.0,1.0
1994-11-07,12.25,12.25,12.0,12.25,92200,1.66201144982274,1.66201144982274,1.62809284880595,1.66201144982274,679568.122181385,0.0,1.0
1994-11-08,12.25,12.375,12.125,12.125,69200,1.66201144982274,1.67897075033114,1.64505214931435,1.64505214931435,510044.620986462,0.0,1.0
1994-11-09,12.125,12.375,12.0,12.25,94500,1.64505214931435,1.67897075033114,1.62809284880595,1.66201144982274,696520.472300875,0.0,1.0
1994-11-10,12.125,12.125,12.0,12.0,41200,1.64505214931435,1.64505214931435,1.62809284880595,1.62809284880595,303668.184749164,0.0,1.0
1994-11-11,12.0,12.125,12.0,12.0,33800,1.62809284880595,1.64505214931435,1.62809284880595,1.62809284880595,249125.840886451,0.0,1.0
1994-11-14,12.25,12.25,12.0,12.125,83700,1.66201144982274,1.66201144982274,1.62809284880595,1.64505214931435,616918.132609348,0.0,1.0
1994-11-15,12.25,12.25,12.125,12.125,82600,1.66201144982274,1.66201144982274,1.64505214931435,1.64505214931435,608810.486900026,0.0,1.0
1994-11-16,12.125,12.25,12.125,12.125,61600,1.64505214931435,1.66201144982274,1.64505214931435,1.64505214931435,454028.159722052,0.0,1.0
1994-11-17,12.0,12.125,12.0,12.0,57100,1.62809284880595,1.64505214931435,1.62809284880595,1.62809284880595,420860.518183916,0.0,1.0
1994-11-18,11.875,12.125,11.875,12.0,59300,1.61113354829756,1.64505214931435,1.61113354829756,1.62809284880595,437075.809602559,0.0,1.0
1994-11-21,11.75,12.0,11.75,11.875,81300,1.59417424778916,1.62809284880595,1.59417424778916,1.61113354829756,599228.723789008,0.0,1.0
1994-11-22,11.5,11.625,11.375,11.625,154400,1.56025564677237,1.57721494728077,1.54329634626398,1.57721494728077,1138018.63410852,0.0,1.0
1994-11-23,11.25,11.5,11.125,11.25,124900,1.52633704575558,1.56025564677237,1.50937774524719,1.52633704575558,920586.317358512,0.0,1.0
1994-11-25,11.375,11.5,11.25,11.25,82800,1.54329634626398,1.56025564677237,1.52633704575558,1.52633704575558,610284.604301718,0.0,1.0
1994-11-28,11.625,11.625,11.375,11.5,91100,1.57721494728077,1.57721494728077,1.54329634626398,1.56025564677237,671460.476472059,0.0,1.0
1994-11-29,11.75,11.75,11.5,11.625,62000,1.59417424778916,1.59417424778916,1.56025564677237,1.57721494728077,456976.394525443,0.0,1.0
1994-11-30,11.75,11.875,11.625,11.625,61200,1.59417424778916,1.61113354829756,1.57721494728077,1.57721494728077,451079.924918663,0.0,1.0
1994-12-01,11.625,11.75,11.625,11.625,99300,1.57721494728077,1.59417424778916,1.57721494728077,1.57721494728077,731899.289941553,0.0,1.0
1994-12-02,11.875,11.875,11.625,11.625,54400,1.61113354829756,1.61113354829756,1.57721494728077,1.57721494728077,400959.933261032,0.0,1.0
1994-12-05,12.0,12.0,11.75,11.875,148900,1.62809284880595,1.62809284880595,1.59417424778916,1.61113354829756,1097480.40556191,0.0,1.0
1994-12-06,11.875,12.0,11.75,11.875,81000,1.61113354829756,1.62809284880595,1.59417424778916,1.61113354829756,597017.547686464,0.0,1.0
1994-12-07,11.875,11.875,11.75,11.75,57000,1.61113354829756,1.61113354829756,1.59417424778916,1.59417424778916,420123.459483067,0.0,1.0
1994-12-08,11.375,11.875,11.375,11.75,102700,1.54329634626398,1.61113354829756,1.54329634626398,1.59417424778916,756959.285770367,0.0,1.0
1994-12-09,11.25,11.5,11.25,11.375,68400,1.52633704575558,1.56025564677237,1.52633704575558,1.54329634626398,504148.151379681,0.0,1.0
1994-12-12,11.375,11.5,11.25,11.25,78900,1.54329634626398,1.56025564677237,1.52633704575558,1.52633704575558,581539.314968666,0.0,1.0
1994-12-13,11.625,11.625,11.25,11.25,89400,1.57721494728077,1.57721494728077,1.52633704575558,1.52633704575558,658930.478557652,0.0,1.0
1994-12-14,11.75,11.75,11.5,11.5,80000,1.59417424778916,1.59417424778916,1.56025564677237,1.56025564677237,589646.960677991,0.0,1.0
1994-12-15,11.625,11.875,11.5,11.75,68900,1.57721494728077,1.61113354829756,1.56025564677237,1.59417424778916,507833.444883918,0.0,1.0
1994-12-16,11.5,11.875,11.5,11.75,138200,1.56025564677237,1.61113354829756,1.56025564677237,1.59417424778916,1018615.12457123,0.0,1.0
1994-12-19,11.5,11.625,11.375,11.5,83300,1.56025564677237,1.57721494728077,1.54329634626398,1.56025564677237,613969.897805957,0.0,1.0
1994-12-20,11.625,11.75,11.5,11.5,68800,1.57721494728077,1.59417424778916,1.56025564677237,1.56025564677237,507096.38618307,0.0,1.0
1994-12-21,11.625,11.75,11.5,11.5,60400,1.57721494728077,1.59417424778916,1.56025564677237,1.56025564677237,445183.455311881,0.0,1.0
1994-12-22,11.375,11.625,11.375,11.5,61100,1.54329634626398,1.57721494728077,1.54329634626398,1.56025564677237,450342.866217814,0.0,1.0
1994-12-23,11.375,11.5,11.375,11.5,53200,1.54329634626398,1.56025564677237,1.54329634626398,1.56025564677237,392115.228850862,0.0,1.0
1994-12-27,11.375,11.5,11.375,11.375,73500,1.54329634626398,1.56025564677237,1.54329634626398,1.54329634626398,541738.145122902,0.0,1.0
1994-12-28,11.375,11.5,11.375,11.375,46200,1.54329634626398,1.56025564677237,1.54329634626398,1.54329634626398,340521.119791538,0.0,1.0
1994-12-29,11.375,11.5,11.25,11.375,65600,1.54329634626398,1.56025564677237,1.52633704575558,1.54329634626398,483510.50775595,0.0,1.0
1994-12-30,11.5,11.625,11.375,11.5,81200,1.56025564677237,1.57721494728077,1.54329634626398,1.56025564677237,598491.66508816,0.0,1.0
1995-01-03,11.375,11.5,11.25,11.375,59400,1.54329634626398,1.56025564677237,1.52633704575558,1.54329634626398,437812.868303406,0.0,1.0
1995-01-04,11.25,11.5,11.25,11.25,39000,1.52633704575558,1.56025564677237,1.52633704575558,1.52633704575558,287452.89333052,0.0,1.0
1995-01-05,11.375,11.5,11.25,11.25,35500,1.54329634626398,1.56025564677237,1.52633704575558,1.52633704575558,261655.838800857,0.0,1.0
1995-01-06,11.25,11.375,11.25,11.375,55000,1.52633704575558,1.54329634626398,1.52633704575558,1.54329634626398,405382.285466118,0.0,1.0
1995-01-09,11.625,11.625,11.375,11.375,93000,1.57721494728077,1.57721494728077,1.54329634626398,1.54329634626398,685464.591788162,0.0,1.0
1995-01-10,11.625,11.75,11.5,11.5,169600,1.57721494728077,1.59417424778916,1.56025564677237,1.56025564677237,1250051.55663734,0.0,1.0
1995-01-11,11.625,11.75,11.5,11.5,99400,1.57721494728077,1.59417424778916,1.56025564677237,1.56025564677237,732636.348642401,0.0,1.0
1995-01-12,11.875,12.0,11.75,11.75,95200,1.61113354829756,1.62809284880595,1.59417424778916,1.59417424778916,701679.883206807,0.0,1.0
1995-01-13,11.875,12.0,11.75,11.875,131000,1.61113354829756,1.62809284880595,1.59417424778916,1.61113354829756,965546.898110207,0.0,1.0
1995-01-16,12.25,12.25,12.0,12.125,108200,1.66201144982274,1.66201144982274,1.62809284880595,1.64505214931435,797497.514316983,0.0,1.0
1995-01-17,12.125,12.25,12.125,12.125,97000,1.64505214931435,1.66201144982274,1.64505214931435,1.64505214931435,714946.939822062,0.0,1.0
1995-01-18,12.25,12.25,12.0,12.0,84500,1.66201144982274,1.66201144982274,1.62809284880595,1.62809284880595,622814.602216128,0.0,1.0
1995-01-19,12.25,12.25,12.125,12.25,80500,1.66201144982274,1.66201144982274,1.64505214931435,1.66201144982274,593332.254182228,0.0,1.0
1995-01-20,12.0,12.125,11.875,12.125,91500,1.62809284880595,1.64505214931435,1.61113354829756,1.64505214931435,674408.711275452,0.0,1.0
1995-01-23,11.75,12.0,11.75,11.875,74600,1.59417424778916,1.62809284880595,1.59417424778916,1.61113354829756,549845.790832226,0.0,1.0
1995-01-24,11.875,12.0,11.625,11.625,71900,1.61113354829756,1.62809284880595,1.57721494728077,1.57721494728077,529945.205909343,0.0,1.0
1995-01-25,11.875,12.0,11.875,11.875,37700,1.61113354829756,1.62809284880595,1.61113354829756,1.61113354829756,277871.130219502,0.0,1.0
1995-01-26,11.875,11.875,11.75,11.75,49100,1.61113354829756,1.61113354829756,1.59417424778916,1.59417424778916,361895.822116116,0.0,1.0
1995-01-27,11.625,11.875,11.5,11.75,155300,1.57721494728077,1.61113354829756,1.56025564677237,1.59417424778916,1144652.16241615,0.0,1.0
1995-01-30,11.625,11.75,11.5,11.5,37800,1.57721494728077,1.59417424778916,1.56025564677237,1.56025564677237,278608.18892035,0.0,1.0
1995-01-31,11.75,11.75,11.5,11.625,36200,1.59417424778916,1.59417424778916,1.56025564677237,1.57721494728077,266815.249706791,0.0,1.0
1995-02-01,11.5,11.75,11.5,11.625,88100,1.56025564677237,1.59417424778916,1.56025564677237,1.57721494728077,649348.715446637,0.0,1.0
1995-02-02,11.625,11.625,11.5,11.5,39600,1.57721494728077,1.57721494728077,1.56025564677237,1.56025564677237,291875.245535604,0.0,1.0
1995-02-03,11.75,11.75,11.625,11.625,63000,1.59417424778916,1.59417424778916,1.57721494728077,1.57721494728077,464346.981533918,0.0,1.0
1995-02-06,11.875,11.875,11.625,11.75,82800,1.61113354829756,1.61113354829756,1.57721494728077,1.59417424778916,610284.604301718,0.0,1.0
1995-02-07,11.875,11.875,11.75,11.75,69800,1.61113354829756,1.61113354829756,1.59417424778916,1.59417424778916,514466.973191545,0.0,1.0
1995-02-08,12.0,12.0,11.75,11.875,67100,1.62809284880595,1.62809284880595,1.59417424778916,1.61113354829756,494566.388268665,0.0,1.0
1995-02-09,12.0,12.125,11.875,12.0,95000,1.62809284880595,1.64505214931435,1.61113354829756,1.62809284880595,700205.765805114,0.0,1.0
1995-02-10,12.25,12.25,12.0,12.125,103300,1.66201144982274,1.66201144982274,1.62809284880595,1.64505214931435,761381.637975456,0.0,1.0
1995-02-13,12.125,12.25,12.125,12.125,93400,1.64505214931435,1.66201144982274,1.64505214931435,1.64505214931435,688412.826591552,0.0,1.0
1995-02-14,12.125,12.25,12.125,12.25,65200,1.64505214931435,1.66201144982274,1.64505214931435,1.66201144982274,480562.272952561,0.0,1.0
1995-02-15,12.25,12.25,12.125,12.125,59700,1.66201144982274,1.66201144982274,1.64505214931435,1.64505214931435,440024.044405951,0.0,1.0
1995-02-16,12.125,12.125,12.0,12.125,83400,1.64505214931435,1.64505214931435,1.62809284880595,1.64505214931435,614706.956506804,0.0,1.0
1995-02-17,12.125,12.125,12.0,12.0,85100,1.64505214931435,1.64505214931435,1.62809284880595,1.62809284880595,627236.954421211,0.0,1.0
1995-02-21,12.0,12.125,12.0,12.0,133800,1.62809284880595,1.64505214931435,1.62809284880595,1.62809284880595,986184.54173394,0.0,1.0
1995-02-22,12.0,12.125,12.0,12.0,65000,1.62809284880595,1.64505214931435,1.62809284880595,1.62809284880595,479088.155550867,0.0,1.0
1995-02-23,12.125,12.25,12.0,12.125,101400,1.64505214931435,1.66201144982274,1.62809284880595,1.64505214931435,747377.522659351,0.0,1.0
1995-02-24,12.125,12.25,12.125,12.125,53800,1.64505214931435,1.66201144982274,1.64505214931435,1.64505214931435,396537.581055948,0.0,1.0
1995-02-27,12.0,12.125,12.0,12.125,65700,1.62809284880595,1.64505214931435,1.62809284880595,1.64505214931435,484247.5664568,0.0,1.0
1995-02-28,12.125,12.125,12.0,12.0,69900,1.64505214931435,1.64505214931435,1.62809284880595,1.62809284880595,515204.031892393,0.0,1.0
1995-03-01,12.25,12.25,12.125,12.125,68500,1.66201144982274,1.66201144982274,1.64505214931435,1.64505214931435,504885.21008053,0.0,1.0
1995-03-02,12.125,12.25,12.125,12.25,50200,1.64505214931435,1.66201144982274,1.64505214931435,1.66201144982274,370003.467825438,0.0,1.0
1995-03-03,12.125,12.25,12.125,12.125,49200,1.64505214931435,1.66201144982274,1.64505214931435,1.64505214931435,362632.880816963,0.0,1.0
1995-03-06,12.25,12.25,12.0,12.125,104800,1.66201144982274,1.66201144982274,1.62809284880595,1.64505214931435,772437.518488168,0.0,1.0
1995-03-07,12.25,12.375,12.125,12.125,115000,1.66201144982274,1.67897075033114,1.64505214931435,1.64505214931435,847617.505974612,0.0,1.0
1995-03-08,12.25,12.375,12.125,12.125,87700,1.66201144982274,1.67897075033114,1.64505214931435,1.64505214931435,646400.480643248,0.0,1.0
1995-03-09,12.125,12.25,12.0,12.125,88400,1.64505214931435,1.66201144982274,1.62809284880595,1.64505214931435,651559.891549178,0.0,1.0
1995-03-10,12.125,12.125,12.0,12.125,119300,1.64505214931435,1.64505214931435,1.62809284880595,1.64505214931435,879311.030111051,0.0,1.0
1995-03-13,12.125,12.25,11.875,12.0,96100,1.64505214931435,1.66201144982274,1.61113354829756,1.62809284880595,708313.411514434,0.0,1.0
1995-03-14,12.0,12.125,12.0,12.0,93600,1.62809284880595,1.64505214931435,1.62809284880595,1.62809284880595,689886.943993249,0.0,1.0
1995-03-15,12.125,12.25,12.0,12.125,92300,1.64505214931435,1.66201144982274,1.62809284880595,1.64505214931435,680305.18088223,0.0,1.0
1995-03-16,12.125,12.125,11.875,11.875,168000,1.64505214931435,1.64505214931435,1.61113354829756,1.61113354829756,1238258.61742378,0.0,1.0
1995-03-17,12.125,12.125,12.0,12.125,64900,1.64505214931435,1.64505214931435,1.62809284880595,1.64505214931435,478351.096850019,0.0,1.0
1995-03-20,12.0,12.125,11.875,12.0,111500,1.62809284880595,1.64505214931435,1.61113354829756,1.62809284880595,821820.45144495,0.0,1.0
1995-03-21,12.0,12.0,11.875,12.0,76000,1.62809284880595,1.62809284880595,1.61113354829756,1.62809284880595,560164.612644091,0.0,1.0
1995-03-22,12.0,12.0,11.875,11.875,41100,1.62809284880595,1.62809284880595,1.61113354829756,1.61113354829756,302931.126048318,0.0,1.0
1995-03-23,11.625,11.875,11.625,11.75,78000,1.57721494728077,1.61113354829756,1.57721494728077,1.59417424778916,574905.786661039,0.0,1.0
1995-03-24,11.5,11.625,11.375,11.625,188700,1.56025564677237,1.57721494728077,1.54329634626398,1.57721494728077,1390829.76849921,0.0,1.0
1995-03-27,11.625,11.75,11.5,11.625,67400,1.57721494728077,1.59417424778916,1.56025564677237,1.57721494728077,496777.564371205,0.0,1.0
1995-03-28,11.5,11.625,11.5,11.5,74400,1.56025564677237,1.57721494728077,1.56025564677237,1.56025564677237,548371.673430531,0.0,1.0
1995-03-29,11.625,11.75,11.5,11.625,54900,1.57721494728077,1.59417424778916,1.56025564677237,1.57721494728077,404645.22676527,0.0,1.0
1995-03-30,11.875,12.0,11.75,11.875,129800,1.61113354829756,1.62809284880595,1.59417424778916,1.61113354829756,956702.193700037,0.0,1.0
1995-03-31,12.0,12.0,11.875,12.0,70200,1.62809284880595,1.62809284880595,1.61113354829756,1.62809284880595,517415.207994937,0.0,1.0
1995-04-03,11.875,12.0,11.875,12.0,31900,1.61113354829756,1.62809284880595,1.61113354829756,1.62809284880595,235121.725570348,0.0,1.0
1995-04-04,12.125,12.125,12.0,12.0,84900,1.64505214931435,1.64505214931435,1.62809284880595,1.62809284880595,625762.837019516,0.0,1.0
1995-04-05,12.0,12.125,12.0,12.0,42700,1.62809284880595,1.64505214931435,1.62809284880595,1.62809284880595,314724.065261878,0.0,1.0
1995-04-06,12.125,12.125,12.0,12.125,50600,1.64505214931435,1.64505214931435,1.62809284880595,1.64505214931435,372951.702628828,0.0,1.0
1995-04-07,12.0,12.125,12.0,12.0,42600,1.62809284880595,1.64505214931435,1.62809284880595,1.62809284880595,313987.00656103,0.0,1.0
1995-04-10,11.875,12.0,11.875,12.0,58400,1.61113354829756,1.62809284880595,1.61113354829756,1.62809284880595,430442.281294932,0.0,1.0
1995-04-11,11.875,12.0,11.75,11.875,78900,1.61113354829756,1.62809284880595,1.59417424778916,1.61113354829756,581539.314968667,0.0,1.0
1995-04-12,11.75,11.875,11.75,11.75,51400,1.59417424778916,1.61113354829756,1.59417424778916,1.59417424778916,378848.172235609,0.0,1.0
1995-04-13,11.75,11.875,11.75,11.75,48500,1.59417424778916,1.61113354829756,1.59417424778916,1.59417424778916,357473.469911032,0.0,1.0
1995-04-17,11.75,11.875,11.75,11.75,61400,1.59417424778916,1.61113354829756,1.59417424778916,1.59417424778916,452554.042320358,0.0,1.0
1995-04-18,11.875,11.875,11.75,11.75,53700,1.61113354829756,1.61113354829756,1.59417424778916,1.59417424778916,395800.5223551,0.0,1.0
1995-04-19,11.75,11.875,11.75,11.75,54000,1.59417424778916,1.61113354829756,1.59417424778916,1.59417424778916,398011.698457644,0.0,1.0
1995-04-20,11.75,12.0,11.75,11.75,63200,1.59417424778916,1.62809284880595,1.59417424778916,1.59417424778916,465821.098935613,0.0,1.0
1995-04-21,12.125,12.125,11.875,11.875,97600,1.64505214931435,1.64505214931435,1.61113354829756,1.61113354829756,719369.292027147,0.0,1.0
1995-04-24,12.125,12.125,12.0,12.0,59100,1.64505214931435,1.64505214931435,1.62809284880595,1.62809284880595,435601.692200864,0.0,1.0
1995-04-25,12.25,12.25,12.0,12.0,107700,1.66201144982274,1.66201144982274,1.62809284880595,1.62809284880595,793812.220812745,0.0,1.0
1995-04-26,12.25,12.25,12.125,12.25,100400,1.66201144982274,1.66201144982274,1.64505214931435,1.66201144982274,740006.935650879,0.0,1.0
1995-04-27,12.125,12.25,12.125,12.125,47800,1.64505214931435,1.66201144982274,1.64505214931435,1.64505214931435,352314.059005098,0.0,1.0
1995-04-28,12.0,12.25,12.0,12.125,124700,1.62809284880595,1.66201144982274,1.62809284880595,1.64505214931435,919112.199956818,0.0,1.0
1995-05-01,12.0,12.125,12.0,12.0,41600,1.62809284880595,1.64505214931435,1.62809284880595,1.62809284880595,306616.419552555,0.0,1.0
1995-05-02,12.0,12.125,12.0,12.0,47600,1.62809284880595,1.64505214931435,1.62809284880595,1.62809284880595,350839.941603404,0.0,1.0
1995-05-03,12.125,12.25,12.125,12.125,81700,1.64505214931435,1.66201144982274,1.64505214931435,1.64505214931435,602176.958592396,0.0,1.0
1995-05-04,12.25,12.25,12.125,12.125,76100,1.66201144982274,1.66201144982274,1.64505214931435,1.64505214931435,560901.671344939,0.0,1.0
1995-05-05,12.0,12.25,12.0,12.125,70900,1.62809284880595,1.66201144982274,1.62809284880595,1.64505214931435,522574.618900869,0.0,1.0
1995-05-08,12.25,12.25,12.125,12.125,64100,1.66201144982274,1.66201144982274,1.64505214931435,1.64505214931435,472454.62724324,0.0,1.0
1995-05-09,12.125,12.25,12.125,12.125,89700,1.64505214931435,1.66201144982274,1.64505214931435,1.64505214931435,661141.654660195,0.0,1.0
1995-05-10,12.25,12.25,12.125,12.25,286800,1.66201144982274,1.66201144982274,1.64505214931435,1.66201144982274,2113884.3540306,0.0,1.0
1995-05-11,12.375,12.5,12.25,12.25,204500,1.67897075033114,1.69593005083953,1.66201144982274,1.66201144982274,1507285.04323311,0.0,1.0
1995-05-12,12.25,12.375,12.125,12.375,173200,1.66201144982274,1.67897075033114,1.64505214931435,1.67897075033114,1276585.66986785,0.0,1.0
1995-05-15,12.25,12.375,12.25,12.25,127700,1.66201144982274,1.67897075033114,1.66201144982274,1.66201144982274,941223.960982243,0.0,1.0
1995-05-16,12.25,12.375,12.25,12.25,96200,1.66201144982274,1.67897075033114,1.66201144982274,1.66201144982274,709050.470215284,0.0,1.0
1995-05-17,12.25,12.5,12.25,12.5,119300,1.66201144982274,1.69593005083953,1.66201144982274,1.69593005083953,879311.030111054,0.0,1.0
1995-05-18,12.125,12.375,12.125,12.25,93800,1.64505214931435,1.67897075033114,1.64505214931435,1.66201144982274,691361.061394942,0.0,1.0
1995-05-19,12.0,12.25,12.0,12.25,134100,1.62809284880595,1.66201144982274,1.62809284880595,1.66201144982274,988395.717836482,0.0,1.0
1995-05-22,12.25,12.25,12.0,12.0,66300,1.66201144982274,1.66201144982274,1.62809284880595,1.62809284880595,488669.918661885,0.0,1.0
1995-05-23,12.25,12.25,12.0,12.125,54500,1.66201144982274,1.66201144982274,1.62809284880595,1.64505214931435,401696.991961881,0.0,1.0
1995-05-24,12.25,12.25,12.125,12.125,60100,1.66201144982274,1.66201144982274,1.64505214931435,1.64505214931435,442972.279209341,0.0,1.0
1995-05-25,12.25,12.25,12.125,12.125,147200,1.66201144982274,1.66201144982274,1.64505214931435,1.64505214931435,1084950.4076475,0.0,1.0
1995-05-26,12.125,12.25,12.125,12.25,118200,1.64505214931435,1.66201144982274,1.64505214931435,1.66201144982274,871203.384401729,0.0,1.0
1995-05-30,12.25,12.375,12.25,12.25,156300,1.66201144982274,1.67897075033114,1.66201144982274,1.66201144982274,1152022.74942462,0.0,1.0
1995-05-31,12.625,12.625,12.25,12.375,184000,1.71288935134793,1.71288935134793,1.66201144982274,1.67897075033114,1356188.00955938,0.0,1.0
1995-06-01,12.5,12.5,12.375,12.5,106800,1.69593005083953,1.69593005083953,1.67897075033114,1.69593005083953,787178.692505118,0.0,1.0
1995-06-02,12.75,12.75,12.5,12.5,141200,1.72984865185633,1.72984865185633,1.69593005083953,1.69593005083953,1040726.88559665,0.0,1.0
1995-06-05,12.375,12.75,12.375,12.625,231200,1.67897075033114,1.72984865185633,1.67897075033114,1.71288935134793,1704079.71635939,0.0,1.0
1995-06-06,12.375,12.625,12.375,12.375,163600,1.67897075033114,1.71288935134793,1.67897075033114,1.67897075033114,1205828.03458649,0.0,1.0
1995-06-07,12.375,12.5,12.375,12.375,83200,1.67897075033114,1.69593005083953,1.67897075033114,1.67897075033114,613232.839105109,0.0,1.0
1995-06-08,12.375,12.5,12.375,12.375,62600,1.67897075033114,1.69593005083953,1.67897075033114,1.67897075033114,461398.746730527,0.0,1.0
1995-06-09,12.375,12.5,12.375,12.375,69500,1.67897075033114,1.69593005083953,1.67897075033114,1.67897075033114,512255.797089003,0.0,1.0
1995-06-12,12.625,12.75,12.375,12.375,154500,1.71288935134793,1.72984865185633,1.67897075033114,1.67897075033114,1138755.69280937,0.0,1.0
1995-06-13,12.5,12.625,12.5,12.5,53200,1.69593005083953,1.71288935134793,1.69593005083953,1.69593005083953,392115.228850864,0.0,1.0
1995-06-14,12.375,12.625,12.375,12.5,101600,1.67897075033114,1.71288935134793,1.67897075033114,1.69593005083953,748851.640061047,0.0,1.0
1995-06-15,12.375,12.5,12.375,12.375,52300,1.67897075033114,1.69593005083953,1.67897075033114,1.67897075033114,385481.700543236,0.0,1.0
1995-06-16,12.375,12.5,12.375,12.5,60800,1.67897075033114,1.69593005083953,1.67897075033114,1.69593005083953,448131.690115272,0.0,1.0
1995-06-19,12.5,12.625,12.5,12.5,46900,1.69593005083953,1.71288935134793,1.69593005083953,1.69593005083953,345680.530697472,0.0,1.0
1995-06-20,12.375,12.625,12.375,12.5,88700,1.67897075033114,1.71288935134793,1.67897075033114,1.69593005083953,653771.067651721,0.0,1.0
1995-06-21,12.375,12.625,12.375,12.5,91700,1.67897075033114,1.71288935134793,1.67897075033114,1.69593005083953,675882.828677145,0.0,1.0
1995-06-22,12.375,12.5,12.375,12.5,64700,1.67897075033114,1.69593005083953,1.67897075033114,1.69593005083953,476876.979448324,0.0,1.0
1995-06-23,12.375,12.5,12.375,12.375,102600,1.67897075033114,1.69593005083953,1.67897075033114,1.67897075033114,756222.227069521,0.0,1.0
1995-06-26,12.375,12.5,12.25,12.375,103000,1.67897075033114,1.69593005083953,1.66201144982274,1.67897075033114,759170.461872911,0.0,1.0
1995-06-27,12.375,12.5,12.25,12.375,61400,1.67897075033114,1.69593005083953,1.66201144982274,1.67897075033114,452554.042320357,0.0,1.0
1995-06-28,12.25,12.375,12.25,12.25,63700,1.66201144982274,1.67897075033114,1.66201144982274,1.66201144982274,469506.39243985,0.0,1.0
1995-06-29,12.125,12.375,12.125,12.25,86000,1.64505214931435,1.67897075033114,1.64505214931435,1.66201144982274,633870.482728838,0.0,1.0
1995-06-30,12.125,12.25,12.125,12.125,59600,1.64505214931435,1.66201144982274,1.64505214931435,1.64505214931435,439286.985705102,0.0,1.0
1995-07-03,12.25,12.375,12.125,12.125,107600,1.66201144982274,1.67897075033114,1.64505214931435,1.64505214931435,793075.162111898,0.0,1.0
1995-07-05,12.5,12.5,12.25,12.25,131900,1.69593005083953,1.69593005083953,1.66201144982274,1.66201144982274,972180.426417838,0.0,1.0
1995-07-06,12.75,12.875,12.375,12.5,267600,1.72984865185633,1.74680795236472,1.67897075033114,1.69593005083953,1972369.08346787,0.0,1.0
1995-07-07,13.25,13.25,12.75,12.875,364500,1.79768585388991,1.79768585388991,1.72984865185633,1.74680795236472,2686578.96458908,0.0,1.0
1995-07-10,13.25,13.25,13.125,13.25,292800,1.79768585388991,1.79768585388991,1.78072655338151,1.79768585388991,2158107.87608144,0.0,1.0
1995-07-11,13.375,13.375,13.0,13.25,194400,1.8146451543983,1.8146451543983,1.76376725287312,1.79768585388991,1432842.11444752,0.0,1.0
1995-07-12,13.5,13.5,13.25,13.375,206200,1.8316044549067,1.8316044549067,1.79768585388991,1.8146451543983,1519815.04114752,0.0,1.0
1995-07-13,13.5,13.5,13.25,13.375,173800,1.8316044549067,1.8316044549067,1.79768585388991,1.8146451543983,1281008.02207293,0.0,1.0
1995-07-14,13.25,13.375,13.125,13.375,107300,1.79768585388991,1.8146451543983,1.78072655338151,1.8146451543983,790863.986009352,0.0,1.0
1995-07-17,13.375,13.5,13.25,13.25,110900,1.8146451543983,1.8316044549067,1.79768585388991,1.79768585388991,817398.099239864,0.0,1.0
1995-07-18,13.25,13.5,13.125,13.375,156500,1.79768585388991,1.8316044549067,1.78072655338151,1.8146451543983,1153496.86682631,0.0,1.0
1995-07-19,13.0,13.375,13.0,13.25,108500,1.76376725287312,1.8146451543983,1.76376725287312,1.79768585388991,799708.690419522,0.0,1.0
1995-07-20,13.25,13.25,13.0,13.0,39300,1.79768585388991,1.79768585388991,1.76376725287312,1.76376725287312,289664.069433062,0.0,1.0
1995-07-21,13.125,13.25,13.0,13.0,86100,1.78072655338151,1.79768585388991,1.76376725287312,1.76376725287312,634607.541429687,0.0,1.0
1995-07-24,13.25,13.375,13.125,13.125,66600,1.79768585388991,1.8146451543983,1.78072655338151,1.78072655338151,490881.094764425,0.0,1.0
1995-07-25,13.25,13.5,13.25,13.25,129200,1.79768585388991,1.8316044549067,1.79768585388991,1.79768585388991,952279.841494951,0.0,1.0
1995-07-26,13.375,13.5,13.25,13.375,62000,1.8146451543983,1.8316044549067,1.79768585388991,1.8146451543983,456976.394525442,0.0,1.0
1995-07-27,13.375,13.5,13.25,13.25,82600,1.8146451543983,1.8316044549067,1.79768585388991,1.79768585388991,608810.486900025,0.0,1.0
1995-07-28,13.5,13.5,13.25,13.375,54600,1.8316044549067,1.8316044549067,1.79768585388991,1.8146451543983,402434.050662727,0.0,1.0
1995-07-31,13.5,13.5,13.25,13.375,61300,1.8316044549067,1.8316044549067,1.79768585388991,1.8146451543983,451816.983619509,0.0,1.0
1995-08-01,13.25,13.5,13.25,13.25,82400,1.79768585388991,1.8316044549067,1.79768585388991,1.79768585388991,607336.369498328,0.0,1.0
1995-08-02,13.375,13.5,13.25,13.25,66300,1.8146451543983,1.8316044549067,1.79768585388991,1.79768585388991,488669.918661884,0.0,1.0
1995-08-03,13.5,13.5,13.375,13.375,48800,1.8316044549067,1.8316044549067,1.8146451543983,1.8146451543983,359684.646013573,0.0,1.0
1995-08-04,13.5,13.5,13.375,13.375,32700,1.8316044549067,1.8316044549067,1.8146451543983,1.8146451543983,241018.195177128,0.0,1.0
1995-08-07,13.5,13.5,13.375,13.5,76000,1.8316044549067,1.8316044549067,1.8146451543983,1.8316044549067,560164.612644089,0.0,1.0
1995-08-08,13.625,13.625,13.5,13.5,160400,1.84856375541509,1.84856375541509,1.8316044549067,1.8316044549067,1182242.15615937,0.0,1.0
1995-08-09,13.375,13.625,13.375,13.625,58100,1.8146451543983,1.84856375541509,1.8146451543983,1.84856375541509,428231.10519239,0.0,1.0
1995-08-10,13.25,13.5,13.25,13.375,53500,1.79768585388991,1.8316044549067,1.79768585388991,1.8146451543983,394326.404953405,0.0,1.0
1995-08-11,13.25,13.375,13.25,13.25,42700,1.79768585388991,1.8146451543983,1.79768585388991,1.79768585388991,314724.065261876,0.0,1.0
1995-08-14,13.25,13.375,13.125,13.25,78300,1.79768585388991,1.8146451543983,1.78072655338151,1.79768585388991,577116.962763581,0.0,1.0
1995-08-15,13.0,13.25,13.0,13.25,97500,1.76376725287312,1.79768585388991,1.76376725287312,1.79768585388991,718632.233326298,0.0,1.0
1995-08-16,13.0,13.125,13.0,13.0,97000,1.76376725287312,1.78072655338151,1.76376725287312,1.76376725287312,714946.939822061,0.0,1.0
1995-08-17,13.125,13.25,13.125,13.125,93600,1.78072655338151,1.79768585388991,1.78072655338151,1.78072655338151,689886.943993248,0.0,1.0
1995-08-18,13.0,13.125,13.0,13.0,57500,1.76376725287312,1.78072655338151,1.76376725287312,1.76376725287312,423808.752987304,0.0,1.0
1995-08-21,13.0,13.125,12.875,13.0,48000,1.76376725287312,1.78072655338151,1.74680795236472,1.76376725287312,353788.176406793,0.0,1.0
1995-08-22,12.75,13.0,12.75,12.875,71600,1.72984865185633,1.76376725287312,1.72984865185633,1.74680795236472,527734.029806799,0.0,1.0
1995-08-23,12.75,12.875,12.75,12.875,41700,1.72984865185633,1.74680795236472,1.72984865185633,1.74680795236472,307353.478253401,0.0,1.0
1995-08-24,13.0,13.125,12.75,12.75,173700,1.76376725287312,1.78072655338151,1.72984865185633,1.72984865185633,1280270.96337208,0.0,1.0
1995-08-25,13.0,13.0,12.875,12.875,53300,1.76376725287312,1.76376725287312,1.74680795236472,1.74680795236472,392852.28755171,0.0,1.0
1995-08-28,12.875,13.0,12.875,13.0,180800,1.74680795236472,1.76376725287312,1.74680795236472,1.76376725287312,1332602.13113226,0.0,1.0
1995-08-29,12.875,13.0,12.75,12.875,85300,1.74680795236472,1.76376725287312,1.72984865185633,1.74680795236472,628711.071822907,0.0,1.0
1995-08-30,12.75,12.875,12.75,12.75,79800,1.72984865185633,1.74680795236472,1.72984865185633,1.72984865185633,588172.843276293,0.0,1.0
1995-08-31,12.75,12.875,12.625,12.875,77700,1.72984865185633,1.74680795236472,1.71288935134793,1.74680795236472,572694.610558496,0.0,1.0
1995-09-01,12.625,12.75,12.625,12.75,93200,1.71288935134793,1.72984865185633,1.71288935134793,1.72984865185633,686938.709189858,0.0,1.0
1995-09-05,12.75,12.875,12.75,12.75,63800,1.72984865185633,1.74680795236472,1.72984865185633,1.72984865185633,470243.451140695,0.0,1.0
1995-09-06,12.875,12.875,12.75,12.75,106800,1.74680795236472,1.74680795236472,1.72984865185633,1.72984865185633,787178.692505116,0.0,1.0
1995-09-07,12.75,13.0,12.75,12.875,104900,1.72984865185633,1.76376725287312,1.72984865185633,1.74680795236472,773174.577189012,0.0,1.0
1995-09-08,13.0,13.0,12.875,12.875,61600,1.76376725287312,1.76376725287312,1.74680795236472,1.74680795236472,454028.159722051,0.0,1.0
1995-09-11,12.75,12.875,12.75,12.875,62800,1.72984865185633,1.74680795236472,1.72984865185633,1.74680795236472,462872.864132221,0.0,1.0
1995-09-12,12.875,12.875,12.75,12.75,84700,1.74680795236472,1.74680795236472,1.72984865185633,1.72984865185633,624288.719617822,0.0,1.0
1995-09-13,13.0,13.0,12.75,12.75,81700,1.76376725287312,1.76376725287312,1.72984865185633,1.72984865185633,602176.958592396,0.0,1.0
1995-09-14,12.875,13.0,12.875,12.875,50500,1.74680795236472,1.76376725287312,1.74680795236472,1.74680795236472,372214.643927981,0.0,1.0
1995-09-15,12.875,13.0,12.875,12.875,52600,1.74680795236472,1.76376725287312,1.74680795236472,1.74680795236472,387692.876645778,0.0,1.0
1995-09-18,12.75,12.875,12.625,12.75,81400,1.72984865185633,1.74680795236472,1.71288935134793,1.72984865185633,599965.782489853,0.0,1.0
1995-09-19,12.75,12.875,12.625,12.75,58100,1.72984865185633,1.74680795236472,1.71288935134793,1.72984865185633,428231.105192389,0.0,1.0
1995-09-20,12.875,12.875,12.625,12.75,104300,1.74680795236472,1.74680795236472,1.71288935134793,1.72984865185633,768752.224983929,0.0,1.0
1995-09-21,12.625,12.75,12.625,12.625,103600,1.71288935134793,1.72984865185633,1.71288935134793,1.71288935134793,763592.814077997,0.0,1.0
1995-09-22,12.5,12.625,12.5,12.625,132000,1.69593005083953,1.71288935134793,1.69593005083953,1.71288935134793,972917.485118685,0.0,1.0
1995-09-25,12.5,12.625,12.5,12.5,101600,1.69593005083953,1.71288935134793,1.69593005083953,1.69593005083953,748851.640061049,0.0,1.0
1995-09-26,12.5,12.625,12.5,12.5,78200,1.69593005083953,1.71288935134793,1.69593005083953,1.69593005083953,576379.904062736,0.0,1.0
1995-09-27,12.5,12.5,12.375,12.5,93900,1.69593005083953,1.69593005083953,1.67897075033114,1.69593005083953,692098.120095792,0.0,1.0
1995-09-28,12.5,12.625,12.375,12.375,60900,1.69593005083953,1.71288935134793,1.67897075033114,1.67897075033114,448868.748816121,0.0,1.0
1995-09-29,12.5,12.625,12.5,12.5,61000,1.69593005083953,1.71288935134793,1.69593005083953,1.69593005083953,449605.807516968,0.0,1.0
1995-10-02,12.375,12.5,12.375,12.5,95800,1.67897075033114,1.69593005083953,1.67897075033114,1.69593005083953,706102.235411892,0.0,1.0
1995-10-03,12.375,12.5,12.375,12.5,93300,1.67897075033114,1.69593005083953,1.67897075033114,1.69593005083953,687675.767890705,0.0,1.0
1995-10-04,12.375,12.5,12.375,12.375,19600,1.67897075033114,1.69593005083953,1.67897075033114,1.67897075033114,144463.505366107,0.0,1.0
1995-10-05,12.375,12.5,12.375,12.375,74100,1.67897075033114,1.69593005083953,1.67897075033114,1.67897075033114,546160.497327988,0.0,1.0
1995-10-06,12.5,12.5,12.375,12.375,36600,1.69593005083953,1.69593005083953,1.67897075033114,1.67897075033114,269763.484510181,0.0,1.0
1995-10-09,12.25,12.5,12.25,12.375,67500,1.66201144982274,1.69593005083953,1.66201144982274,1.67897075033114,497514.623072055,0.0,1.0
1995-10-10,12.125,12.25,12.125,12.25,154600,1.64505214931435,1.66201144982274,1.64505214931435,1.66201144982274,1139492.75151021,0.0,1.0
1995-10-11,12.125,12.25,12.125,12.125,58600,1.64505214931435,1.66201144982274,1.64505214931435,1.64505214931435,431916.398696627,0.0,1.0
1995-10-12,12.375,12.375,12.25,12.25,45500,1.67897075033114,1.67897075033114,1.66201144982274,1.66201144982274,335361.708885606,0.0,1.0
1995-10-13,12.375,12.5,12.375,12.375,58600,1.67897075033114,1.69593005083953,1.67897075033114,1.67897075033114,431916.398696627,0.0,1.0
1995-10-16,12.25,12.375,12.25,12.25,46300,1.66201144982274,1.67897075033114,1.66201144982274,1.66201144982274,341258.178492387,0.0,1.0
1995-10-17,12.25,12.375,12.25,12.25,59600,1.66201144982274,1.67897075033114,1.66201144982274,1.66201144982274,439286.985705103,0.0,1.0
1995-10-18,12.25,12.375,12.25,12.25,76800,1.66201144982274,1.67897075033114,1.66201144982274,1.66201144982274,566061.082250871,0.0,1.0
1995-10-19,12.375,12.375,12.125,12.25,97900,1.67897075033114,1.67897075033114,1.64505214931435,1.66201144982274,721580.46812969,0.0,1.0
1995-10-20,12.375,12.375,12.25,12.25,53300,1.67897075033114,1.67897075033114,1.66201144982274,1.66201144982274,392852.28755171,0.0,1.0
1995-10-23,12.125,12.125,12.0,12.125,103700,1.64505214931435,1.64505214931435,1.62809284880595,1.64505214931435,764329.872778843,0.0,1.0
1995-10-24,12.125,12.25,12.125,12.125,81900,1.64505214931435,1.66201144982274,1.64505214931435,1.64505214931435,603651.075994091,0.0,1.0
1995-10-25,12.125,12.25,12.0,12.125,108500,1.64505214931435,1.66201144982274,1.62809284880595,1.64505214931435,799708.690419523,0.0,1.0
1995-10-26,12.0,12.125,12.0,12.0,97600,1.62809284880595,1.64505214931435,1.62809284880595,1.62809284880595,719369.292027149,0.0,1.0
1995-10-27,11.875,12.0,11.75,11.875,120800,1.61113354829756,1.62809284880595,1.59417424778916,1.61113354829756,890366.910623763,0.0,1.0
1995-10-30,12.125,12.125,11.875,12.0,231200,1.64505214931435,1.64505214931435,1.61113354829756,1.62809284880595,1704079.71635939,0.0,1.0
1995-10-31,12.375,12.375,12.25,12.25,111000,1.67897075033114,1.67897075033114,1.66201144982274,1.66201144982274,818135.15794071,0.0,1.0
1995-11-01,12.25,12.3125,12.25,12.25,28100,1.66201144982274,1.67049110007694,1.66201144982274,1.66201144982274,207113.494938144,0.0,1.0
1995-11-02,12.25,12.375,12.25,12.25,96900,1.66201144982274,1.67897075033114,1.66201144982274,1.66201144982274,714209.881121217,0.0,1.0
1995-11-03,12.25,12.375,12.25,12.25,29400,1.66201144982274,1.67897075033114,1.66201144982274,1.66201144982274,216695.258049162,0.0,1.0
1995-11-06,12.25,12.375,12.25,12.25,56500,1.66201144982274,1.67897075033114,1.66201144982274,1.66201144982274,416438.165978831,0.0,1.0
1995-11-07,12.25,12.5,12.25,12.25,187400,1.66201144982274,1.69593005083953,1.66201144982274,1.66201144982274,1381248.00538819,0.0,1.0
1995-11-08,12.25,12.375,12.25,12.25,46300,1.66201144982274,1.67897075033114,1.66201144982274,1.66201144982274,341258.178492387,0.0,1.0
1995-11-09,12.25,12.375,12.25,12.25,39500,1.66201144982274,1.67897075033114,1.66201144982274,1.66201144982274,291138.186834758,0.0,1.0
1995-11-10,12.25,12.25,12.25,12.25,82600,1.66201144982274,1.66201144982274,1.66201144982274,1.66201144982274,608810.486900026,0.0,1.0
1995-11-13,12.375,12.375,12.25,12.25,118800,1.67897075033114,1.67897075033114,1.66201144982274,1.66201144982274,875625.736606814,0.0,1.0
1995-11-14,12.25,12.375,12.25,12.25,38200,1.66201144982274,1.67897075033114,1.66201144982274,1.66201144982274,281556.423723741,0.0,1.0
1995-11-15,12.25,12.375,12.25,12.25,90000,1.66201144982274,1.67897075033114,1.66201144982274,1.66201144982274,663352.83076274,0.0,1.0
1995-11-16,12.25,12.375,12.25,12.25,57600,1.66201144982274,1.67897075033114,1.66201144982274,1.66201144982274,424545.811688153,0.0,1.0
1995-11-17,12.25,12.375,12.25,12.25,42200,1.66201144982274,1.67897075033114,1.66201144982274,1.66201144982274,311038.77175764,0.0,1.0
1995-11-20,12.375,12.375,12.25,12.25,78200,1.67897075033114,1.67897075033114,1.66201144982274,1.66201144982274,576379.904062735,0.0,1.0
1995-11-21,12.125,12.25,12.125,12.25,101800,1.64505214931435,1.66201144982274,1.64505214931435,1.66201144982274,750325.757462741,0.0,1.0
1995-11-22,12.0,12.125,12.0,12.125,59400,1.62809284880595,1.64505214931435,1.62809284880595,1.64505214931435,437812.868303408,0.0,1.0
1995-11-24,12.125,12.125,12.0,12.0,46700,1.64505214931435,1.64505214931435,1.62809284880595,1.62809284880595,344206.413295776,0.0,1.0
1995-11-27,12.25,12.375,12.25,12.25,178000,1.66201144982274,1.67897075033114,1.66201144982274,1.66201144982274,1311964.48750853,0.0,1.0
1995-11-28,12.375,12.375,12.25,12.25,63900,1.67897075033114,1.67897075033114,1.66201144982274,1.66201144982274,470980.509841544,0.0,1.0
1995-11-29,12.125,12.25,12.125,12.25,66800,1.64505214931435,1.66201144982274,1.64505214931435,1.66201144982274,492355.212166121,0.0,1.0
1995-11-30,12.0,12.125,12.0,12.125,61000,1.62809284880595,1.64505214931435,1.62809284880595,1.64505214931435,449605.807516968,0.0,1.0
1995-12-01,12.125,12.125,12.0,12.0,29300,1.64505214931435,1.64505214931435,1.62809284880595,1.62809284880595,215958.199348314,0.0,1.0
1995-12-04,12.25,12.25,12.0,12.0,122800,1.66201144982274,1.66201144982274,1.62809284880595,1.62809284880595,905108.084640716,0.0,1.0
1995-12-05,12.0,13.125,12.0,12.125,52800,1.62809284880595,1.78072655338151,1.62809284880595,1.64505214931435,389166.994047474,0.0,1.0
1995-12-06,12.125,12.125,12.0,12.0,72500,1.64505214931435,1.64505214931435,1.62809284880595,1.62809284880595,534367.558114428,0.0,1.0
1995-12-07,12.0,12.125,12.0,12.0,31500,1.62809284880595,1.64505214931435,1.62809284880595,1.62809284880595,232173.490766959,0.0,1.0
1995-12-08,12.0,12.0,11.875,12.0,130600,1.62809284880595,1.62809284880595,1.61113354829756,1.62809284880595,962598.66330682,0.0,1.0
1995-12-11,11.875,12.0,11.875,11.875,78800,1.61113354829756,1.62809284880595,1.61113354829756,1.61113354829756,580802.256267819,0.0,1.0
1995-12-12,12.0,12.0,11.875,11.875,119800,1.62809284880595,1.62809284880595,1.61113354829756,1.61113354829756,882996.323615291,0.0,1.0
1995-12-13,11.875,12.0,11.875,11.875,48600,1.61113354829756,1.62809284880595,1.61113354829756,1.61113354829756,358210.528611878,0.0,1.0
1995-12-14,12.0,12.0,11.875,11.875,83800,1.62809284880595,1.62809284880595,1.61113354829756,1.61113354829756,617655.191310195,0.0,1.0
1995-12-15,12.0,12.0,11.75,11.875,91400,1.62809284880595,1.62809284880595,1.59417424778916,1.61113354829756,673671.652574604,0.0,1.0
1995-12-18,11.625,11.875,11.625,11.875,117400,1.57721494728077,1.61113354829756,1.57721494728077,1.61113354829756,865306.914794948,0.0,1.0
1995-12-19,11.75,11.875,11.625,11.625,66700,1.59417424778916,1.61113354829756,1.57721494728077,1.57721494728077,491618.153465275,0.0,1.0
1995-12-20,11.875,12.0,11.75,11.75,126700,1.61113354829756,1.62809284880595,1.59417424778916,1.59417424778916,933853.373973765,0.0,1.0
1995-12-21,11.875,12.0,11.75,11.75,160800,1.61113354829756,1.62809284880595,1.59417424778916,1.59417424778916,1185190.39096276,0.0,1.0
1995-12-22,11.75,11.75,11.5,11.5,61500,1.59417424778916,1.59417424778916,1.56025564677237,1.56025564677237,453291.101021205,0.0,1.0
1995-12-26,11.75,11.75,11.625,11.625,87100,1.59417424778916,1.59417424778916,1.57721494728077,1.57721494728077,641978.128438162,0.0,1.0
1995-12-27,11.625,11.75,11.625,11.625,151000,1.57721494728077,1.59417424778916,1.57721494728077,1.57721494728077,1112958.6382797,0.0,1.0
1995-12-28,11.625,11.75,11.625,11.625,155300,1.57721494728077,1.59417424778916,1.57721494728077,1.57721494728077,1144652.16241615,0.0,1.0
1995-12-29,11.625,11.75,11.625,11.625,108800,1.57721494728077,1.59417424778916,1.57721494728077,1.57721494728077,801919.866522065,0.0,1.0
1996-01-02,11.875,12.0,11.75,11.75,96300,1.61113354829756,1.62809284880595,1.59417424778916,1.59417424778916,709787.528916129,0.0,1.0
1996-01-03,12.25,12.25,12.0,12.0,251200,1.66201144982274,1.66201144982274,1.62809284880595,1.62809284880595,1851491.45652889,0.0,1.0
1996-01-04,12.375,12.5,12.25,12.25,141200,1.67897075033114,1.69593005083953,1.66201144982274,1.66201144982274,1040726.88559665,0.0,1.0
1996-01-05,12.5,12.5,12.25,12.25,57600,1.69593005083953,1.69593005083953,1.66201144982274,1.66201144982274,424545.811688154,0.0,1.0
1996-01-08,12.375,12.5,12.375,12.375,53700,1.67897075033114,1.69593005083953,1.67897075033114,1.67897075033114,395800.5223551,0.0,1.0
1996-01-09,12.25,12.5,12.25,12.5,191400,1.66201144982274,1.69593005083953,1.66201144982274,1.69593005083953,1410730.35342209,0.0,1.0
1996-01-10,12.125,12.25,12.0,12.25,133900,1.64505214931435,1.66201144982274,1.62809284880595,1.66201144982274,986921.600434784,0.0,1.0
1996-01-11,12.25,12.375,12.125,12.125,96400,1.66201144982274,1.67897075033114,1.64505214931435,1.64505214931435,710524.587616979,0.0,1.0
1996-01-12,12.5,12.625,12.25,12.25,158400,1.69593005083953,1.71288935134793,1.66201144982274,1.66201144982274,1167500.98214242,0.0,1.0
1996-01-15,12.75,12.75,12.5,12.5,85000,1.72984865185633,1.72984865185633,1.69593005083953,1.69593005083953,626499.895720362,0.0,1.0
1996-01-16,12.875,12.875,12.75,12.75,124400,1.74680795236472,1.74680795236472,1.72984865185633,1.72984865185633,916901.023854274,0.0,1.0
1996-01-17,12.75,12.875,12.625,12.875,135000,1.72984865185633,1.74680795236472,1.71288935134793,1.74680795236472,995029.246144105,0.0,1.0
1996-01-18,12.875,12.875,12.75,12.75,57600,1.74680795236472,1.74680795236472,1.72984865185633,1.72984865185633,424545.811688153,0.0,1.0
1996-01-19,12.75,12.875,12.625,12.75,59000,1.72984865185633,1.74680795236472,1.71288935134793,1.72984865185633,434864.633500016,0.0,1.0
1996-01-22,12.875,12.875,12.625,12.75,80200,1.74680795236472,1.74680795236472,1.71288935134793,1.72984865185633,591121.078079685,0.0,1.0
1996-01-23,12.625,12.875,12.625,12.75,94800,1.71288935134793,1.74680795236472,1.71288935134793,1.72984865185633,698731.648403418,0.0,1.0
1996-01-24,12.75,12.875,12.75,12.75,142900,1.72984865185633,1.74680795236472,1.72984865185633,1.72984865185633,1053256.88351106,0.0,1.0
1996-01-25,12.625,12.75,12.625,12.75,101600,1.71288935134793,1.72984865185633,1.71288935134793,1.72984865185633,748851.640061047,0.0,1.0
1996-01-26,12.5,12.75,12.5,12.625,87900,1.69593005083953,1.72984865185633,1.69593005083953,1.71288935134793,647874.598044943,0.0,1.0
1996-01-29,12.5,12.625,12.5,12.5,102700,1.69593005083953,1.71288935134793,1.69593005083953,1.69593005083953,756959.285770371,0.0,1.0
1996-01-30,12.5,12.625,12.5,12.5,58900,1.69593005083953,1.71288935134793,1.69593005083953,1.69593005083953,434127.574799171,0.0,1.0
1996-01-31,12.625,12.75,12.5,12.5,138700,1.71288935134793,1.72984865185633,1.69593005083953,1.69593005083953,1022300.41807546,0.0,1.0
1996-02-01,12.5,12.625,12.5,12.625,94400,1.69593005083953,1.71288935134793,1.69593005083953,1.71288935134793,695783.41360003,0.0,1.0
1996-02-02,12.5,12.625,12.5,12.5,82600,1.69593005083953,1.71288935134793,1.69593005083953,1.69593005083953,608810.486900026,0.0,1.0
1996-02-05,12.75,12.75,12.625,12.625,155100,1.72984865185633,1.72984865185633,1.71288935134793,1.71288935134793,1143178.04501445,0.0,1.0
1996-02-06,12.625,12.75,12.625,12.625,76100,1.71288935134793,1.72984865185633,1.71288935134793,1.71288935134793,560901.671344938,0.0,1.0
1996-02-07,12.75,12.75,12.625,12.625,130500,1.72984865185633,1.72984865185633,1.71288935134793,1.71288935134793,961861.604605968,0.0,1.0
1996-02-08,12.625,12.625,12.5,12.5,94700,1.71288935134793,1.71288935134793,1.69593005083953,1.69593005083953,697994.58970257,0.0,1.0
1996-02-09,12.5,12.625,12.5,12.5,91000,1.69593005083953,1.71288935134793,1.69593005083953,1.69593005083953,670723.417771215,0.0,1.0
1996-02-12,12.5,12.625,12.375,12.625,129500,1.69593005083953,1.71288935134793,1.67897075033114,1.71288935134793,954491.017597498,0.0,1.0
1996-02-13,12.5,12.625,12.5,12.5,49800,1.69593005083953,1.71288935134793,1.69593005083953,1.69593005083953,367055.23302205,0.0,1.0
1996-02-14,12.5,12.625,12.5,12.5,71700,1.69593005083953,1.71288935134793,1.69593005083953,1.69593005083953,528471.08850765,0.0,1.0
1996-02-15,12.625,12.625,12.5,12.5,39100,1.71288935134793,1.71288935134793,1.69593005083953,1.69593005083953,288189.952031367,0.0,1.0
1996-02-16,12.5,12.625,12.5,12.625,61200,1.69593005083953,1.71288935134793,1.69593005083953,1.71288935134793,451079.924918663,0.0,1.0
1996-02-20,12.5,12.5,12.375,12.375,98700,1.69593005083953,1.69593005083953,1.67897075033114,1.67897075033114,727476.937736472,0.0,1.0
1996-02-21,12.5,12.5,12.25,12.25,104600,1.69593005083953,1.69593005083953,1.66201144982274,1.66201144982274,770963.401086473,0.0,1.0
1996-02-22,12.375,12.5,12.375,12.375,122400,1.67897075033114,1.69593005083953,1.67897075033114,1.67897075033114,902159.849837324,0.0,1.0
1996-02-23,12.375,12.625,12.375,12.5,82000,1.67897075033114,1.71288935134793,1.67897075033114,1.69593005083953,604388.134694939,0.0,1.0
1996-02-26,12.5,12.5,12.375,12.375,137400,1.69593005083953,1.69593005083953,1.67897075033114,1.67897075033114,1012718.65496445,0.0,1.0
1996-02-27,12.5,12.5,12.375,12.375,57900,1.69593005083953,1.69593005083953,1.67897075033114,1.67897075033114,426756.987790696,0.0,1.0
1996-02-28,12.625,12.625,12.375,12.5,133700,1.71288935134793,1.71288935134793,1.67897075033114,1.69593005083953,985447.48303309,0.0,1.0
1996-02-29,12.5,12.625,12.375,12.375,65400,1.69593005083953,1.71288935134793,1.67897075033114,1.67897075033114,482036.390354258,0.0,1.0
1996-03-01,12.5,12.625,12.375,12.5,93100,1.69593005083953,1.71288935134793,1.67897075033114,1.69593005083953,686201.650489012,0.0,1.0
1996-03-04,12.5,12.625,12.375,12.375,64600,1.69593005083953,1.71288935134793,1.67897075033114,1.67897075033114,476139.920747478,0.0,1.0
1996-03-05,12.5,12.625,12.5,12.5,56000,1.69593005083953,1.71288935134793,1.69593005083953,1.69593005083953,412752.872474594,0.0,1.0
1996-03-06,12.375,12.625,12.375,12.5,122900,1.67897075033114,1.71288935134793,1.67897075033114,1.69593005083953,905845.143341561,0.0,1.0
1996-03-07,12.5,12.5,12.375,12.375,36200,1.69593005083953,1.69593005083953,1.67897075033114,1.67897075033114,266815.249706791,0.0,1.0
1996-03-08,11.875,12.375,11.875,12.375,122300,1.61113354829756,1.67897075033114,1.61113354829756,1.67897075033114,901422.791136475,0.0,1.0
1996-03-11,12.0,12.25,11.875,12.0,49700,1.62809284880595,1.66201144982274,1.61113354829756,1.62809284880595,366318.174321202,0.0,1.0
1996-03-12,12.0,12.125,11.875,12.0,37200,1.62809284880595,1.64505214931435,1.61113354829756,1.62809284880595,274185.836715266,0.0,1.0
1996-03-13,12.0,12.125,12.0,12.0,30700,1.62809284880595,1.64505214931435,1.62809284880595,1.62809284880595,226277.021160179,0.0,1.0
1996-03-14,12.125,12.125,12.0,12.125,26500,1.64505214931435,1.64505214931435,1.62809284880595,1.64505214931435,195320.555724584,0.0,1.0
1996-03-15,12.25,12.25,12.125,12.125,35200,1.66201144982274,1.66201144982274,1.64505214931435,1.64505214931435,259444.662698316,0.0,1.0
1996-03-18,11.875,12.125,11.875,12.0,228200,1.61113354829756,1.64505214931435,1.61113354829756,1.62809284880595,1681967.95533396,0.0,1.0
1996-03-19,12.0,12.125,12.0,12.0,167800,1.62809284880595,1.64505214931435,1.62809284880595,1.62809284880595,1236784.50002209,0.0,1.0
1996-03-20,12.0,12.0,11.875,12.0,55000,1.62809284880595,1.62809284880595,1.61113354829756,1.62809284880595,405382.285466119,0.0,1.0
1996-03-21,12.125,12.125,12.0,12.0,57000,1.64505214931435,1.64505214931435,1.62809284880595,1.62809284880595,420123.459483067,0.0,1.0
1996-03-22,12.0,12.125,11.875,12.0,115800,1.62809284880595,1.64505214931435,1.61113354829756,1.62809284880595,853513.975581392,0.0,1.0
1996-03-25,12.25,12.25,12.0,12.125,76400,1.66201144982274,1.66201144982274,1.62809284880595,1.64505214931435,563112.847447481,0.0,1.0
1996-03-26,12.125,12.125,12.0,12.125,96600,1.64505214931435,1.64505214931435,1.62809284880595,1.64505214931435,711998.705018672,0.0,1.0
1996-03-27,12.125,12.25,12.125,12.125,76600,1.64505214931435,1.66201144982274,1.64505214931435,1.64505214931435,564586.964849175,0.0,1.0
1996-03-28,12.125,12.25,12.125,12.125,75900,1.64505214931435,1.66201144982274,1.64505214931435,1.64505214931435,559427.553943242,0.0,1.0
1996-03-29,12.25,12.25,12.0,12.125,52900,1.66201144982274,1.66201144982274,1.62809284880595,1.64505214931435,389904.052748321,0.0,1.0
1996-04-01,12.375,12.375,12.125,12.125,81700,1.67897075033114,1.67897075033114,1.64505214931435,1.64505214931435,602176.958592397,0.0,1.0
1996-04-02,12.375,12.375,12.25,12.25,59800,1.67897075033114,1.67897075033114,1.66201144982274,1.66201144982274,440761.103106797,0.0,1.0
1996-04-03,12.25,12.375,12.25,12.25,64800,1.66201144982274,1.67897075033114,1.66201144982274,1.66201144982274,477614.038149173,0.0,1.0
1996-04-04,12.375,12.375,12.25,12.25,41700,1.67897075033114,1.67897075033114,1.66201144982274,1.66201144982274,307353.478253402,0.0,1.0
1996-04-08,12.125,12.125,12.0,12.125,62000,1.64505214931435,1.64505214931435,1.62809284880595,1.64505214931435,456976.394525442,0.0,1.0
1996-04-09,12.25,12.25,12.125,12.125,27500,1.66201144982274,1.66201144982274,1.64505214931435,1.64505214931435,202691.142733059,0.0,1.0
1996-04-10,12.125,12.25,12.125,12.125,51400,1.64505214931435,1.66201144982274,1.64505214931435,1.64505214931435,378848.172235608,0.0,1.0
1996-04-11,12.0,12.125,12.0,12.0,174100,1.62809284880595,1.64505214931435,1.62809284880595,1.62809284880595,1283219.19817548,0.0,1.0
1996-04-12,12.0,12.125,12.0,12.0,34400,1.62809284880595,1.64505214931435,1.62809284880595,1.62809284880595,253548.193091536,0.0,1.0
1996-04-15,12.125,12.25,12.125,12.125,78600,1.64505214931435,1.66201144982274,1.64505214931435,1.64505214931435,579328.138866124,0.0,1.0
1996-04-16,12.125,12.25,12.125,12.125,58700,1.64505214931435,1.66201144982274,1.64505214931435,1.64505214931435,432653.457397474,0.0,1.0
1996-04-17,12.0,12.125,11.875,12.125,156800,1.62809284880595,1.64505214931435,1.61113354829756,1.64505214931435,1155708.04292886,0.0,1.0
1996-04-18,12.125,12.125,12.0,12.0,53400,1.64505214931435,1.64505214931435,1.62809284880595,1.62809284880595,393589.346252558,0.0,1.0
1996-04-19,12.125,12.125,12.0,12.0,77900,1.64505214931435,1.64505214931435,1.62809284880595,1.62809284880595,574168.727960192,0.0,1.0
1996-04-22,12.25,12.25,12.125,12.125,77900,1.66201144982274,1.66201144982274,1.64505214931435,1.64505214931435,574168.727960194,0.0,1.0
1996-04-23,12.125,12.25,12.125,12.125,70200,1.64505214931435,1.66201144982274,1.64505214931435,1.64505214931435,517415.207994935,0.0,1.0
1996-04-24,12.125,12.25,12.0,12.125,81200,1.64505214931435,1.66201144982274,1.62809284880595,1.64505214931435,598491.665088159,0.0,1.0
1996-04-25,12.0,12.125,12.0,12.0,96000,1.62809284880595,1.64505214931435,1.62809284880595,1.62809284880595,707576.352813589,0.0,1.0
1996-04-26,12.0,12.25,12.0,12.0,103500,1.62809284880595,1.66201144982274,1.62809284880595,1.62809284880595,762855.75537715,0.0,1.0
1996-04-29,12.125,12.125,12.0,12.0,58300,1.64505214931435,1.64505214931435,1.62809284880595,1.62809284880595,429705.222594085,0.0,1.0
1996-04-30,12.0,12.125,11.875,12.0,61100,1.62809284880595,1.64505214931435,1.61113354829756,1.62809284880595,450342.866217815,0.0,1.0
1996-05-01,12.0,12.125,12.0,12.0,61600,1.62809284880595,1.64505214931435,1.62809284880595,1.62809284880595,454028.159722053,0.0,1.0
1996-05-02,11.875,12.0,11.875,12.0,174400,1.61113354829756,1.62809284880595,1.61113354829756,1.62809284880595,1285430.37427802,0.0,1.0
1996-05-03,11.75,11.875,11.75,11.875,70600,1.59417424778916,1.61113354829756,1.59417424778916,1.61113354829756,520363.442798327,0.0,1.0
1996-05-06,11.75,11.875,11.75,11.875,101900,1.59417424778916,1.61113354829756,1.59417424778916,1.61113354829756,751062.81616359,0.0,1.0
1996-05-07,11.8125,11.875,11.75,11.875,103000,1.60265389804336,1.61113354829756,1.59417424778916,1.61113354829756,759170.461872912,0.0,1.0
1996-05-08,11.75,11.875,11.625,11.75,267200,1.59417424778916,1.61113354829756,1.57721494728077,1.59417424778916,1969420.84866449,0.0,1.0
1996-05-09,11.75,11.875,11.75,11.75,77900,1.59417424778916,1.61113354829756,1.59417424778916,1.59417424778916,574168.727960193,0.0,1.0
1996-05-10,11.875,11.875,11.75,11.75,74400,1.61113354829756,1.61113354829756,1.59417424778916,1.59417424778916,548371.67343053,0.0,1.0
1996-05-13,11.875,11.875,11.75,11.875,113800,1.61113354829756,1.61113354829756,1.59417424778916,1.61113354829756,838772.801564439,0.0,1.0
1996-05-14,11.875,12.0,11.875,11.875,56100,1.61113354829756,1.62809284880595,1.61113354829756,1.61113354829756,413489.93117544,0.0,1.0
1996-05-15,11.875,12.0,11.875,11.875,77500,1.61113354829756,1.62809284880595,1.61113354829756,1.61113354829756,571220.493156802,0.0,1.0
1996-05-16,11.75,11.875,11.75,11.875,233500,1.59417424778916,1.61113354829756,1.59417424778916,1.61113354829756,1721032.06647888,0.0,1.0
1996-05-17,11.875,11.875,11.75,11.75,122500,1.61113354829756,1.61113354829756,1.59417424778916,1.59417424778916,902896.90853817,0.0,1.0
1996-05-20,12.0,12.0,11.875,11.875,134200,1.62809284880595,1.62809284880595,1.61113354829756,1.61113354829756,989132.776537329,0.0,1.0
1996-05-21,12.0,12.125,11.875,12.0,213300,1.62809284880595,1.64505214931435,1.61113354829756,1.62809284880595,1572146.20890769,0.0,1.0
1996-05-22,12.0,12.0,11.875,11.875,156500,1.62809284880595,1.62809284880595,1.61113354829756,1.61113354829756,1153496.86682632,0.0,1.0
1996-05-23,11.9375,12.0,11.875,12.0,88900,1.61961319855176,1.62809284880595,1.61113354829756,1.62809284880595,655245.185053414,0.0,1.0
1996-05-24,11.875,12.0,11.875,11.875,43400,1.61113354829756,1.62809284880595,1.61113354829756,1.61113354829756,319883.476167809,0.0,1.0
1996-05-28,12.125,12.125,11.875,11.875,111300,1.64505214931435,1.64505214931435,1.61113354829756,1.61113354829756,820346.334043252,0.0,1.0
1996-05-29,12.0,12.125,12.0,12.0,43800,1.62809284880595,1.64505214931435,1.62809284880595,1.62809284880595,322831.7109712,0.0,1.0
1996-05-30,11.875,12.0,11.875,12.0,71400,1.61113354829756,1.62809284880595,1.61113354829756,1.62809284880595,526259.912405105,0.0,1.0
1996-05-31,12.125,12.125,12.0,12.0,145600,1.64505214931435,1.64505214931435,1.62809284880595,1.62809284880595,1073157.46843394,0.0,1.0
1996-06-03,12.0,12.125,12.0,12.0,62100,1.62809284880595,1.64505214931435,1.62809284880595,1.62809284880595,457713.45322629,0.0,1.0
1996-06-04,12.0,12.125,12.0,12.125,50100,1.62809284880595,1.64505214931435,1.62809284880595,1.64505214931435,369266.409124592,0.0,1.0
1996-06-05,12.125,12.125,12.0,12.0,64400,1.64505214931435,1.64505214931435,1.62809284880595,1.62809284880595,474665.803345781,0.0,1.0
1996-06-06,12.125,12.125,12.0,12.0,97800,1.64505214931435,1.64505214931435,1.62809284880595,1.62809284880595,720843.409428842,0.0,1.0
1996-06-07,12.0,12.125,12.0,12.0,162300,1.62809284880595,1.64505214931435,1.62809284880595,1.62809284880595,1196246.27147547,0.0,1.0
1996-06-10,12.125,12.25,12.125,12.125,78700,1.64505214931435,1.66201144982274,1.64505214931435,1.64505214931435,580065.197566972,0.0,1.0
1996-06-11,12.25,12.375,12.125,12.125,153200,1.66201144982274,1.67897075033114,1.64505214931435,1.64505214931435,1129173.92969835,0.0,1.0
1996-06-12,12.375,12.375,12.25,12.375,61700,1.67897075033114,1.67897075033114,1.66201144982274,1.67897075033114,454765.218422899,0.0,1.0
1996-06-13,12.375,12.375,12.25,12.25,115400,1.67897075033114,1.67897075033114,1.66201144982274,1.66201144982274,850565.740778,0.0,1.0
1996-06-14,12.375,12.375,12.25,12.25,69200,1.67897075033114,1.67897075033114,1.66201144982274,1.66201144982274,510044.620986461,0.0,1.0
1996-06-17,12.375,12.375,12.25,12.25,66700,1.67897075033114,1.67897075033114,1.66201144982274,1.66201144982274,491618.153465274,0.0,1.0
1996-06-18,12.375,12.5,12.375,12.375,75300,1.67897075033114,1.69593005083953,1.67897075033114,1.67897075033114,555005.201738158,0.0,1.0
1996-06-19,12.5,12.5,12.375,12.5,44100,1.69593005083953,1.69593005083953,1.67897075033114,1.69593005083953,325042.887073743,0.0,1.0
1996-06-20,12.5,12.5,12.375,12.375,57700,1.69593005083953,1.69593005083953,1.67897075033114,1.67897075033114,425282.870389001,0.0,1.0
1996-06-21,12.375,12.5,12.375,12.375,51000,1.67897075033114,1.69593005083953,1.67897075033114,1.67897075033114,375899.937432218,0.0,1.0
1996-06-24,12.375,12.5,12.375,12.5,112100,1.67897075033114,1.69593005083953,1.67897075033114,1.69593005083953,826242.803650033,0.0,1.0
1996-06-25,12.5,12.625,12.5,12.5,80400,1.69593005083953,1.71288935134793,1.69593005083953,1.69593005083953,592595.195481381,0.0,1.0
1996-06-26,12.5,12.625,12.5,12.5,34600,1.69593005083953,1.71288935134793,1.69593005083953,1.69593005083953,255022.310493231,0.0,1.0
1996-06-27,12.5,12.625,12.5,12.5,69400,1.69593005083953,1.71288935134793,1.69593005083953,1.69593005083953,511518.738388157,0.0,1.0
1996-06-28,12.625,12.75,12.375,12.5,140100,1.71288935134793,1.72984865185633,1.67897075033114,1.69593005083953,1032619.23988733,0.0,1.0
1996-07-01,12.625,12.625,12.5,12.5,173900,1.71288935134793,1.71288935134793,1.69593005083953,1.69593005083953,1281745.08077378,0.0,1.0
1996-07-02,12.625,12.625,12.5,12.625,146500,1.71288935134793,1.71288935134793,1.69593005083953,1.71288935134793,1079790.99674157,0.0,1.0
1996-07-03,12.625,12.625,12.5,12.5,92800,1.71288935134793,1.71288935134793,1.69593005083953,1.69593005083953,683990.474386468,0.0,1.0
1996-07-05,12.5,12.625,12.5,12.5,44500,1.69593005083953,1.71288935134793,1.69593005083953,1.69593005083953,327991.121877133,0.0,1.0
1996-07-08,12.375,12.625,12.375,12.5,108600,1.67897075033114,1.71288935134793,1.67897075033114,1.69593005083953,800445.749120371,0.0,1.0
1996-07-09,12.5,12.625,12.5,12.5,145300,1.69593005083953,1.71288935134793,1.69593005083953,1.69593005083953,1070946.2923314,0.0,1.0
1996-07-10,12.625,12.625,12.5,12.5,122000,1.71288935134793,1.71288935134793,1.69593005083953,1.69593005083953,899211.615033934,0.0,1.0
1996-07-11,12.5,12.625,12.375,12.5,150500,1.69593005083953,1.71288935134793,1.67897075033114,1.69593005083953,1109273.34477547,0.0,1.0
1996-07-12,12.25,12.5,12.25,12.375,65800,1.66201144982274,1.69593005083953,1.66201144982274,1.67897075033114,484984.625157648,0.0,1.0
1996-07-15,12.25,12.375,12.25,12.25,63400,1.66201144982274,1.67897075033114,1.66201144982274,1.66201144982274,467295.216337308,0.0,1.0
1996-07-16,12.125,12.25,12.0,12.25,258300,1.64505214931435,1.66201144982274,1.62809284880595,1.66201144982274,1903822.62428906,0.0,1.0
1996-07-17,12.25,12.375,12.25,12.25,167700,1.66201144982274,1.67897075033114,1.66201144982274,1.66201144982274,1236047.44132124,0.0,1.0
1996-07-18,12.25,12.375,12.125,12.25,123700,1.66201144982274,1.67897075033114,1.64505214931435,1.66201144982274,911741.612948344,0.0,1.0
1996-07-19,12.125,12.3125,12.125,12.25,129000,1.64505214931435,1.67049110007694,1.64505214931435,1.66201144982274,950805.724093257,0.0,1.0
1996-07-22,12.125,12.25,12.125,12.125,235300,1.64505214931435,1.66201144982274,1.64505214931435,1.64505214931435,1734299.12309414,0.0,1.0
1996-07-23,12.125,12.25,12.125,12.125,102000,1.64505214931435,1.66201144982274,1.64505214931435,1.64505214931435,751799.874864436,0.0,1.0
1996-07-24,12.125,12.125,12.0,12.0,133500,1.64505214931435,1.64505214931435,1.62809284880595,1.62809284880595,983973.365631394,0.0,1.0
1996-07-25,12.25,12.375,12.125,12.125,90200,1.66201144982274,1.67897075033114,1.64505214931435,1.64505214931435,664826.948164435,0.0,1.0
1996-07-26,12.25,12.375,12.25,12.25,34500,1.66201144982274,1.67897075033114,1.66201144982274,1.66201144982274,254285.251792384,0.0,1.0
1996-07-29,12.25,12.375,12.25,12.375,147100,1.66201144982274,1.67897075033114,1.66201144982274,1.67897075033114,1084213.34894666,0.0,1.0
1996-07-30,12.25,12.375,12.25,12.25,78700,1.66201144982274,1.67897075033114,1.66201144982274,1.66201144982274,580065.197566974,0.0,1.0
1996-07-31,12.375,12.375,12.25,12.25,135500,1.67897075033114,1.67897075033114,1.66201144982274,1.66201144982274,998714.539648345,0.0,1.0
1996-08-01,12.375,12.5,12.375,12.375,123800,1.67897075033114,1.69593005083953,1.67897075033114,1.67897075033114,912478.671649189,0.0,1.0
1996-08-02,12.5,12.625,12.5,12.5,125700,1.69593005083953,1.71288935134793,1.69593005083953,1.69593005083953,926482.786965294,0.0,1.0
1996-08-05,12.5,12.625,12.5,12.5,39400,1.69593005083953,1.71288935134793,1.69593005083953,1.69593005083953,290401.128133911,0.0,1.0
1996-08-06,12.5,12.625,12.5,12.5,48900,1.69593005083953,1.71288935134793,1.69593005083953,1.69593005083953,360421.704714422,0.0,1.0
1996-08-07,12.625,12.625,12.5,12.5,34300,1.71288935134793,1.71288935134793,1.69593005083953,1.69593005083953,252811.134390688,0.0,1.0
1996-08-08,12.625,12.625,12.5,12.625,90600,1.71288935134793,1.71288935134793,1.69593005083953,1.71288935134793,667775.182967823,0.0,1.0
1996-08-09,12.5,12.625,12.5,12.5,33300,1.69593005083953,1.71288935134793,1.69593005083953,1.69593005083953,245440.547382214,0.0,1.0
1996-08-12,12.625,12.75,12.625,12.625,106500,1.71288935134793,1.72984865185633,1.71288935134793,1.71288935134793,784967.516402574,0.0,1.0
1996-08-13,12.75,12.875,12.75,12.75,60400,1.72984865185633,1.74680795236472,1.72984865185633,1.72984865185633,445183.455311881,0.0,1.0
1996-08-14,12.875,12.875,12.75,12.75,37500,1.74680795236472,1.74680795236472,1.72984865185633,1.72984865185633,276397.012817808,0.0,1.0
1996-08-15,12.75,12.875,12.75,12.75,29600,1.72984865185633,1.74680795236472,1.72984865185633,1.72984865185633,218169.375450856,0.0,1.0
1996-08-16,12.75,12.875,12.75,12.75,71800,1.72984865185633,1.74680795236472,1.72984865185633,1.72984865185633,529208.147208494,0.0,1.0
1996-08-19,13.0,13.125,12.875,12.875,182500,1.76376725287312,1.78072655338151,1.74680795236472,1.74680795236472,1345132.12904666,0.0,1.0
1996-08-20,13.125,13.25,13.0,13.0,179100,1.78072655338151,1.79768585388991,1.76376725287312,1.76376725287312,1320072.13321785,0.0,1.0
1996-08-21,13.25,13.375,13.25,13.25,156400,1.79768585388991,1.8146451543983,1.79768585388991,1.79768585388991,1152759.80812547,0.0,1.0
1996-08-22,13.25,13.375,13.25,13.25,51100,1.79768585388991,1.8146451543983,1.79768585388991,1.79768585388991,376636.996133065,0.0,1.0
1996-08-23,13.375,13.375,13.25,13.25,40100,1.8146451543983,1.8146451543983,1.79768585388991,1.79768585388991,295560.539039843,0.0,1.0
1996-08-26,13.25,13.375,13.25,13.25,95200,1.79768585388991,1.8146451543983,1.79768585388991,1.79768585388991,701679.883206806,0.0,1.0
1996-08-27,13.375,13.5,13.25,13.25,127800,1.8146451543983,1.8316044549067,1.79768585388991,1.79768585388991,941961.019683089,0.0,1.0
1996-08-28,13.5,13.5,13.375,13.5,41700,1.8316044549067,1.8316044549067,1.8146451543983,1.8316044549067,307353.478253402,0.0,1.0
1996-08-29,13.5,13.5,13.375,13.375,37100,1.8316044549067,1.8316044549067,1.8146451543983,1.8146451543983,273448.778014417,0.0,1.0
1996-08-30,13.25,13.5,13.25,13.375,98500,1.79768585388991,1.8316044549067,1.79768585388991,1.8146451543983,726002.820334773,0.0,1.0
1996-09-03,13.25,13.375,13.125,13.25,95200,1.79768585388991,1.8146451543983,1.78072655338151,1.79768585388991,701679.883206806,0.0,1.0
1996-09-04,13.25,13.5,13.25,13.375,141900,1.79768585388991,1.8316044549067,1.79768585388991,1.8146451543983,1045886.29650258,0.0,1.0
1996-09-05,13.25,13.375,13.25,13.25,50500,1.79768585388991,1.8146451543983,1.79768585388991,1.79768585388991,372214.64392798,0.0,1.0
1996-09-06,13.25,13.375,13.25,13.25,50000,1.79768585388991,1.8146451543983,1.79768585388991,1.79768585388991,368529.350423743,0.0,1.0
1996-09-09,13.5,13.5,13.375,13.375,34900,1.8316044549067,1.8316044549067,1.8146451543983,1.8146451543983,257233.486595773,0.0,1.0
1996-09-10,13.625,13.625,13.375,13.375,160800,1.84856375541509,1.84856375541509,1.8146451543983,1.8146451543983,1185190.39096276,0.0,1.0
1996-09-11,13.5,13.625,13.375,13.5,120800,1.8316044549067,1.84856375541509,1.8146451543983,1.8316044549067,890366.910623763,0.0,1.0
1996-09-12,13.5,13.5,13.375,13.375,58500,1.8316044549067,1.8316044549067,1.8146451543983,1.8146451543983,431179.339995779,0.0,1.0
1996-09-13,13.5,13.625,13.5,13.5,77000,1.8316044549067,1.84856375541509,1.8316044549067,1.8316044549067,567535.199652564,0.0,1.0
1996-09-16,13.75,13.75,13.5,13.625,137500,1.86552305592349,1.86552305592349,1.8316044549067,1.84856375541509,1013455.71366529,0.0,1.0
1996-09-17,13.625,13.75,13.625,13.625,276900,1.84856375541509,1.86552305592349,1.84856375541509,1.84856375541509,2040915.54264669,0.0,1.0
1996-09-18,13.75,13.75,13.375,13.625,65000,1.86552305592349,1.86552305592349,1.8146451543983,1.84856375541509,479088.155550866,0.0,1.0
1996-09-19,13.625,13.75,13.625,13.625,66400,1.84856375541509,1.86552305592349,1.84856375541509,1.84856375541509,489406.977362732,0.0,1.0
1996-09-20,13.75,13.75,13.625,13.625,135900,1.86552305592349,1.86552305592349,1.84856375541509,1.84856375541509,1001662.77445173,0.0,1.0
1996-09-23,13.625,13.75,13.5,13.625,154500,1.84856375541509,1.86552305592349,1.8316044549067,1.84856375541509,1138755.69280937,0.0,1.0
1996-09-24,13.625,13.875,13.625,13.625,196400,1.84856375541509,1.88248235643188,1.84856375541509,1.84856375541509,1447583.28846447,0.0,1.0
1996-09-25,13.75,13.875,13.75,13.75,36700,1.86552305592349,1.88248235643188,1.86552305592349,1.86552305592349,270500.543211027,0.0,1.0
1996-09-26,13.875,14.0,13.75,13.75,184000,1.88248235643188,1.89944165694028,1.86552305592349,1.86552305592349,1356188.00955938,0.0,1.0
1996-09-27,13.875,14.0,13.75,13.875,225200,1.88248235643188,1.89944165694028,1.86552305592349,1.88248235643188,1659856.19430854,0.0,1.0
1996-09-30,13.75,13.875,13.75,13.75,94200,1.86552305592349,1.88248235643188,1.86552305592349,1.86552305592349,694309.296198332,0.0,1.0
1996-10-01,13.75,13.75,13.625,13.625,59400,1.86552305592349,1.86552305592349,1.84856375541509,1.84856375541509,437812.868303407,0.0,1.0
1996-10-02,13.75,13.875,13.75,13.75,41500,1.86552305592349,1.88248235643188,1.86552305592349,1.86552305592349,305879.360851707,0.0,1.0
1996-10-03,13.625,13.875,13.625,13.75,309800,1.84856375541509,1.88248235643188,1.84856375541509,1.86552305592349,2283407.85522552,0.0,1.0
1996-10-04,13.8125,13.875,13.75,13.875,72700,1.87400270617769,1.88248235643188,1.86552305592349,1.88248235643188,535841.675516122,0.0,1.0
1996-10-07,13.875,14.0,13.75,13.875,106500,1.88248235643188,1.89944165694028,1.86552305592349,1.88248235643188,784967.516402575,0.0,1.0
1996-10-08,13.875,14.0,13.75,13.875,157900,1.88248235643188,1.89944165694028,1.86552305592349,1.88248235643188,1163815.68863818,0.0,1.0
1996-10-09,13.875,14.0,13.75,13.875,50600,1.88248235643188,1.89944165694028,1.86552305592349,1.88248235643188,372951.702628829,0.0,1.0
1996-10-10,13.75,13.875,13.75,13.75,31300,1.86552305592349,1.88248235643188,1.86552305592349,1.86552305592349,230699.373365263,0.0,1.0
1996-10-11,14.0,14.0,13.75,13.875,62600,1.89944165694028,1.89944165694028,1.86552305592349,1.88248235643188,461398.746730527,0.0,1.0
1996-10-14,13.875,14.0,13.875,13.875,29200,1.88248235643188,1.89944165694028,1.88248235643188,1.88248235643188,215221.140647467,0.0,1.0
1996-10-15,14.0,14.125,14.0,14.0,228800,1.89944165694028,1.91640095744867,1.89944165694028,1.89944165694028,1686390.30753905,0.0,1.0
1996-10-16,13.875,14.0,13.875,13.875,36700,1.88248235643188,1.89944165694028,1.88248235643188,1.88248235643188,270500.543211028,0.0,1.0
1996-10-17,13.875,14.0,13.875,13.875,35500,1.88248235643188,1.89944165694028,1.88248235643188,1.88248235643188,261655.838800858,0.0,1.0
1996-10-18,13.875,14.0,13.875,13.875,46100,1.88248235643188,1.89944165694028,1.88248235643188,1.88248235643188,339784.061090692,0.0,1.0
1996-10-21,13.875,14.0,13.875,13.875,90200,1.88248235643188,1.89944165694028,1.88248235643188,1.88248235643188,664826.948164435,0.0,1.0
1996-10-22,13.75,13.875,13.75,13.875,36200,1.86552305592349,1.88248235643188,1.86552305592349,1.88248235643188,266815.24970679,0.0,1.0
1996-10-23,13.75,13.875,13.625,13.75,131300,1.86552305592349,1.88248235643188,1.84856375541509,1.86552305592349,967758.074212749,0.0,1.0
1996-10-24,13.75,13.75,13.625,13.625,37200,1.86552305592349,1.86552305592349,1.84856375541509,1.84856375541509,274185.836715265,0.0,1.0
1996-10-25,13.625,13.75,13.625,13.625,31100,1.84856375541509,1.86552305592349,1.84856375541509,1.84856375541509,229225.255963569,0.0,1.0
1996-10-28,13.75,13.875,13.75,13.75,67900,1.86552305592349,1.88248235643188,1.86552305592349,1.86552305592349,500462.857875443,0.0,1.0
1996-10-29,13.75,13.75,13.625,13.75,29100,1.86552305592349,1.86552305592349,1.84856375541509,1.86552305592349,214484.081946618,0.0,1.0
1996-10-30,13.625,13.75,13.625,13.625,54800,1.84856375541509,1.86552305592349,1.84856375541509,1.84856375541509,403908.168064423,0.0,1.0
1996-10-31,13.75,13.75,13.625,13.75,78200,1.86552305592349,1.86552305592349,1.84856375541509,1.86552305592349,576379.904062734,0.0,1.0
1996-11-01,13.625,13.75,13.625,13.625,30900,1.84856375541509,1.86552305592349,1.84856375541509,1.84856375541509,227751.138561874,0.0,1.0
1996-11-04,13.625,13.75,13.5,13.625,136900,1.84856375541509,1.86552305592349,1.8316044549067,1.84856375541509,1009033.36146021,0.0,1.0
1996-11-05,13.625,13.75,13.5,13.625,258000,1.84856375541509,1.86552305592349,1.8316044549067,1.84856375541509,1901611.44818652,0.0,1.0
1996-11-06,13.625,13.625,13.5,13.625,184400,1.84856375541509,1.84856375541509,1.8316044549067,1.84856375541509,1359136.24436277,0.0,1.0
1996-11-07,13.5,13.625,13.4844,13.5,164100,1.8316044549067,1.84856375541509,1.82948793420325,1.8316044549067,1209513.32809072,0.0,1.0
1996-11-08,13.625,13.75,13.625,13.625,184700,1.84856375541509,1.86552305592349,1.84856375541509,1.84856375541509,1361347.42046531,0.0,1.0
1996-11-11,13.875,13.875,13.625,13.625,209000,1.88248235643188,1.88248235643188,1.84856375541509,1.84856375541509,1540452.68477125,0.0,1.0
1996-11-12,13.875,13.875,13.75,13.75,129400,1.88248235643188,1.88248235643188,1.86552305592349,1.86552305592349,953753.95889665,0.0,1.0
1996-11-13,14.0,14.0,13.875,13.875,112800,1.89944165694028,1.89944165694028,1.88248235643188,1.88248235643188,831402.214555965,0.0,1.0
1996-11-14,14.125,14.125,13.875,13.875,149900,1.91640095744867,1.91640095744867,1.88248235643188,1.88248235643188,1104850.99257039,0.0,1.0
1996-11-15,14.125,14.25,14.0,14.125,110400,1.91640095744867,1.93336025795707,1.89944165694028,1.91640095744867,813712.805735627,0.0,1.0
1996-11-18,14.125,14.25,14.0,14.125,103700,1.91640095744867,1.93336025795707,1.89944165694028,1.91640095744867,764329.872778846,0.0,1.0
1996-11-19,14.125,14.125,14.0,14.0,114500,1.91640095744867,1.91640095744867,1.89944165694028,1.89944165694028,843932.212470374,0.0,1.0
1996-11-20,14.25,14.25,14.0,14.125,82400,1.93336025795707,1.93336025795707,1.89944165694028,1.91640095744867,607336.369498329,0.0,1.0
1996-11-21,14.375,14.375,14.125,14.25,105400,1.95031955846547,1.95031955846547,1.91640095744867,1.93336025795707,776859.870693249,0.0,1.0
1996-11-22,14.25,14.375,14.125,14.25,70200,1.93336025795707,1.95031955846547,1.91640095744867,1.93336025795707,517415.207994936,0.0,1.0
1996-11-25,14.625,14.625,14.25,14.25,157900,1.98423815948226,1.98423815948226,1.93336025795707,1.93336025795707,1163815.68863818,0.0,1.0
1996-11-26,14.625,14.625,14.5,14.5,96900,1.98423815948226,1.98423815948226,1.96727885897386,1.96727885897386,714209.881121213,0.0,1.0
1996-11-27,14.5,14.625,14.375,14.5,249500,1.96727885897386,1.98423815948226,1.95031955846547,1.96727885897386,1838961.45861448,0.0,1.0
1996-11-29,14.5,14.625,14.375,14.375,36200,1.96727885897386,1.98423815948226,1.95031955846547,1.95031955846547,266815.24970679,0.0,1.0
1996-12-02,14.5,14.75,14.5,14.625,157900,1.96727885897386,2.00119745999065,1.96727885897386,1.98423815948226,1163815.68863818,0.0,1.0
1996-12-03,14.5,14.75,14.5,14.5,147100,1.96727885897386,2.00119745999065,1.96727885897386,1.96727885897386,1084213.34894665,0.0,1.0
1996-12-04,14.375,14.5,14.25,14.5,117600,1.95031955846547,1.96727885897386,1.93336025795707,1.96727885897386,866781.032196642,0.0,1.0
1996-12-05,14.625,14.625,14.5,14.5,96300,1.98423815948226,1.98423815948226,1.96727885897386,1.96727885897386,709787.528916128,0.0,1.0
1996-12-06,14.25,14.25,14.0,14.125,287900,1.93336025795707,1.93336025795707,1.89944165694028,1.91640095744867,2121991.99973991,0.0,1.0
1996-12-09,14.5,14.625,14.375,14.375,94500,1.96727885897386,1.98423815948226,1.95031955846547,1.95031955846547,696520.472300875,0.0,1.0
1996-12-10,14.5,14.625,14.5,14.5,72900,1.96727885897386,1.98423815948226,1.96727885897386,1.96727885897386,537315.792917818,0.0,1.0
1996-12-11,14.375,14.375,14.125,14.125,301000,1.95031955846547,1.95031955846547,1.91640095744867,1.91640095744867,2218546.68955093,0.0,1.0
1996-12-12,14.25,14.375,14.25,14.25,57800,1.93336025795707,1.95031955846547,1.93336025795707,1.93336025795707,426019.929089847,0.0,1.0
1996-12-13,14.25,14.25,14.125,14.125,51400,1.93336025795707,1.93336025795707,1.91640095744867,1.91640095744867,378848.172235608,0.0,1.0
1996-12-16,14.5,14.5,14.25,14.375,286200,1.96727885897386,1.96727885897386,1.93336025795707,1.95031955846547,2109462.00182551,0.0,1.0
1996-12-17,13.25,13.25,12.875,13.0,126200,1.79768585388991,1.79768585388991,1.74680795236472,1.76376725287312,930168.080469527,0.0,1.0
1996-12-18,13.125,14.4531,13.125,13.125,74600,1.78072655338151,1.96091572942311,1.78072655338151,1.78072655338151,549845.790832226,0.0,1.0
1996-12-19,13.25,13.25,13.125,13.125,53000,1.79768585388991,1.79768585388991,1.78072655338151,1.78072655338151,390641.111449167,0.0,1.0
1996-12-20,13.375,13.375,13.125,13.125,91900,1.8146451543983,1.8146451543983,1.78072655338151,1.78072655338151,677356.946078841,0.0,1.0
1996-12-23,13.25,13.375,13.125,13.375,42800,1.79768585388991,1.8146451543983,1.78072655338151,1.8146451543983,315461.123962724,0.0,1.0
1996-12-24,13.125,13.25,13.125,13.125,21900,1.78072655338151,1.79768585388991,1.78072655338151,1.78072655338151,161415.8554856,0.0,1.0
1996-12-26,13.25,13.25,13.125,13.125,35300,1.79768585388991,1.79768585388991,1.78072655338151,1.78072655338151,260181.721399162,0.0,1.0
1996-12-27,13.25,13.375,13.25,13.25,18900,1.79768585388991,1.8146451543983,1.79768585388991,1.79768585388991,139304.094460175,0.0,1.0
1996-12-30,13.25,13.375,13.25,13.25,72900,1.79768585388991,1.8146451543983,1.79768585388991,1.79768585388991,537315.792917817,0.0,1.0
1996-12-31,13.375,13.375,13.25,13.25,59900,1.8146451543983,1.8146451543983,1.79768585388991,1.79768585388991,441498.161807645,0.0,1.0
1997-01-02,13.25,13.375,13.25,13.25,79400,1.79768585388991,1.8146451543983,1.79768585388991,1.79768585388991,585224.608472904,0.0,1.0
1997-01-03,13.375,13.5,13.25,13.25,116400,1.8146451543983,1.8316044549067,1.79768585388991,1.79768585388991,857936.327786476,0.0,1.0
1997-01-06,13.5,13.625,13.5,13.5,149100,1.8316044549067,1.84856375541509,1.8316044549067,1.8316044549067,1098954.5229636,0.0,1.0
1997-01-07,13.625,13.625,13.375,13.5,106000,1.84856375541509,1.84856375541509,1.8146451543983,1.8316044549067,781282.222898337,0.0,1.0
1997-01-08,13.5,13.75,13.5,13.625,74100,1.8316044549067,1.86552305592349,1.8316044549067,1.84856375541509,546160.497327987,0.0,1.0
1997-01-09,13.5,13.625,13.5,13.5,47500,1.8316044549067,1.84856375541509,1.8316044549067,1.8316044549067,350102.882902556,0.0,1.0
1997-01-10,13.5,13.625,13.25,13.375,168300,1.8316044549067,1.84856375541509,1.79768585388991,1.8146451543983,1240469.79352632,0.0,1.0
1997-01-13,13.375,13.625,13.375,13.375,138800,1.8146451543983,1.84856375541509,1.8146451543983,1.8146451543983,1023037.47677631,0.0,1.0
1997-01-14,13.5,13.625,13.375,13.375,74800,1.8316044549067,1.84856375541509,1.8146451543983,1.8146451543983,551319.90823392,0.0,1.0
1997-01-15,13.375,13.625,13.375,13.5,88900,1.8146451543983,1.84856375541509,1.8146451543983,1.8316044549067,655245.185053417,0.0,1.0
1997-01-16,13.5,13.5,13.375,13.375,61800,1.8316044549067,1.8316044549067,1.8146451543983,1.8146451543983,455502.277123746,0.0,1.0
1997-01-17,13.375,13.5,13.375,13.375,66400,1.8146451543983,1.8316044549067,1.8146451543983,1.8146451543983,489406.977362732,0.0,1.0
1997-01-20,13.5,13.5,13.375,13.5,106000,1.8316044549067,1.8316044549067,1.8146451543983,1.8316044549067,781282.222898335,0.0,1.0
1997-01-21,13.25,13.375,13.25,13.375,92300,1.79768585388991,1.8146451543983,1.79768585388991,1.8146451543983,680305.180882229,0.0,1.0
1997-01-22,13.375,13.375,13.125,13.125,123900,1.8146451543983,1.8146451543983,1.78072655338151,1.78072655338151,913215.730350037,0.0,1.0
1997-01-23,13.125,13.375,13.125,13.375,146000,1.78072655338151,1.8146451543983,1.78072655338151,1.8146451543983,1076105.70323733,0.0,1.0
1997-01-24,13.125,13.125,12.875,13.125,108200,1.78072655338151,1.78072655338151,1.74680795236472,1.78072655338151,797497.514316982,0.0,1.0
1997-01-27,13.0,13.125,13.0,13.125,55200,1.76376725287312,1.78072655338151,1.76376725287312,1.78072655338151,406856.402867812,0.0,1.0
1997-01-28,13.0,13.25,13.0,13.0,52200,1.76376725287312,1.79768585388991,1.76376725287312,1.76376725287312,384744.641842387,0.0,1.0
1997-01-29,13.125,13.125,13.0,13.0,115900,1.78072655338151,1.78072655338151,1.76376725287312,1.76376725287312,854251.034282238,0.0,1.0
1997-01-30,13.0,13.125,13.0,13.0,66200,1.76376725287312,1.78072655338151,1.76376725287312,1.76376725287312,487932.859961035,0.0,1.0
1997-01-31,13.25,13.25,13.0,13.0,64800,1.79768585388991,1.79768585388991,1.76376725287312,1.76376725287312,477614.038149171,0.0,1.0
1997-02-03,13.125,13.25,13.125,13.125,27600,1.78072655338151,1.79768585388991,1.78072655338151,1.78072655338151,203428.201433907,0.0,1.0
1997-02-04,13.25,13.25,13.125,13.125,50000,1.79768585388991,1.79768585388991,1.78072655338151,1.78072655338151,368529.350423743,0.0,1.0
1997-02-05,13.125,13.25,13.125,13.25,70900,1.78072655338151,1.79768585388991,1.78072655338151,1.79768585388991,522574.618900869,0.0,1.0
1997-02-06,13.125,13.25,13.125,13.125,51400,1.78072655338151,1.79768585388991,1.78072655338151,1.78072655338151,378848.172235609,0.0,1.0
1997-02-07,13.25,13.375,13.125,13.25,92000,1.79768585388991,1.8146451543983,1.78072655338151,1.79768585388991,678094.004779687,0.0,1.0
1997-02-10,13.125,13.375,13.125,13.25,149900,1.78072655338151,1.8146451543983,1.78072655338151,1.79768585388991,1104850.99257038,0.0,1.0
1997-02-11,13.375,13.375,13.25,13.25,160700,1.8146451543983,1.8146451543983,1.79768585388991,1.79768585388991,1184453.33226191,0.0,1.0
1997-02-12,13.625,13.625,13.375,13.375,145500,1.84856375541509,1.84856375541509,1.8146451543983,1.8146451543983,1072420.4097331,0.0,1.0
1997-02-13,13.625,13.75,13.625,13.625,139900,1.84856375541509,1.86552305592349,1.84856375541509,1.84856375541509,1031145.12248564,0.0,1.0
1997-02-14,13.625,13.75,13.625,13.75,181800,1.84856375541509,1.86552305592349,1.84856375541509,1.86552305592349,1339972.71814073,0.0,1.0
1997-02-18,13.625,13.75,13.625,13.75,118000,1.84856375541509,1.86552305592349,1.84856375541509,1.86552305592349,869729.267000036,0.0,1.0
1997-02-19,13.5,13.625,13.5,13.625,61400,1.8316044549067,1.84856375541509,1.8316044549067,1.84856375541509,452554.042320356,0.0,1.0
1997-02-20,13.375,13.5,13.375,13.5,99600,1.8146451543983,1.8316044549067,1.8146451543983,1.8316044549067,734110.466044098,0.0,1.0
1997-02-21,13.375,13.375,13.25,13.375,55200,1.8146451543983,1.8146451543983,1.79768585388991,1.8146451543983,406856.402867813,0.0,1.0
1997-02-24,13.5,13.5,13.375,13.375,127600,1.8316044549067,1.8316044549067,1.8146451543983,1.8146451543983,940486.902281392,0.0,1.0
1997-02-25,13.5,13.625,13.5,13.5,43200,1.8316044549067,1.84856375541509,1.8316044549067,1.8316044549067,318409.358766114,0.0,1.0
1997-02-26,13.5,13.625,13.375,13.5,116300,1.8316044549067,1.84856375541509,1.8146451543983,1.8316044549067,857199.269085626,0.0,1.0
1997-02-27,13.625,13.625,13.5,13.5,42300,1.84856375541509,1.84856375541509,1.8316044549067,1.8316044549067,311775.830458487,0.0,1.0
1997-02-28,13.5,13.625,13.375,13.375,59300,1.8316044549067,1.84856375541509,1.8146451543983,1.8146451543983,437075.809602559,0.0,1.0
1997-03-03,13.5,13.625,13.375,13.5,74300,1.8316044549067,1.84856375541509,1.8146451543983,1.8316044549067,547634.614729682,0.0,1.0
1997-03-04,13.625,13.75,13.625,13.625,86400,1.84856375541509,1.86552305592349,1.84856375541509,1.84856375541509,636818.71753223,0.0,1.0
1997-03-05,13.75,13.75,13.625,13.75,34000,1.86552305592349,1.86552305592349,1.84856375541509,1.86552305592349,250599.958288145,0.0,1.0
1997-03-06,13.875,14.0,13.875,13.875,133100,1.88248235643188,1.89944165694028,1.88248235643188,1.88248235643188,981025.130828007,0.0,1.0
1997-03-07,14.0,14.0,13.875,13.875,38700,1.89944165694028,1.89944165694028,1.88248235643188,1.88248235643188,285241.717227977,0.0,1.0
1997-03-10,14.5,14.5,14.125,14.125,251100,1.96727885897386,1.96727885897386,1.91640095744867,1.91640095744867,1850754.39782804,0.0,1.0
1997-03-11,14.5,14.5,14.375,14.375,98100,1.96727885897386,1.96727885897386,1.95031955846547,1.95031955846547,723054.585531385,0.0,1.0
1997-03-12,14.25,14.375,14.125,14.25,105200,1.93336025795707,1.95031955846547,1.91640095744867,1.93336025795707,775385.753291556,0.0,1.0
1997-03-13,14.0,14.25,14.0,14.125,112900,1.89944165694028,1.93336025795707,1.89944165694028,1.91640095744867,832139.273256812,0.0,1.0
1997-03-14,14.25,14.375,14.125,14.125,102900,1.93336025795707,1.95031955846547,1.91640095744867,1.91640095744867,758433.403172064,0.0,1.0
1997-03-17,14.25,14.25,14.125,14.125,26100,1.93336025795707,1.93336025795707,1.91640095744867,1.91640095744867,192372.320921194,0.0,1.0
1997-03-18,14.125,14.125,14.0,14.125,76500,1.91640095744867,1.91640095744867,1.89944165694028,1.91640095744867,563849.906148329,0.0,1.0
1997-03-19,14.0,14.25,14.0,14.125,42800,1.89944165694028,1.93336025795707,1.89944165694028,1.91640095744867,315461.123962724,0.0,1.0
1997-03-20,13.75,14.0,13.75,14.0,48500,1.86552305592349,1.89944165694028,1.86552305592349,1.89944165694028,357473.469911031,0.0,1.0
1997-03-21,14.0,14.0,13.875,13.875,70900,1.89944165694028,1.89944165694028,1.88248235643188,1.88248235643188,522574.618900868,0.0,1.0
1997-03-24,13.75,13.75,13.625,13.75,215200,1.86552305592349,1.86552305592349,1.84856375541509,1.86552305592349,1586150.32422379,0.0,1.0
1997-03-25,13.875,14.0,13.75,13.75,138500,1.88248235643188,1.89944165694028,1.86552305592349,1.86552305592349,1020826.30067377,0.0,1.0
1997-03-26,14.125,14.25,14.0,14.0,67800,1.91640095744867,1.93336025795707,1.89944165694028,1.89944165694028,499725.799174597,0.0,1.0
1997-03-27,13.875,14.25,13.875,14.125,87800,1.88248235643188,1.93336025795707,1.88248235643188,1.91640095744867,647137.539344095,0.0,1.0
1997-03-31,14.0,14.0,13.875,13.875,40300,1.89944165694028,1.89944165694028,1.88248235643188,1.88248235643188,297034.656441537,0.0,1.0
1997-04-01,13.625,13.75,13.625,13.75,70400,1.84856375541509,1.86552305592349,1.84856375541509,1.86552305592349,518889.325396632,0.0,1.0
1997-04-02,13.375,13.75,13.375,13.75,106100,1.8146451543983,1.86552305592349,1.8146451543983,1.86552305592349,782019.281599185,0.0,1.0
1997-04-03,13.5,13.625,13.375,13.375,48500,1.8316044549067,1.84856375541509,1.8146451543983,1.8146451543983,357473.469911031,0.0,1.0
1997-04-04,13.375,13.5,13.375,13.5,214000,1.8146451543983,1.8316044549067,1.8146451543983,1.8316044549067,1577305.61981362,0.0,1.0
1997-04-07,13.625,13.75,13.625,13.625,260000,1.84856375541509,1.86552305592349,1.84856375541509,1.84856375541509,1916352.62220347,0.0,1.0
1997-04-08,13.625,13.75,13.625,13.625,65600,1.84856375541509,1.86552305592349,1.84856375541509,1.84856375541509,483510.507755952,0.0,1.0
1997-04-09,13.75,13.875,13.625,13.75,115000,1.86552305592349,1.88248235643188,1.84856375541509,1.86552305592349,847617.505974609,0.0,1.0
1997-04-10,13.75,13.875,13.75,13.75,20400,1.86552305592349,1.88248235643188,1.86552305592349,1.86552305592349,150359.974972887,0.0,1.0
1997-04-11,13.625,13.75,13.625,13.625,79200,1.84856375541509,1.86552305592349,1.84856375541509,1.84856375541509,583750.491071211,0.0,1.0
1997-04-14,13.625,13.625,13.5,13.625,43300,1.84856375541509,1.84856375541509,1.8316044549067,1.84856375541509,319146.417466962,0.0,1.0
1997-04-15,14.0,14.0,13.625,13.75,88800,1.89944165694028,1.89944165694028,1.84856375541509,1.86552305592349,654508.126352568,0.0,1.0
1997-04-16,14.125,14.125,13.875,13.875,122200,1.91640095744867,1.91640095744867,1.88248235643188,1.88248235643188,900685.732435631,0.0,1.0
1997-04-17,14.0,14.25,14.0,14.0,96300,1.89944165694028,1.93336025795707,1.89944165694028,1.89944165694028,709787.528916129,0.0,1.0
1997-04-18,14.25,14.25,14.125,14.125,50100,1.93336025795707,1.93336025795707,1.91640095744867,1.91640095744867,369266.409124591,0.0,1.0
1997-04-21,14.125,14.25,14.125,14.125,51800,1.91640095744867,1.93336025795707,1.91640095744867,1.91640095744867,381796.407038999,0.0,1.0
1997-04-22,14.125,14.25,14.125,14.125,30200,1.91640095744867,1.93336025795707,1.91640095744867,1.91640095744867,222591.727655942,0.0,1.0
1997-04-23,14.25,14.25,14.125,14.125,71000,1.93336025795707,1.93336025795707,1.91640095744867,1.91640095744867,523311.677601716,0.0,1.0
1997-04-24,14.125,14.375,14.125,14.125,61200,1.91640095744867,1.95031955846547,1.91640095744867,1.91640095744867,451079.924918663,0.0,1.0
1997-04-25,14.25,14.25,14.125,14.25,77600,1.93336025795707,1.93336025795707,1.91640095744867,1.93336025795707,571957.55185765,0.0,1.0
1997-04-28,14.25,14.375,14.25,14.25,51500,1.93336025795707,1.95031955846547,1.93336025795707,1.93336025795707,379585.230936456,0.0,1.0
1997-04-29,14.375,14.5,14.375,14.5,90500,1.95031955846547,1.96727885897386,1.95031955846547,1.96727885897386,667038.124266974,0.0,1.0
1997-04-30,14.5,14.5,14.375,14.5,89200,1.96727885897386,1.96727885897386,1.95031955846547,1.96727885897386,657456.361155958,0.0,1.0
1997-05-01,14.5,14.5,14.375,14.375,82400,1.96727885897386,1.96727885897386,1.95031955846547,1.95031955846547,607336.369498329,0.0,1.0
1997-05-02,14.875,15.0,14.5,14.5,162900,2.01815676049905,2.03511606100744,1.96727885897386,1.96727885897386,1200668.62368055,0.0,1.0
1997-05-05,15.125,15.125,14.875,14.875,314900,2.05207536151584,2.05207536151584,2.01815676049905,2.01815676049905,2320997.84896873,0.0,1.0
1997-05-06,15.0,15.125,14.875,15.125,91700,2.03511606100744,2.05207536151584,2.01815676049905,2.05207536151584,675882.828677146,0.0,1.0
1997-05-07,14.625,14.875,14.625,14.875,83100,1.98423815948226,2.01815676049905,1.98423815948226,2.01815676049905,612495.78040426,0.0,1.0
1997-05-08,14.75,14.875,14.625,14.625,26900,2.00119745999065,2.01815676049905,1.98423815948226,1.98423815948226,198268.790527974,0.0,1.0
1997-05-09,14.875,15.0,14.875,14.875,43600,2.01815676049905,2.03511606100744,2.01815676049905,2.01815676049905,321357.593569504,0.0,1.0
1997-05-12,15.0,15.125,14.875,14.875,104900,2.03511606100744,2.05207536151584,2.01815676049905,2.01815676049905,773174.577189015,0.0,1.0
1997-05-13,15.125,15.125,14.875,15.0,61600,2.05207536151584,2.05207536151584,2.01815676049905,2.03511606100744,454028.159722051,0.0,1.0
1997-05-14,15.125,15.125,15.0,15.0,39700,2.05207536151584,2.05207536151584,2.03511606100744,2.03511606100744,292612.304236452,0.0,1.0
1997-05-15,15.0,15.125,15.0,15.0,43300,2.03511606100744,2.05207536151584,2.03511606100744,2.03511606100744,319146.417466962,0.0,1.0
1997-05-16,15.0,15.125,15.0,15.125,64800,2.03511606100744,2.05207536151584,2.03511606100744,2.05207536151584,477614.038149172,0.0,1.0
1997-05-19,14.875,15.125,14.875,15.0,40100,2.01815676049905,2.05207536151584,2.01815676049905,2.03511606100744,295560.539039842,0.0,1.0
1997-05-20,15.0,15.0,14.75,14.875,28500,2.03511606100744,2.03511606100744,2.00119745999065,2.01815676049905,210061.729741534,0.0,1.0
1997-05-21,15.125,15.25,15.0,15.125,99800,2.05207536151584,2.06903466202423,2.03511606100744,2.05207536151584,735584.583445791,0.0,1.0
1997-05-22,15.125,15.25,15.0,15.125,35400,2.05207536151584,2.06903466202423,2.03511606100744,2.05207536151584,260918.78010001,0.0,1.0
1997-05-23,15.5,15.5,15.25,15.25,60200,2.10295326304102,2.10295326304102,2.06903466202423,2.06903466202423,443709.337910188,0.0,1.0
1997-05-27,15.5,15.5,15.25,15.5,85900,2.10295326304102,2.10295326304102,2.06903466202423,2.10295326304102,633133.424027992,0.0,1.0
1997-05-28,15.375,15.5,15.375,15.375,126600,2.08599396253263,2.10295326304102,2.08599396253263,2.08599396253263,933116.315272918,0.0,1.0
1997-05-29,15.5,15.75,15.375,15.5,79100,2.10295326304102,2.13687186405781,2.08599396253263,2.10295326304102,583013.432370363,0.0,1.0
1997-05-30,15.5,15.5,15.375,15.5,48300,2.10295326304102,2.10295326304102,2.08599396253263,2.10295326304102,355999.352509337,0.0,1.0
1997-06-02,15.125,15.375,15.0,15.375,78600,2.05207536151584,2.08599396253263,2.03511606100744,2.08599396253263,579328.138866124,0.0,1.0
1997-06-03,15.25,15.375,15.125,15.25,44200,2.06903466202423,2.08599396253263,2.05207536151584,2.06903466202423,325779.94577459,0.0,1.0
1997-06-04,15.25,15.375,15.25,15.25,48300,2.06903466202423,2.08599396253263,2.06903466202423,2.06903466202423,355999.352509337,0.0,1.0
1997-06-05,15.25,15.375,15.25,15.25,18900,2.06903466202423,2.08599396253263,2.06903466202423,2.06903466202423,139304.094460175,0.0,1.0
1997-06-06,15.25,15.375,15.25,15.25,52100,2.06903466202423,2.08599396253263,2.06903466202423,2.06903466202423,384007.583141541,0.0,1.0
1997-06-09,15.375,15.5,15.375,15.375,34900,2.08599396253263,2.10295326304102,2.08599396253263,2.08599396253263,257233.486595773,0.0,1.0
1997-06-10,15.5,15.5,15.375,15.375,36700,2.10295326304102,2.10295326304102,2.08599396253263,2.08599396253263,270500.543211028,0.0,1.0
1997-06-11,15.375,15.5,15.375,15.375,94700,2.08599396253263,2.10295326304102,2.08599396253263,2.08599396253263,697994.589702569,0.0,1.0
1997-06-12,15.625,15.625,15.375,15.375,99000,2.11991256354942,2.11991256354942,2.08599396253263,2.08599396253263,729688.113839012,0.0,1.0
1997-06-13,15.75,15.75,15.625,15.625,122000,2.13687186405781,2.13687186405781,2.11991256354942,2.11991256354942,899211.615033936,0.0,1.0
1997-06-16,15.875,15.875,15.75,15.75,55500,2.15383116456621,2.15383116456621,2.13687186405781,2.13687186405781,409067.578970355,0.0,1.0
1997-06-17,15.875,15.875,15.75,15.75,74900,2.15383116456621,2.15383116456621,2.13687186405781,2.13687186405781,552056.966934768,0.0,1.0
1997-06-18,15.625,15.875,15.625,15.75,98100,2.11991256354942,2.15383116456621,2.11991256354942,2.13687186405781,723054.585531384,0.0,1.0
1997-06-19,15.75,15.875,15.625,15.75,38800,2.13687186405781,2.15383116456621,2.11991256354942,2.13687186405781,285978.775928825,0.0,1.0
1997-06-20,15.75,15.875,15.625,15.875,135700,2.13687186405781,2.15383116456621,2.11991256354942,2.15383116456621,1000188.65705004,0.0,1.0
1997-06-23,15.5,15.625,15.375,15.625,234600,2.10295326304102,2.11991256354942,2.08599396253263,2.11991256354942,1729139.71218821,0.0,1.0
1997-06-24,15.625,15.625,15.5,15.5,90200,2.11991256354942,2.11991256354942,2.10295326304102,2.10295326304102,664826.948164433,0.0,1.0
1997-06-25,15.75,15.875,15.625,15.75,76800,2.13687186405781,2.15383116456621,2.11991256354942,2.13687186405781,566061.082250871,0.0,1.0
1997-06-26,15.8125,15.875,15.75,15.75,70500,2.14535151431201,2.15383116456621,2.13687186405781,2.13687186405781,519626.384097479,0.0,1.0
1997-06-27,15.75,15.8125,15.75,15.75,24700,2.13687186405781,2.14535151431201,2.13687186405781,2.13687186405781,182053.49910933,0.0,1.0
1997-06-30,15.75,15.8125,15.625,15.75,96400,2.13687186405781,2.14535151431201,2.11991256354942,2.13687186405781,710524.587616979,0.0,1.0
1997-07-01,15.875,15.875,15.6875,15.75,41800,2.15383116456621,2.15383116456621,2.12839221380362,2.13687186405781,308090.536954249,0.0,1.0
1997-07-02,15.9375,16.0,15.875,15.9375,41400,2.16231081482041,2.1707904650746,2.15383116456621,2.16231081482041,305142.302150859,0.0,1.0
1997-07-03,16.0625,16.1875,16.0,16.0,49300,2.1792701153288,2.1962294158372,2.1707904650746,2.1707904650746,363369.939517811,0.0,1.0
1997-07-07,16.25,16.375,16.125,16.125,103400,2.2047090660914,2.22166836659979,2.187749765583,2.187749765583,762118.6966763,0.0,1.0
1997-07-08,16.4375,16.4375,16.25,16.25,40500,2.23014801685399,2.23014801685399,2.2047090660914,2.2047090660914,298508.773843232,0.0,1.0
1997-07-09,16.625,16.75,16.4375,16.5,79400,2.25558696761658,2.27254626812498,2.23014801685399,2.23862766710819,585224.608472905,0.0,1.0
1997-07-10,16.375,16.5,16.25,16.5,41500,2.22166836659979,2.23862766710819,2.2047090660914,2.23862766710819,305879.360851707,0.0,1.0
1997-07-11,16.375,16.4375,16.375,16.4375,51400,2.22166836659979,2.23014801685399,2.22166836659979,2.23014801685399,378848.172235608,0.0,1.0
1997-07-14,16.4375,16.5625,16.4375,16.4375,74500,2.23014801685399,2.24710731736238,2.23014801685399,2.23014801685399,549108.732131377,0.0,1.0
1997-07-15,16.375,16.5,16.375,16.375,92400,2.22166836659979,2.23862766710819,2.22166836659979,2.22166836659979,681042.239583078,0.0,1.0
1997-07-16,16.5,16.5625,16.4375,16.5,74700,2.23862766710819,2.24710731736238,2.23014801685399,2.23862766710819,550582.849533072,0.0,1.0
1997-07-17,16.3125,16.5625,16.3125,16.5,48300,2.21318871634559,2.24710731736238,2.21318871634559,2.23862766710819,355999.352509337,0.0,1.0
1997-07-18,15.875,16.25,15.875,16.25,61700,2.15383116456621,2.2047090660914,2.15383116456621,2.2047090660914,454765.218422899,0.0,1.0
1997-07-21,16.0625,16.125,15.8125,15.8125,62200,2.1792701153288,2.187749765583,2.14535151431201,2.14535151431201,458450.511927137,0.0,1.0
1997-07-22,16.3125,16.4375,16.125,16.125,65200,2.21318871634559,2.23014801685399,2.187749765583,2.187749765583,480562.272952562,0.0,1.0
1997-07-23,16.6875,16.9375,16.6875,16.875,152800,2.26406661787078,2.29798521888757,2.26406661787078,2.28950556863337,1126225.69489496,0.0,1.0
1997-07-24,16.375,16.4375,16.125,16.25,149500,2.22166836659979,2.23014801685399,2.187749765583,2.2047090660914,1101902.75776699,0.0,1.0
1997-07-25,16.25,16.375,16.1875,16.375,47400,2.2047090660914,2.22166836659979,2.1962294158372,2.22166836659979,349365.824201708,0.0,1.0
1997-07-28,16.0,16.1875,16.0,16.125,66400,2.1707904650746,2.1962294158372,2.1707904650746,2.187749765583,489406.977362732,0.0,1.0
1997-07-29,16.0,16.0,15.75,15.8125,62400,2.1707904650746,2.1707904650746,2.13687186405781,2.14535151431201,459924.629328833,0.0,1.0
1997-07-30,16.125,16.125,15.875,15.875,71100,2.187749765583,2.187749765583,2.15383116456621,2.15383116456621,524048.736302563,0.0,1.0
1997-07-31,16.125,16.25,15.875,16.0,101700,2.187749765583,2.2047090660914,2.15383116456621,2.1707904650746,749588.698761894,0.0,1.0
1997-08-01,15.875,16.0625,15.8125,16.0,61200,2.15383116456621,2.1792701153288,2.14535151431201,2.1707904650746,451079.924918662,0.0,1.0
1997-08-04,15.625,15.8125,15.5625,15.625,52500,2.11991256354942,2.14535151431201,2.11143291329522,2.11991256354942,386955.81794493,0.0,1.0
1997-08-05,15.5,15.5625,15.375,15.5,43600,2.10295326304102,2.11143291329522,2.08599396253263,2.10295326304102,321357.593569505,0.0,1.0
1997-08-06,15.625,15.625,15.5,15.5625,77900,2.11991256354942,2.11991256354942,2.10295326304102,2.11143291329522,574168.727960192,0.0,1.0
1997-08-07,15.625,15.8125,15.625,15.75,59200,2.11991256354942,2.14535151431201,2.11991256354942,2.13687186405781,436338.750901712,0.0,1.0
1997-08-08,15.4375,15.625,15.375,15.625,60800,2.09447361278683,2.11991256354942,2.08599396253263,2.11991256354942,448131.690115271,0.0,1.0
1997-08-11,15.3125,15.5,15.3125,15.375,54700,2.07751431227843,2.10295326304102,2.07751431227843,2.08599396253263,403171.109363575,0.0,1.0
1997-08-12,15.3125,15.4375,15.3125,15.3125,45700,2.07751431227843,2.09447361278683,2.07751431227843,2.07751431227843,336835.826287302,0.0,1.0
1997-08-13,15.25,15.3125,15.125,15.25,53700,2.06903466202423,2.07751431227843,2.05207536151584,2.06903466202423,395800.522355101,0.0,1.0
1997-08-14,15.0,15.1875,15.0,15.125,74900,2.03511606100744,2.06055501177003,2.03511606100744,2.05207536151584,552056.966934768,0.0,1.0
1997-08-15,14.625,15.1875,14.625,14.8125,126500,1.98423815948226,2.06055501177003,1.98423815948226,2.00967711024485,932379.256572069,0.0,1.0
1997-08-18,14.9375,15.0,14.5625,14.625,76700,2.02663641075324,2.03511606100744,1.97575850922806,1.98423815948226,565324.023550024,0.0,1.0
1997-08-19,15.125,15.25,14.9375,15.0,62700,2.05207536151584,2.06903466202423,2.02663641075324,2.03511606100744,462135.805431374,0.0,1.0
1997-08-20,15.4375,15.4375,15.25,15.25,31800,2.09447361278683,2.09447361278683,2.06903466202423,2.06903466202423,234384.6668695,0.0,1.0
1997-08-21,15.1875,15.4375,15.125,15.375,78200,2.06055501177003,2.09447361278683,2.05207536151584,2.08599396253263,576379.904062736,0.0,1.0
1997-08-22,14.875,15.0,14.6875,15.0,210400,2.01815676049905,2.03511606100744,1.99271780973645,2.03511606100744,1550771.50658311,0.0,1.0
1997-08-25,14.875,14.9375,14.8125,14.8125,84500,2.01815676049905,2.02663641075324,2.00967711024485,2.00967711024485,622814.602216125,0.0,1.0
1997-08-26,14.6875,14.75,14.625,14.625,109300,1.99271780973645,2.00119745999065,1.98423815948226,1.98423815948226,805605.160026305,0.0,1.0
1997-08-27,14.875,14.875,14.75,14.75,47900,2.01815676049905,2.01815676049905,2.00119745999065,2.00119745999065,353051.117705946,0.0,1.0
1997-08-28,14.6875,14.75,14.5625,14.6875,63300,1.99271780973645,2.00119745999065,1.97575850922806,1.99271780973645,466558.15763646,0.0,1.0
1997-08-29,14.25,14.3125,14.125,14.1875,77900,1.93336025795707,1.94183990821127,1.91640095744867,1.92488060770287,574168.727960192,0.0,1.0
1997-09-02,14.9375,15.0,14.375,14.4375,109800,2.02663641075324,2.03511606100744,1.95031955846547,1.95879920871966,809290.453530542,0.0,1.0
1997-09-03,14.8125,14.9375,14.75,14.9375,22300,2.00967711024485,2.02663641075324,2.00119745999065,2.02663641075324,164364.090288989,0.0,1.0
1997-09-04,14.6875,14.75,14.625,14.625,33200,1.99271780973645,2.00119745999065,1.98423815948226,1.98423815948226,244703.488681366,0.0,1.0
1997-09-05,14.9375,15.0,14.6875,14.6875,70300,2.02663641075324,2.03511606100744,1.99271780973645,1.99271780973645,518152.266695784,0.0,1.0
1997-09-08,15.0,15.0625,14.9375,14.9375,58700,2.03511606100744,2.04359571126164,2.02663641075324,2.02663641075324,432653.457397475,0.0,1.0
1997-09-09,14.9375,15.0625,14.9375,14.9375,46300,2.02663641075324,2.04359571126164,2.02663641075324,2.02663641075324,341258.178492387,0.0,1.0
1997-09-10,14.6875,14.9375,14.625,14.875,73200,1.99271780973645,2.02663641075324,1.98423815948226,2.01815676049905,539526.969020361,0.0,1.0
1997-09-11,14.6875,14.75,14.5,14.5625,40300,1.99271780973645,2.00119745999065,1.96727885897386,1.97575850922806,297034.656441538,0.0,1.0
1997-09-12,14.375,14.75,14.375,14.4375,114600,1.95031955846547,2.00119745999065,1.95031955846547,1.95879920871966,844669.271171218,0.0,1.0
1997-09-15,14.625,14.875,14.375,14.375,25100,1.98423815948226,2.01815676049905,1.95031955846547,1.95031955846547,185001.733912719,0.0,1.0
1997-09-16,15.0,15.0625,14.75,14.75,47400,2.03511606100744,2.04359571126164,2.00119745999065,2.00119745999065,349365.824201709,0.0,1.0
1997-09-17,15.125,15.25,15.0625,15.125,101800,2.05207536151584,2.06903466202423,2.04359571126164,2.05207536151584,750325.757462741,0.0,1.0
1997-09-18,15.25,15.4375,15.1875,15.4375,97500,2.06903466202423,2.09447361278683,2.06055501177003,2.09447361278683,718632.233326301,0.0,1.0
1997-09-19,15.125,15.125,14.9375,14.9375,69200,2.05207536151584,2.05207536151584,2.02663641075324,2.02663641075324,510044.62098646,0.0,1.0
1997-09-22,15.375,15.4375,15.1875,15.1875,60900,2.08599396253263,2.09447361278683,2.06055501177003,2.06055501177003,448868.748816119,0.0,1.0
1997-09-23,15.4375,15.5,15.375,15.375,97200,2.09447361278683,2.10295326304102,2.08599396253263,2.08599396253263,716421.057223756,0.0,1.0
1997-09-24,15.5625,15.625,15.375,15.375,38800,2.11143291329522,2.11991256354942,2.08599396253263,2.08599396253263,285978.775928825,0.0,1.0
1997-09-25,15.625,15.6875,15.5,15.5,64400,2.11991256354942,2.12839221380362,2.10295326304102,2.10295326304102,474665.803345781,0.0,1.0
1997-09-26,15.75,15.8125,15.625,15.625,37200,2.13687186405781,2.14535151431201,2.11991256354942,2.11991256354942,274185.836715266,0.0,1.0
1997-09-29,15.6875,15.75,15.625,15.75,58200,2.12839221380362,2.13687186405781,2.11991256354942,2.13687186405781,428968.163893237,0.0,1.0
1997-09-30,15.6875,15.75,15.625,15.75,94600,2.12839221380362,2.13687186405781,2.11991256354942,2.13687186405781,697257.531001721,0.0,1.0
1997-10-01,15.6875,15.6875,15.5625,15.5625,50900,2.12839221380362,2.12839221380362,2.11143291329522,2.11143291329522,375162.87873137,0.0,1.0
1997-10-02,15.8125,15.8125,15.6875,15.75,34300,2.14535151431201,2.14535151431201,2.12839221380362,2.13687186405781,252811.134390688,0.0,1.0
1997-10-03,15.9375,16.0,15.75,15.8125,88500,2.16231081482041,2.1707904650746,2.13687186405781,2.14535151431201,652296.950250025,0.0,1.0
1997-10-06,15.9375,16.0625,15.75,15.75,32500,2.16231081482041,2.1792701153288,2.13687186405781,2.13687186405781,239544.077775433,0.0,1.0
1997-10-07,16.0,16.0625,15.9375,16.0,39800,2.1707904650746,2.1792701153288,2.16231081482041,2.1707904650746,293349.3629373,0.0,1.0
1997-10-08,15.75,16.0,15.75,15.9375,83600,2.13687186405781,2.1707904650746,2.13687186405781,2.16231081482041,616181.0739085,0.0,1.0
1997-10-09,15.5,15.625,15.375,15.5625,80600,2.10295326304102,2.11991256354942,2.08599396253263,2.11143291329522,594069.312883075,0.0,1.0
1997-10-10,15.25,15.375,15.1875,15.3125,62400,2.06903466202423,2.08599396253263,2.06055501177003,2.07751431227843,459924.629328832,0.0,1.0
1997-10-13,15.75,15.9375,15.5625,15.5625,73600,2.13687186405781,2.16231081482041,2.11143291329522,2.11143291329522,542475.203823751,0.0,1.0
1997-10-14,16.0,16.0625,15.75,15.75,49300,2.1707904650746,2.1792701153288,2.13687186405781,2.13687186405781,363369.939517812,0.0,1.0
1997-10-15,15.75,15.875,15.625,15.8125,26500,2.13687186405781,2.15383116456621,2.11991256354942,2.14535151431201,195320.555724584,0.0,1.0
1997-10-16,15.5625,15.625,15.5,15.625,26100,2.11143291329522,2.11991256354942,2.10295326304102,2.11991256354942,192372.320921194,0.0,1.0
1997-10-17,15.3125,15.375,15.25,15.25,37700,2.07751431227843,2.08599396253263,2.06903466202423,2.06903466202423,277871.130219503,0.0,1.0
1997-10-20,15.5,15.625,15.375,15.625,38200,2.10295326304102,2.11991256354942,2.08599396253263,2.11991256354942,281556.42372374,0.0,1.0
1997-10-21,15.625,15.6875,15.5,15.5,30200,2.11991256354942,2.12839221380362,2.10295326304102,2.10295326304102,222591.727655941,0.0,1.0
1997-10-22,15.5,15.5625,15.375,15.5,53900,2.10295326304102,2.11143291329522,2.08599396253263,2.10295326304102,397274.639756796,0.0,1.0
1997-10-23,14.6875,15.1875,14.5625,14.5625,83800,1.99271780973645,2.06055501177003,1.97575850922806,1.97575850922806,617655.191310195,0.0,1.0
1997-10-24,14.75,15.1875,14.75,14.9375,55200,2.00119745999065,2.06055501177003,2.00119745999065,2.02663641075324,406856.402867813,0.0,1.0
1997-10-27,13.625,14.875,13.625,14.875,160500,1.84856375541509,2.01815676049905,1.84856375541509,2.01815676049905,1182979.21486022,0.0,1.0
1997-10-28,14.625,14.875,12.25,12.375,205700,1.98423815948226,2.01815676049905,1.66201144982274,1.67897075033114,1516129.74764328,0.0,1.0
1997-10-29,14.3125,15.0,14.25,15.0,96800,1.94183990821127,2.03511606100744,1.93336025795707,2.03511606100744,713472.822420366,0.0,1.0
1997-10-30,14.125,14.75,14.0,14.0625,114300,1.91640095744867,2.00119745999065,1.89944165694028,1.90792130719448,842458.09506868,0.0,1.0
1997-10-31,14.9375,14.9375,14.375,14.375,84400,2.02663641075324,2.02663641075324,1.95031955846547,1.95031955846547,622077.54351528,0.0,1.0
1997-11-03,15.0625,15.125,14.875,14.875,36500,2.04359571126164,2.05207536151584,2.01815676049905,2.01815676049905,269026.425809333,0.0,1.0
1997-11-04,14.75,14.875,14.75,14.75,24700,2.00119745999065,2.01815676049905,2.00119745999065,2.00119745999065,182053.499109329,0.0,1.0
1997-11-05,14.875,14.9375,14.8125,14.875,27600,2.01815676049905,2.02663641075324,2.00967711024485,2.01815676049905,203428.201433906,0.0,1.0
1997-11-06,15.0625,15.125,14.6875,14.6875,75100,2.04359571126164,2.05207536151584,1.99271780973645,1.99271780973645,553531.084336463,0.0,1.0
1997-11-07,14.625,14.8125,14.25,14.5,105800,1.98423815948226,2.00967711024485,1.93336025795707,1.96727885897386,779808.10549664,0.0,1.0
1997-11-10,14.6875,15.125,14.625,15.0,130200,1.99271780973645,2.05207536151584,1.98423815948226,2.03511606100744,959650.42850343,0.0,1.0
1997-11-11,14.875,15.0625,14.75,14.75,161700,2.01815676049905,2.04359571126164,2.00119745999065,2.00119745999065,1191823.91927038,0.0,1.0
1997-11-12,14.5625,14.875,14.5625,14.5625,100800,1.97575850922806,2.01815676049905,1.97575850922806,1.97575850922806,742955.170454266,0.0,1.0
1997-11-13,13.0625,13.25,12.75,12.75,126200,1.77224690312731,1.79768585388991,1.72984865185633,1.72984865185633,930168.080469531,0.0,1.0
1997-11-14,13.0,13.25,12.875,13.125,64200,1.76376725287312,1.79768585388991,1.74680795236472,1.78072655338151,473191.685944086,0.0,1.0
1997-11-17,13.25,13.375,13.0,13.0,102400,1.79768585388991,1.8146451543983,1.76376725287312,1.76376725287312,754748.109667825,0.0,1.0
1997-11-18,13.25,13.3125,13.125,13.3125,118200,1.79768585388991,1.8061655041441,1.78072655338151,1.8061655041441,871203.384401728,0.0,1.0
1997-11-19,13.1875,13.1875,12.625,12.625,52400,1.78920620363571,1.78920620363571,1.71288935134793,1.71288935134793,386218.759244083,0.0,1.0
1997-11-20,13.5,13.6875,13.125,13.125,83600,1.8316044549067,1.85704340566929,1.78072655338151,1.78072655338151,616181.073908498,0.0,1.0
1997-11-21,13.625,13.75,13.5,13.5,72100,1.84856375541509,1.86552305592349,1.8316044549067,1.8316044549067,531419.323311039,0.0,1.0
1997-11-24,12.9375,13.375,12.875,13.125,59100,1.75528760261892,1.8146451543983,1.74680795236472,1.78072655338151,435601.692200864,0.0,1.0
1997-11-25,13.0,13.0625,12.875,12.9375,74500,1.76376725287312,1.77224690312731,1.74680795236472,1.75528760261892,549108.732131377,0.0,1.0
1997-11-26,13.0625,13.25,13.0,13.0,63100,1.77224690312731,1.79768585388991,1.76376725287312,1.76376725287312,465084.040234765,0.0,1.0
1997-11-28,13.4375,13.4375,12.75,12.75,59800,1.8231248046525,1.8231248046525,1.72984865185633,1.72984865185633,440761.103106797,0.0,1.0
1997-12-01,13.8125,13.8125,13.25,13.3125,101200,1.87400270617769,1.87400270617769,1.79768585388991,1.8061655041441,745903.405257655,0.0,1.0
1997-12-02,13.75,13.875,13.625,13.6875,34900,1.86552305592349,1.88248235643188,1.84856375541509,1.85704340566929,257233.486595773,0.0,1.0
1997-12-03,13.9375,13.9375,13.6875,13.6875,65000,1.89096200668608,1.89096200668608,1.85704340566929,1.85704340566929,479088.155550867,0.0,1.0
1997-12-04,13.8125,13.875,13.25,13.25,64900,1.87400270617769,1.88248235643188,1.79768585388991,1.79768585388991,478351.096850018,0.0,1.0
1997-12-05,13.75,13.875,13.625,13.625,39100,1.86552305592349,1.88248235643188,1.84856375541509,1.84856375541509,288189.952031367,0.0,1.0
1997-12-08,13.625,13.8125,13.625,13.8125,36400,1.84856375541509,1.87400270617769,1.84856375541509,1.87400270617769,268289.367108486,0.0,1.0
1997-12-09,13.3125,13.5,13.3125,13.375,45700,1.8061655041441,1.8316044549067,1.8061655041441,1.8146451543983,336835.826287302,0.0,1.0
1997-12-10,13.375,13.5,13.3125,13.3125,43200,1.8146451543983,1.8316044549067,1.8061655041441,1.8061655041441,318409.358766115,0.0,1.0
1997-12-11,13.1875,13.3125,13.125,13.125,73200,1.78920620363571,1.8061655041441,1.78072655338151,1.78072655338151,539526.96902036,0.0,1.0
1997-12-12,13.1875,13.3125,13.1875,13.1875,45700,1.78920620363571,1.8061655041441,1.78920620363571,1.78920620363571,336835.826287301,0.0,1.0
1997-12-15,13.3125,13.3125,13.1875,13.1875,40600,1.8061655041441,1.8061655041441,1.78920620363571,1.78920620363571,299245.83254408,0.0,1.0
1997-12-16,13.5,13.5,13.3125,13.3125,29600,1.8316044549067,1.8316044549067,1.8061655041441,1.8061655041441,218169.375450856,0.0,1.0
1997-12-17,13.5625,13.5625,13.4375,13.4375,25300,1.8400841051609,1.8400841051609,1.8231248046525,1.8231248046525,186475.851314414,0.0,1.0
1997-12-18,13.375,13.5,13.375,13.5,33400,1.8146451543983,1.8316044549067,1.8146451543983,1.8316044549067,246177.606083061,0.0,1.0
1997-12-19,13.125,13.1875,13.0625,13.1875,49200,1.78072655338151,1.78920620363571,1.77224690312731,1.78920620363571,362632.880816964,0.0,1.0
1997-12-22,13.0625,13.0625,12.875,12.9375,71800,1.77224690312731,1.77224690312731,1.74680795236472,1.75528760261892,529208.147208497,0.0,1.0
1997-12-23,12.9375,13.125,12.8125,12.8125,67500,1.75528760261892,1.78072655338151,1.73832830211052,1.73832830211052,497514.623072053,0.0,1.0
1997-12-24,12.8125,12.875,12.625,12.8125,33900,1.73832830211052,1.74680795236472,1.71288935134793,1.73832830211052,249862.899587299,0.0,1.0
1997-12-26,13.0,13.0,12.875,12.875,20800,1.76376725287312,1.76376725287312,1.74680795236472,1.74680795236472,153308.209776277,0.0,1.0
1997-12-29,13.25,13.3125,13.0,13.0,59900,1.79768585388991,1.8061655041441,1.76376725287312,1.76376725287312,441498.161807644,0.0,1.0
1997-12-30,13.4375,13.5,13.0,13.0,78200,1.8231248046525,1.8316044549067,1.76376725287312,1.76376725287312,576379.904062735,0.0,1.0
1997-12-31,13.5,13.5,13.125,13.3125,55900,1.8316044549067,1.8316044549067,1.78072655338151,1.8061655041441,412015.813773745,0.0,1.0
1998-01-02,13.63,13.69,13.38,13.38,13300,1.84924212743543,1.85738259167946,1.81532352641864,1.81532352641864,98028.8072127157,0.0,1.0
1998-01-05,13.94,14.0,13.69,13.75,97100,1.89130119269625,1.89944165694028,1.85738259167946,1.86552305592349,715683.99852291,0.0,1.0
1998-01-06,13.69,13.88,13.63,13.88,35700,1.85738259167946,1.88316072845222,1.84924212743543,1.88316072845222,263129.956202553,0.0,1.0
1998-01-07,13.56,13.69,13.5,13.56,41400,1.83974491915073,1.85738259167946,1.8316044549067,1.83974491915073,305142.302150859,0.0,1.0
1998-01-08,13.63,13.69,13.56,13.56,53100,1.84924212743543,1.85738259167946,1.83974491915073,1.83974491915073,391378.170150015,0.0,1.0
1998-01-09,13.13,13.63,13.13,13.5,199400,1.78140492540185,1.84924212743543,1.78140492540185,1.8316044549067,1469695.04948989,0.0,1.0
1998-01-12,12.94,13.0,12.5,12.5,88300,1.75562678862909,1.76376725287312,1.69593005083953,1.69593005083953,650822.83284833,0.0,1.0
1998-01-13,13.25,13.38,13.06,13.06,27300,1.79768585388991,1.81532352641864,1.77190771711715,1.77190771711715,201217.025331364,0.0,1.0
1998-01-14,13.31,13.44,13.25,13.38,100900,1.80582631813394,1.82346399066267,1.79768585388991,1.81532352641864,743692.229155113,0.0,1.0
1998-01-15,13.06,13.25,13.0,13.25,57100,1.77190771711715,1.79768585388991,1.76376725287312,1.79768585388991,420860.518183914,0.0,1.0
1998-01-16,13.19,13.31,13.13,13.25,83900,1.78954538964588,1.80582631813394,1.78140492540185,1.79768585388991,618392.250011041,0.0,1.0
1998-01-20,13.38,13.44,13.31,13.31,116900,1.81532352641864,1.82346399066267,1.80582631813394,1.80582631813394,861621.621290711,0.0,1.0
1998-01-21,13.31,13.31,13.25,13.31,58600,1.80582631813394,1.80582631813394,1.79768585388991,1.80582631813394,431916.398696627,0.0,1.0
1998-01-22,13.25,13.44,13.25,13.25,84700,1.79768585388991,1.82346399066267,1.79768585388991,1.79768585388991,624288.71961782,0.0,1.0
1998-01-23,13.44,13.5,13.31,13.31,53800,1.82346399066267,1.8316044549067,1.80582631813394,1.80582631813394,396537.581055947,0.0,1.0
1998-01-26,13.63,13.63,13.5,13.5,83600,1.84924212743543,1.84924212743543,1.8316044549067,1.8316044549067,616181.073908499,0.0,1.0
1998-01-27,13.88,13.88,13.69,13.69,127400,1.88316072845222,1.88316072845222,1.85738259167946,1.85738259167946,939012.784879698,0.0,1.0
1998-01-28,14.06,14.13,13.88,14.0,103800,1.90758212118431,1.91707932946901,1.88316072845222,1.89944165694028,765066.931479691,0.0,1.0
1998-01-29,14.13,14.13,13.94,14.0,172000,1.91707932946901,1.91707932946901,1.89130119269625,1.89944165694028,1267740.96545768,0.0,1.0
1998-01-30,14.25,14.25,14.0,14.06,106700,1.93336025795707,1.93336025795707,1.89944165694028,1.90758212118431,786441.633804268,0.0,1.0
1998-02-02,14.25,14.38,14.13,14.19,151400,1.93336025795707,1.9509979304858,1.91707932946901,1.92521979371304,1115906.8730831,0.0,1.0
1998-02-03,14.31,14.38,14.25,14.25,84600,1.9415007222011,1.9509979304858,1.93336025795707,1.93336025795707,623551.660916974,0.0,1.0
1998-02-04,14.31,14.31,14.13,14.19,72100,1.9415007222011,1.9415007222011,1.91707932946901,1.92521979371304,531419.323311038,0.0,1.0
1998-02-05,14.44,14.5,14.38,14.38,61100,1.95913839472983,1.96727885897386,1.9509979304858,1.9509979304858,450342.866217815,0.0,1.0
1998-02-06,14.38,14.44,14.31,14.38,51800,1.9509979304858,1.95913839472983,1.9415007222011,1.9509979304858,381796.407038998,0.0,1.0
1998-02-09,14.44,14.5,14.38,14.5,76800,1.95913839472983,1.96727885897386,1.9509979304858,1.96727885897386,566061.08225087,0.0,1.0
1998-02-10,14.56,14.63,14.38,14.38,56600,1.97541932321789,1.98491653150259,1.9509979304858,1.9509979304858,417175.224679678,0.0,1.0
1998-02-11,14.63,14.69,14.56,14.56,35900,1.98491653150259,1.99305699574662,1.97541932321789,1.97541932321789,264604.073604248,0.0,1.0
1998-02-12,14.5,14.56,14.38,14.38,85600,1.96727885897386,1.97541932321789,1.9509979304858,1.9509979304858,630922.247925449,0.0,1.0
1998-02-13,14.44,14.56,14.44,14.5,59700,1.95913839472983,1.97541932321789,1.95913839472983,1.96727885897386,440024.04440595,0.0,1.0
1998-02-17,14.56,14.69,14.56,14.63,66400,1.97541932321789,1.99305699574662,1.97541932321789,1.98491653150259,489406.977362731,0.0,1.0
1998-02-18,14.63,14.63,14.5,14.5,45800,1.98491653150259,1.98491653150259,1.96727885897386,1.96727885897386,337572.884988149,0.0,1.0
1998-02-19,14.5,14.56,14.5,14.56,39900,1.96727885897386,1.97541932321789,1.96727885897386,1.97541932321789,294086.421638147,0.0,1.0
1998-02-20,14.5,14.56,14.5,14.5,67200,1.96727885897386,1.97541932321789,1.96727885897386,1.96727885897386,495303.446969511,0.0,1.0
1998-02-23,14.69,14.75,14.56,14.56,157900,1.99305699574662,2.00119745999065,1.97541932321789,1.97541932321789,1163815.68863818,0.0,1.0
1998-02-24,14.69,14.69,14.56,14.56,24800,1.99305699574662,1.99305699574662,1.97541932321789,1.97541932321789,182790.557810177,0.0,1.0
1998-02-25,15.13,15.13,14.75,14.75,141200,2.05275373353617,2.05275373353617,2.00119745999065,2.00119745999065,1040726.88559665,0.0,1.0
1998-02-26,15.19,15.25,15.06,15.06,34300,2.0608941977802,2.06903466202423,2.04325652525147,2.04325652525147,252811.134390688,0.0,1.0
1998-02-27,15.63,15.63,15.13,15.13,101600,2.12059093556975,2.12059093556975,2.05275373353617,2.05275373353617,748851.640061048,0.0,1.0
1998-03-02,15.69,15.75,15.38,15.38,243300,2.12873139981378,2.13687186405781,2.08667233455296,2.08667233455296,1793263.81916194,0.0,1.0
1998-03-03,15.69,15.81,15.56,15.69,85800,2.12873139981378,2.14501232830184,2.11109372728505,2.12873139981378,632396.365327145,0.0,1.0
1998-03-04,15.38,15.5,15.38,15.5,91300,2.08667233455296,2.10295326304102,2.08667233455296,2.10295326304102,672934.593873757,0.0,1.0
1998-03-05,15.38,15.44,15.19,15.25,181000,2.08667233455296,2.09481279879699,2.0608941977802,2.06903466202423,1334076.24853395,0.0,1.0
1998-03-06,15.63,15.75,15.63,15.69,120100,2.12059093556975,2.13687186405781,2.12059093556975,2.12873139981378,885207.499717834,0.0,1.0
1998-03-09,15.69,15.75,15.5,15.5,105400,2.12873139981378,2.13687186405781,2.10295326304102,2.10295326304102,776859.870693253,0.0,1.0
1998-03-10,16.0,16.06,15.81,15.81,209100,2.1707904650746,2.17893092931863,2.14501232830184,2.14501232830184,1541189.7434721,0.0,1.0
1998-03-11,16.31,16.38,16.0,16.0,348100,2.21284953033542,2.22234673862013,2.1707904650746,2.1707904650746,2565701.33765011,0.0,1.0
1998-03-12,16.25,16.5,16.25,16.31,172800,2.2047090660914,2.23862766710819,2.2047090660914,2.21284953033542,1273637.43506445,0.0,1.0
1998-03-13,16.25,16.44,16.25,16.31,92500,2.2047090660914,2.23048720286416,2.2047090660914,2.21284953033542,681779.298283924,0.0,1.0
1998-03-16,16.31,16.38,16.25,16.31,58400,2.21284953033542,2.22234673862013,2.2047090660914,2.21284953033542,430442.281294933,0.0,1.0
1998-03-17,16.44,16.44,16.25,16.25,78000,2.23048720286416,2.23048720286416,2.2047090660914,2.2047090660914,574905.786661039,0.0,1.0
1998-03-18,16.38,16.44,16.19,16.19,79600,2.22234673862013,2.23048720286416,2.19656860184737,2.19656860184737,586698.725874599,0.0,1.0
1998-03-19,16.19,16.38,16.13,16.13,71600,2.19656860184737,2.22234673862013,2.18842813760334,2.18842813760334,527734.0298068,0.0,1.0
1998-03-20,16.44,16.56,16.38,16.38,52000,2.23048720286416,2.24676813135222,2.22234673862013,2.22234673862013,383270.524440693,0.0,1.0
1998-03-23,16.44,16.69,16.19,16.19,90000,2.23048720286416,2.26440580388095,2.19656860184737,2.19656860184737,663352.830762737,0.0,1.0
1998-03-24,17.0,17.0,16.19,16.19,127400,2.30646486914177,2.30646486914177,2.19656860184737,2.19656860184737,939012.784879697,0.0,1.0
1998-03-25,17.13,17.25,17.06,17.13,274600,2.3241025416705,2.34038347015856,2.3146053333858,2.3241025416705,2023963.1925272,0.0,1.0
1998-03-26,16.94,17.06,16.94,17.0,166100,2.29832440489774,2.3146053333858,2.29832440489774,2.30646486914177,1224254.50210767,0.0,1.0
1998-03-27,17.13,17.25,17.0,17.0,38100,2.3241025416705,2.34038347015856,2.30646486914177,2.30646486914177,280819.365022892,0.0,1.0
1998-03-30,16.81,16.94,16.56,16.56,82500,2.28068673236901,2.29832440489774,2.24676813135222,2.24676813135222,608073.428199176,0.0,1.0
1998-03-31,16.75,17.0,16.69,16.94,65100,2.27254626812498,2.30646486914177,2.26440580388095,2.29832440489774,479825.214251713,0.0,1.0
1998-04-01,16.81,16.81,16.56,16.56,73200,2.28068673236901,2.28068673236901,2.24676813135222,2.24676813135222,539526.96902036,0.0,1.0
1998-04-02,16.81,16.94,16.69,16.69,84400,2.28068673236901,2.29832440489774,2.26440580388095,2.26440580388095,622077.543515278,0.0,1.0
1998-04-03,17.06,17.13,16.75,16.75,73100,2.3146053333858,2.3241025416705,2.27254626812498,2.27254626812498,538789.910319512,0.0,1.0
1998-04-06,17.38,17.38,17.13,17.13,113000,2.35802114268729,2.35802114268729,2.3241025416705,2.3241025416705,832876.33195766,0.0,1.0
1998-04-07,17.25,17.44,17.25,17.25,165000,2.34038347015856,2.36616160693132,2.34038347015856,2.34038347015856,1216146.85639835,0.0,1.0
1998-04-08,17.06,17.25,17.06,17.13,105800,2.3146053333858,2.34038347015856,2.3146053333858,2.3241025416705,779808.10549664,0.0,1.0
1998-04-09,17.5,17.5,17.44,17.5,113600,2.37430207117535,2.37430207117535,2.36616160693132,2.37430207117535,837298.684162745,0.0,1.0
1998-04-13,17.63,17.88,17.38,17.38,67600,2.39193974370408,2.42585834472087,2.35802114268729,2.35802114268729,498251.681772901,0.0,1.0
1998-04-14,17.94,18.0,17.69,17.88,188900,2.4339988089649,2.44213927320893,2.40008020794811,2.42585834472087,1392303.8859009,0.0,1.0
1998-04-15,18.0,18.06,17.81,17.81,110600,2.44213927320893,2.45027973745296,2.41636113643617,2.41636113643617,815186.923137321,0.0,1.0
1998-04-16,17.81,17.88,17.63,17.88,380800,2.41636113643617,2.42585834472087,2.39193974370408,2.42585834472087,2806719.53282723,0.0,1.0
1998-04-17,17.75,17.81,17.69,17.75,666700,2.40822067219214,2.41636113643617,2.40008020794811,2.40822067219214,4913970.35855019,0.0,1.0
1998-04-20,18.13,18.25,17.88,17.88,342200,2.45977694573766,2.47605787422572,2.42585834472087,2.42585834472087,2522214.8743001,0.0,1.0
1998-04-21,18.06,18.13,18.0,18.13,254300,2.45027973745296,2.45977694573766,2.44213927320893,2.45977694573766,1874340.27625516,0.0,1.0
1998-04-22,18.0,18.06,17.88,17.88,84000,2.44213927320893,2.45027973745296,2.42585834472087,2.42585834472087,619129.308711889,0.0,1.0
1998-04-23,17.75,17.94,17.63,17.88,227400,2.40822067219214,2.4339988089649,2.39193974370408,2.42585834472087,1676071.48572718,0.0,1.0
1998-04-24,17.56,17.63,17.5,17.56,70600,2.38244253541938,2.39193974370408,2.37430207117535,2.38244253541938,520363.442798325,0.0,1.0
1998-04-27,16.9375,17.1875,16.8125,17.125,324200,2.29798521888757,2.33190381990436,2.28102591837917,2.32342416965016,2389544.30814755,0.0,1.0
1998-04-28,17.13,17.31,16.94,17.19,70200,2.3241025416705,2.34852393440259,2.29832440489774,2.33224300591453,517415.207994936,0.0,1.0
1998-04-29,17.25,17.5,17.13,17.19,59200,2.34038347015856,2.37430207117535,2.3241025416705,2.33224300591453,436338.750901712,0.0,1.0
1998-04-30,17.88,17.88,17.31,17.31,36400,2.42585834472087,2.42585834472087,2.34852393440259,2.34852393440259,268289.367108485,0.0,1.0
1998-05-01,17.88,17.88,17.63,17.63,26300,2.42585834472087,2.42585834472087,2.39193974370408,2.39193974370408,193846.438322889,0.0,1.0
1998-05-04,18.13,18.25,17.94,18.0,101800,2.45977694573766,2.47605787422572,2.4339988089649,2.44213927320893,750325.757462742,0.0,1.0
1998-05-05,17.75,17.94,17.5,17.94,68200,2.40822067219214,2.4339988089649,2.37430207117535,2.4339988089649,502674.033977986,0.0,1.0
1998-05-06,17.63,17.69,17.56,17.63,48200,2.39193974370408,2.40008020794811,2.38244253541938,2.39193974370408,355262.293808489,0.0,1.0
1998-05-07,17.38,17.63,17.31,17.63,63100,2.35802114268729,2.39193974370408,2.34852393440259,2.39193974370408,465084.040234764,0.0,1.0
1998-05-08,17.56,17.69,17.38,17.38,16700,2.38244253541938,2.40008020794811,2.35802114268729,2.35802114268729,123088.80304153,0.0,1.0
1998-05-11,17.81,17.88,17.69,17.75,55900,2.41636113643617,2.42585834472087,2.40008020794811,2.40822067219214,412015.813773745,0.0,1.0
1998-05-12,17.75,17.81,17.69,17.69,54300,2.40822067219214,2.41636113643617,2.40008020794811,2.40008020794811,400222.874560185,0.0,1.0
1998-05-13,17.94,18.0,17.81,17.81,39400,2.4339988089649,2.44213927320893,2.41636113643617,2.41636113643617,290401.12813391,0.0,1.0
1998-05-14,17.75,17.88,17.63,17.63,30700,2.40822067219214,2.42585834472087,2.39193974370408,2.39193974370408,226277.021160178,0.0,1.0
1998-05-15,17.94,18.0,17.75,17.75,36200,2.4339988089649,2.44213927320893,2.40822067219214,2.40822067219214,266815.24970679,0.0,1.0
1998-05-18,17.69,17.81,17.69,17.69,70300,2.40008020794811,2.41636113643617,2.40008020794811,2.40008020794811,518152.266695783,0.0,1.0
1998-05-19,18.19,18.19,17.81,17.81,113600,2.46791740998169,2.46791740998169,2.41636113643617,2.41636113643617,837298.684162746,0.0,1.0
1998-05-20,18.5,18.5,18.5,18.5,104800,2.50997647524251,2.50997647524251,2.50997647524251,2.50997647524251,772437.518488167,0.0,1.0
1998-05-21,18.5,18.56,18.44,18.5,67300,2.50997647524251,2.51811693948654,2.50183601099848,2.50997647524251,496040.505670359,0.0,1.0
1998-05-22,18.56,18.56,18.31,18.31,37900,2.51811693948654,2.51811693948654,2.48419833846975,2.48419833846975,279345.247621198,0.0,1.0
1998-05-26,18.81,19.0,18.5,18.5,240900,2.55203554050333,2.57781367727609,2.50997647524251,2.50997647524251,1775574.4103416,0.0,1.0
1998-05-27,18.5,18.63,18.38,18.56,612700,2.50997647524251,2.52761414777124,2.49369554675445,2.51811693948654,4515958.66009255,0.0,1.0
1998-05-28,18.44,18.63,18.38,18.56,57700,2.50183601099848,2.52761414777124,2.49369554675445,2.51811693948654,425282.870389,0.0,1.0
1998-05-29,18.5,18.56,18.38,18.5,70600,2.50997647524251,2.51811693948654,2.49369554675445,2.50997647524251,520363.442798326,0.0,1.0
1998-06-01,18.44,18.56,18.25,18.25,21600,2.50183601099848,2.51811693948654,2.47605787422572,2.47605787422572,159204.679383057,0.0,1.0
1998-06-02,18.69,18.69,18.5,18.5,43900,2.53575461201527,2.53575461201527,2.50997647524251,2.50997647524251,323568.769672047,0.0,1.0
1998-06-03,18.75,18.94,18.75,18.75,131200,2.5438950762593,2.56967321303206,2.5438950762593,2.5438950762593,967021.015511904,0.0,1.0
1998-06-04,18.75,18.81,18.56,18.63,60000,2.5438950762593,2.55203554050333,2.51811693948654,2.52761414777124,442235.220508493,0.0,1.0
1998-06-05,19.06,19.13,18.94,19.0,73400,2.58595414152012,2.59545134980482,2.56967321303206,2.57781367727609,541001.086422056,0.0,1.0
1998-06-08,19.0,19.13,19.0,19.0,15900,2.57781367727609,2.59545134980482,2.57781367727609,2.57781367727609,117192.333434751,0.0,1.0
1998-06-09,18.88,18.94,18.81,18.81,31100,2.56153274878803,2.56967321303206,2.55203554050333,2.55203554050333,229225.255963569,0.0,1.0
1998-06-10,18.625,18.75,18.5625,18.625,39900,2.52693577575091,2.5438950762593,2.51845612549671,2.52693577575091,294086.421638147,0.0,1.0
1998-06-11,17.75,18.5,17.75,18.5,47200,2.40822067219214,2.50997647524251,2.40822067219214,2.50997647524251,347891.706800014,0.0,1.0
1998-06-12,17.75,17.81,17.5,17.75,59900,2.40822067219214,2.41636113643617,2.37430207117535,2.40822067219214,441498.161807645,0.0,1.0
1998-06-15,17.06,17.5,17.0,17.5,44500,2.3146053333858,2.37430207117535,2.30646486914177,2.37430207117535,327991.121877131,0.0,1.0
1998-06-16,17.63,17.63,17.19,17.19,109800,2.39193974370408,2.39193974370408,2.33224300591453,2.33224300591453,809290.453530541,0.0,1.0
1998-06-17,18.25,18.44,17.88,17.88,47100,2.47605787422572,2.50183601099848,2.42585834472087,2.42585834472087,347154.648099166,0.0,1.0
1998-06-18,18.13,18.19,18.06,18.13,112200,2.45977694573766,2.46791740998169,2.45027973745296,2.45977694573766,826979.862350881,0.0,1.0
1998-06-19,18.19,18.19,17.81,17.81,169200,2.46791740998169,2.46791740998169,2.41636113643617,2.41636113643617,1247103.32183395,0.0,1.0
1998-06-22,18.19,18.19,18.06,18.13,300800,2.46791740998169,2.46791740998169,2.45027973745296,2.45977694573766,2217072.57214924,0.0,1.0
1998-06-23,18.19,18.31,17.94,17.94,37600,2.46791740998169,2.48419833846975,2.4339988089649,2.4339988089649,277134.071518655,0.0,1.0
1998-06-24,18.38,18.44,18.13,18.13,17400,2.49369554675445,2.50183601099848,2.45977694573766,2.45977694573766,128248.213947463,0.0,1.0
1998-06-25,18.38,18.56,18.38,18.38,35400,2.49369554675445,2.51811693948654,2.49369554675445,2.49369554675445,260918.780100011,0.0,1.0
1998-06-26,18.38,18.5,18.25,18.25,127900,2.49369554675445,2.50997647524251,2.47605787422572,2.47605787422572,942698.078383937,0.0,1.0
1998-06-29,18.75,18.75,18.38,18.38,223800,2.5438950762593,2.5438950762593,2.49369554675445,2.49369554675445,1649537.37249668,0.0,1.0
1998-06-30,18.63,18.69,18.5,18.69,21400,2.52761414777124,2.53575461201527,2.50997647524251,2.53575461201527,157730.561981362,0.0,1.0
1998-07-01,18.44,18.63,18.31,18.5,17700,2.50183601099848,2.52761414777124,2.48419833846975,2.50997647524251,130459.390050005,0.0,1.0
1998-07-02,18.31,18.56,18.25,18.56,29000,2.48419833846975,2.51811693948654,2.47605787422572,2.51811693948654,213747.023245771,0.0,1.0
1998-07-06,18.31,18.38,18.25,18.25,60700,2.48419833846975,2.49369554675445,2.47605787422572,2.47605787422572,447394.631414425,0.0,1.0
1998-07-07,18.5,18.5,18.38,18.38,35000,2.50997647524251,2.50997647524251,2.49369554675445,2.49369554675445,257970.545296621,0.0,1.0
1998-07-08,18.88,18.94,18.56,18.56,88900,2.56153274878803,2.56967321303206,2.51811693948654,2.51811693948654,655245.185053417,0.0,1.0
1998-07-09,18.75,18.94,18.5,18.63,194400,2.5438950762593,2.56967321303206,2.50997647524251,2.52761414777124,1432842.11444752,0.0,1.0
1998-07-10,18.5,18.75,18.38,18.56,31700,2.50997647524251,2.5438950762593,2.49369554675445,2.51811693948654,233647.608168653,0.0,1.0
1998-07-13,18.25,18.38,18.25,18.38,95300,2.47605787422572,2.49369554675445,2.47605787422572,2.49369554675445,702416.941907655,0.0,1.0
1998-07-14,18.63,18.75,18.44,18.44,64900,2.52761414777124,2.5438950762593,2.50183601099848,2.50183601099848,478351.09685002,0.0,1.0
1998-07-15,18.63,18.81,18.5,18.5,67600,2.52761414777124,2.55203554050333,2.50997647524251,2.50997647524251,498251.681772902,0.0,1.0
1998-07-16,18.69,18.81,18.63,18.63,54500,2.53575461201527,2.55203554050333,2.52761414777124,2.52761414777124,401696.991961881,0.0,1.0
1998-07-17,18.94,18.94,18.75,18.75,26400,2.56967321303206,2.56967321303206,2.5438950762593,2.5438950762593,194583.497023737,0.0,1.0
1998-07-20,19.13,19.13,18.94,19.0,90500,2.59545134980482,2.59545134980482,2.56967321303206,2.57781367727609,667038.124266977,0.0,1.0
1998-07-21,18.94,19.19,18.94,18.94,50800,2.56967321303206,2.60359181404885,2.56967321303206,2.56967321303206,374425.820030524,0.0,1.0
1998-07-22,18.81,18.88,18.69,18.69,24600,2.55203554050333,2.56153274878803,2.53575461201527,2.53575461201527,181316.440408482,0.0,1.0
1998-07-23,18.44,18.69,18.38,18.5,58100,2.50183601099848,2.53575461201527,2.49369554675445,2.50997647524251,428231.10519239,0.0,1.0
1998-07-24,18.63,18.69,18.56,18.56,28100,2.52761414777124,2.53575461201527,2.51811693948654,2.51811693948654,207113.494938144,0.0,1.0
1998-07-27,18.38,18.5,18.25,18.5,85900,2.49369554675445,2.50997647524251,2.47605787422572,2.50997647524251,633133.424027992,0.0,1.0
1998-07-28,18.0,18.38,18.0,18.31,71500,2.44213927320893,2.49369554675445,2.44213927320893,2.48419833846975,526996.971105953,0.0,1.0
1998-07-29,17.88,18.13,17.81,18.06,40900,2.42585834472087,2.45977694573766,2.41636113643617,2.45027973745296,301457.008646622,0.0,1.0
1998-07-30,18.19,18.25,18.0,18.0,22900,2.46791740998169,2.47605787422572,2.44213927320893,2.44213927320893,168786.442494075,0.0,1.0
1998-07-31,17.94,18.13,17.94,18.06,49900,2.4339988089649,2.45977694573766,2.4339988089649,2.45027973745296,367792.291722896,0.0,1.0
1998-08-03,17.38,17.56,17.38,17.44,82000,2.35802114268729,2.38244253541938,2.35802114268729,2.36616160693132,604388.134694939,0.0,1.0
1998-08-04,17.13,17.56,17.13,17.56,128700,2.3241025416705,2.38244253541938,2.3241025416705,2.38244253541938,948594.547990715,0.0,1.0
1998-08-05,17.13,17.19,16.38,16.38,148400,2.3241025416705,2.33224300591453,2.22234673862013,2.22234673862013,1093795.11205767,0.0,1.0
1998-08-06,17.31,17.31,17.13,17.25,76900,2.34852393440259,2.34852393440259,2.3241025416705,2.34038347015856,566798.140951717,0.0,1.0
1998-08-07,17.38,17.5,17.25,17.25,67700,2.35802114268729,2.37430207117535,2.34038347015856,2.34038347015856,498988.740473748,0.0,1.0
1998-08-10,17.31,17.38,17.19,17.19,43200,2.34852393440259,2.35802114268729,2.33224300591453,2.33224300591453,318409.358766114,0.0,1.0
1998-08-11,16.56,16.75,16.25,16.44,108300,2.24676813135222,2.27254626812498,2.2047090660914,2.23048720286416,798234.573017827,0.0,1.0
1998-08-12,16.75,16.75,16.25,16.44,57100,2.27254626812498,2.27254626812498,2.2047090660914,2.23048720286416,420860.518183914,0.0,1.0
1998-08-13,16.38,16.5,16.38,16.38,124600,2.22234673862013,2.23862766710819,2.22234673862013,2.22234673862013,918375.141255967,0.0,1.0
1998-08-14,16.31,16.81,16.31,16.63,65200,2.21284953033542,2.28068673236901,2.21284953033542,2.25626533963692,480562.272952563,0.0,1.0
1998-08-17,16.69,16.75,16.25,16.25,113100,2.26440580388095,2.27254626812498,2.2047090660914,2.2047090660914,833613.390658507,0.0,1.0
1998-08-18,16.94,17.06,16.69,16.69,48200,2.29832440489774,2.3146053333858,2.26440580388095,2.26440580388095,355262.293808488,0.0,1.0
1998-08-19,17.0,17.31,17.0,17.0,150600,2.30646486914177,2.34852393440259,2.30646486914177,2.30646486914177,1110010.40347631,0.0,1.0
1998-08-20,16.38,16.94,16.38,16.94,51800,2.22234673862013,2.29832440489774,2.22234673862013,2.29832440489774,381796.407038998,0.0,1.0
1998-08-21,15.94,16.0,15.75,15.88,201800,2.16265000083057,2.1707904650746,2.13687186405781,2.15450953658654,1487384.45831023,0.0,1.0
1998-08-24,16.06,16.13,15.88,15.88,178100,2.17893092931863,2.18842813760334,2.15450953658654,2.15450953658654,1312701.54620938,0.0,1.0
1998-08-25,16.19,16.44,16.0,16.0,123200,2.19656860184737,2.23048720286416,2.1707904650746,2.1707904650746,908056.319444102,0.0,1.0
1998-08-26,15.56,15.81,15.38,15.81,129800,2.11109372728505,2.14501232830184,2.08667233455296,2.14501232830184,956702.19370004,0.0,1.0
1998-08-27,14.06,15.25,13.69,14.88,118000,1.90758212118431,2.06903466202423,1.85738259167946,2.01883513251938,869729.267000034,0.0,1.0
1998-08-28,13.94,14.44,13.13,14.06,182600,1.89130119269625,1.95913839472983,1.78140492540185,1.90758212118431,1345869.18774751,0.0,1.0
1998-08-31,13.06,14.06,13.06,13.81,225300,1.77190771711715,1.90758212118431,1.77190771711715,1.87366352016752,1660593.25300938,0.0,1.0
1998-09-01,13.88,13.94,13.25,13.25,191100,1.88316072845222,1.89130119269625,1.79768585388991,1.79768585388991,1408519.17731955,0.0,1.0
1998-09-02,14.38,14.5,14.0,14.25,201700,1.9509979304858,1.96727885897386,1.89944165694028,1.93336025795707,1486647.39960938,0.0,1.0
1998-09-03,14.25,14.38,13.88,14.0,90000,1.93336025795707,1.9509979304858,1.88316072845222,1.89944165694028,663352.830762738,0.0,1.0
1998-09-04,14.19,14.5,14.0,14.44,120000,1.92521979371304,1.96727885897386,1.89944165694028,1.95913839472983,884470.441016984,0.0,1.0
1998-09-08,15.19,15.25,14.75,14.75,88700,2.0608941977802,2.06903466202423,2.00119745999065,2.00119745999065,653771.067651722,0.0,1.0
1998-09-09,15.06,15.06,15.0,15.0,82300,2.04325652525147,2.04325652525147,2.03511606100744,2.03511606100744,606599.310797482,0.0,1.0
1998-09-10,14.5,14.63,14.5,14.56,74400,1.96727885897386,1.98491653150259,1.96727885897386,1.97541932321789,548371.67343053,0.0,1.0
1998-09-11,14.75,14.88,14.5,14.5,72500,2.00119745999065,2.01883513251938,1.96727885897386,1.96727885897386,534367.558114428,0.0,1.0
1998-09-14,15.25,15.44,15.0,15.0,78400,2.06903466202423,2.09481279879699,2.03511606100744,2.03511606100744,577854.02146443,0.0,1.0
1998-09-15,15.44,15.44,15.06,15.06,70500,2.09481279879699,2.09481279879699,2.04325652525147,2.04325652525147,519626.384097479,0.0,1.0
1998-09-16,15.56,15.56,15.38,15.5,68900,2.11109372728505,2.11109372728505,2.08667233455296,2.10295326304102,507833.444883919,0.0,1.0
1998-09-17,14.88,15.0,14.81,15.0,76400,2.01883513251938,2.03511606100744,2.00933792423468,2.03511606100744,563112.847447481,0.0,1.0
1998-09-18,14.75,14.75,14.63,14.75,53600,2.00119745999065,2.00119745999065,1.98491653150259,2.00119745999065,395063.463654253,0.0,1.0
1998-09-21,14.63,14.63,14.19,14.31,62500,1.98491653150259,1.98491653150259,1.92521979371304,1.9415007222011,460661.68802968,0.0,1.0
1998-09-22,14.81,14.81,14.75,14.81,67000,2.00933792423468,2.00933792423468,2.00119745999065,2.00933792423468,493829.329567817,0.0,1.0
1998-09-23,15.38,15.5,15.0,15.0,32600,2.08667233455296,2.10295326304102,2.03511606100744,2.03511606100744,240281.136476281,0.0,1.0
1998-09-24,14.69,15.19,14.69,15.0,64000,1.99305699574662,2.0608941977802,1.99305699574662,2.03511606100744,471717.568542392,0.0,1.0
1998-09-25,14.63,14.75,14.38,14.38,28900,1.98491653150259,2.00119745999065,1.9509979304858,1.9509979304858,213009.964544924,0.0,1.0
1998-09-28,14.94,15.0,14.88,14.94,41100,2.02697559676341,2.03511606100744,2.01883513251938,2.02697559676341,302931.126048317,0.0,1.0
1998-09-29,14.63,14.75,14.44,14.69,33000,1.98491653150259,2.00119745999065,1.95913839472983,1.99305699574662,243229.371279671,0.0,1.0
1998-09-30,14.19,14.31,14.19,14.25,47400,1.92521979371304,1.9415007222011,1.92521979371304,1.93336025795707,349365.824201709,0.0,1.0
1998-10-01,13.5,13.69,13.44,13.5,45200,1.8316044549067,1.85738259167946,1.82346399066267,1.8316044549067,333150.532783064,0.0,1.0
1998-10-02,13.56,13.63,13.31,13.31,48400,1.83974491915073,1.84924212743543,1.80582631813394,1.80582631813394,356736.411210183,0.0,1.0
1998-10-05,13.13,13.5,13.0,13.5,74600,1.78140492540185,1.8316044549067,1.76376725287312,1.8316044549067,549845.790832224,0.0,1.0
1998-10-06,13.69,13.81,13.44,13.44,59900,1.85738259167946,1.87366352016752,1.82346399066267,1.82346399066267,441498.161807644,0.0,1.0
1998-10-07,13.44,13.63,13.38,13.44,46300,1.82346399066267,1.84924212743543,1.81532352641864,1.82346399066267,341258.178492386,0.0,1.0
1998-10-08,12.94,13.0,12.63,12.94,63100,1.75562678862909,1.76376725287312,1.71356772336827,1.75562678862909,465084.040234763,0.0,1.0
1998-10-09,13.13,13.25,13.0,13.13,53000,1.78140492540185,1.79768585388991,1.76376725287312,1.78140492540185,390641.111449167,0.0,1.0
1998-10-12,13.75,13.75,13.5,13.69,49700,1.86552305592349,1.86552305592349,1.8316044549067,1.85738259167946,366318.174321201,0.0,1.0
1998-10-13,13.5,13.69,13.5,13.63,55500,1.8316044549067,1.85738259167946,1.8316044549067,1.84924212743543,409067.578970355,0.0,1.0
1998-10-14,13.56,13.69,13.38,13.38,34800,1.83974491915073,1.85738259167946,1.81532352641864,1.81532352641864,256496.427894925,0.0,1.0
1998-10-15,14.75,14.88,13.56,13.56,63800,2.00119745999065,2.01883513251938,1.83974491915073,1.83974491915073,470243.451140697,0.0,1.0
1998-10-16,14.81,15.06,14.75,14.75,73000,2.00933792423468,2.04325652525147,2.00119745999065,2.00119745999065,538052.851618666,0.0,1.0
1998-10-19,14.69,14.75,14.63,14.69,95700,1.99305699574662,2.00119745999065,1.98491653150259,1.99305699574662,705365.176711045,0.0,1.0
1998-10-20,15.31,15.38,14.81,14.81,225700,2.07717512626826,2.08667233455296,2.00933792423468,2.00933792423468,1663541.48781278,0.0,1.0
1998-10-21,15.31,15.31,15.06,15.25,129800,2.07717512626826,2.07717512626826,2.04325652525147,2.06903466202423,956702.193700039,0.0,1.0
1998-10-22,15.13,15.19,14.88,15.19,56500,2.05275373353617,2.0608941977802,2.01883513251938,2.0608941977802,416438.165978831,0.0,1.0
1998-10-23,15.25,15.31,15.0,15.0,193300,2.06903466202423,2.07717512626826,2.03511606100744,2.03511606100744,1424734.46873819,0.0,1.0
1998-10-26,15.44,15.56,15.38,15.38,96600,2.09481279879699,2.11109372728505,2.08667233455296,2.08667233455296,711998.705018673,0.0,1.0
1998-10-27,15.75,15.88,15.56,15.56,78000,2.13687186405781,2.15450953658654,2.11109372728505,2.11109372728505,574905.786661041,0.0,1.0
1998-10-28,15.63,15.69,15.56,15.63,89700,2.12059093556975,2.12873139981378,2.11109372728505,2.12059093556975,661141.654660197,0.0,1.0
1998-10-29,15.94,15.94,15.63,15.63,586500,2.16265000083057,2.16265000083057,2.12059093556975,2.12059093556975,4322849.28047052,0.0,1.0
1998-10-30,16.31,16.31,15.88,15.88,59600,2.21284953033542,2.21284953033542,2.15450953658654,2.15450953658654,439286.985705103,0.0,1.0
1998-11-02,16.69,16.75,16.38,16.38,85300,2.26440580388095,2.27254626812498,2.22234673862013,2.22234673862013,628711.071822906,0.0,1.0
1998-11-03,16.81,17.06,16.75,17.0,693200,2.28068673236901,2.3146053333858,2.27254626812498,2.30646486914177,5109290.91427477,0.0,1.0
1998-11-04,16.63,17.0,16.63,16.94,91300,2.25626533963692,2.30646486914177,2.25626533963692,2.29832440489774,672934.593873755,0.0,1.0
1998-11-05,16.5,16.5,16.13,16.13,23000,2.23862766710819,2.23862766710819,2.18842813760334,2.18842813760334,169523.501194922,0.0,1.0
1998-11-06,16.56,16.69,16.25,16.25,56600,2.24676813135222,2.26440580388095,2.2047090660914,2.2047090660914,417175.224679677,0.0,1.0
1998-11-09,16.5,16.94,16.5,16.81,110500,2.23862766710819,2.29832440489774,2.23862766710819,2.28068673236901,814449.864436472,0.0,1.0
1998-11-10,16.63,16.69,16.38,16.63,92100,2.25626533963692,2.26440580388095,2.22234673862013,2.25626533963692,678831.063480535,0.0,1.0
1998-11-11,16.81,17.0,16.81,16.94,248000,2.28068673236901,2.30646486914177,2.28068673236901,2.29832440489774,1827905.57810176,0.0,1.0
1998-11-12,12.88,13.19,12.88,13.13,73500,1.74748632438506,1.78954538964588,1.74748632438506,1.78140492540185,541738.145122902,0.0,1.0
1998-11-13,13.06,13.19,13.0,13.0,84700,1.77190771711715,1.78954538964588,1.76376725287312,1.76376725287312,624288.71961782,0.0,1.0
1998-11-16,13.25,13.25,13.13,13.25,135700,1.79768585388991,1.79768585388991,1.78140492540185,1.79768585388991,1000188.65705004,0.0,1.0
1998-11-17,13.25,13.31,13.13,13.25,118300,1.79768585388991,1.80582631813394,1.78140492540185,1.79768585388991,871940.443102575,0.0,1.0
1998-11-18,13.25,13.38,13.25,13.31,57800,1.79768585388991,1.81532352641864,1.79768585388991,1.80582631813394,426019.929089847,0.0,1.0
1998-11-19,13.38,13.38,13.31,13.38,75400,1.81532352641864,1.81532352641864,1.80582631813394,1.81532352641864,555742.260439005,0.0,1.0
1998-11-20,13.5,13.56,13.38,13.38,182200,1.8316044549067,1.83974491915073,1.81532352641864,1.81532352641864,1342920.95294412,0.0,1.0
1998-11-23,13.69,13.75,13.56,13.56,46700,1.85738259167946,1.86552305592349,1.83974491915073,1.83974491915073,344206.413295776,0.0,1.0
1998-11-24,13.38,13.63,13.31,13.56,92100,1.81532352641864,1.84924212743543,1.80582631813394,1.83974491915073,678831.063480535,0.0,1.0
1998-11-25,13.5,13.5,13.31,13.38,73200,1.8316044549067,1.8316044549067,1.80582631813394,1.81532352641864,539526.96902036,0.0,1.0
1998-11-27,13.63,13.63,13.56,13.56,40100,1.84924212743543,1.84924212743543,1.83974491915073,1.83974491915073,295560.539039842,0.0,1.0
1998-11-30,13.375,13.75,13.375,13.625,70000,1.8146451543983,1.86552305592349,1.8146451543983,1.84856375541509,515941.090593241,0.0,1.0
1998-12-01,13.19,13.25,13.0,13.13,56100,1.78954538964588,1.79768585388991,1.76376725287312,1.78140492540185,413489.93117544,0.0,1.0
1998-12-02,12.75,12.88,12.5,12.88,180400,1.72984865185633,1.74748632438506,1.69593005083953,1.74748632438506,1329653.89632886,0.0,1.0
1998-12-03,12.69,13.06,12.69,13.0,89800,1.7217081876123,1.77190771711715,1.7217081876123,1.76376725287312,661878.713361042,0.0,1.0
1998-12-04,12.81,12.94,12.75,12.94,46800,1.73798911610036,1.75562678862909,1.72984865185633,1.75562678862909,344943.471996623,0.0,1.0
1998-12-07,12.69,12.94,12.5,12.94,68200,1.7217081876123,1.75562678862909,1.69593005083953,1.75562678862909,502674.033977985,0.0,1.0
1998-12-08,12.56,12.75,12.56,12.69,44500,1.70407051508356,1.72984865185633,1.70407051508356,1.7217081876123,327991.121877133,0.0,1.0
1998-12-09,12.38,12.56,12.31,12.5,97800,1.67964912235148,1.70407051508356,1.67015191406677,1.69593005083953,720843.40942884,0.0,1.0
1998-12-10,12.44,12.63,12.44,12.5,75700,1.68778958659551,1.71356772336827,1.68778958659551,1.69593005083953,557953.436541546,0.0,1.0
1998-12-11,12.31,12.5,12.25,12.25,39100,1.67015191406677,1.69593005083953,1.66201144982274,1.66201144982274,288189.952031368,0.0,1.0
1998-12-14,12.25,12.38,12.25,12.31,31500,1.66201144982274,1.67964912235148,1.66201144982274,1.67015191406677,232173.490766959,0.0,1.0
1998-12-15,12.5,12.56,12.25,12.25,32900,1.69593005083953,1.70407051508356,1.66201144982274,1.66201144982274,242492.312578824,0.0,1.0
1998-12-16,12.81,12.88,12.63,12.63,97200,1.73798911610036,1.74748632438506,1.71356772336827,1.71356772336827,716421.057223755,0.0,1.0
1998-12-17,12.88,13.0,12.88,12.88,98200,1.74748632438506,1.76376725287312,1.74748632438506,1.74748632438506,723791.644232231,0.0,1.0
1998-12-18,12.69,12.94,12.69,12.81,53500,1.7217081876123,1.75562678862909,1.7217081876123,1.73798911610036,394326.404953405,0.0,1.0
1998-12-21,13.0,13.0,12.69,12.75,124200,1.76376725287312,1.76376725287312,1.7217081876123,1.72984865185633,915426.906452577,0.0,1.0
1998-12-22,12.94,13.13,12.94,13.0,60000,1.75562678862909,1.78140492540185,1.75562678862909,1.76376725287312,442235.220508491,0.0,1.0
1998-12-23,12.88,13.13,12.19,13.06,965900,1.74748632438506,1.78140492540185,1.65387098557871,1.77190771711715,7119249.99148586,0.0,1.0
1998-12-24,12.94,13.0,12.94,13.0,32600,1.75562678862909,1.76376725287312,1.75562678862909,1.76376725287312,240281.13647628,0.0,1.0
1998-12-28,12.75,13.0,12.75,13.0,55100,1.72984865185633,1.76376725287312,1.72984865185633,1.76376725287312,406119.344166964,0.0,1.0
1998-12-29,12.94,13.0,12.75,12.75,109000,1.75562678862909,1.76376725287312,1.72984865185633,1.72984865185633,803393.983923759,0.0,1.0
1998-12-30,12.75,12.88,12.75,12.88,48100,1.72984865185633,1.74748632438506,1.72984865185633,1.74748632438506,354525.23510764,0.0,1.0
1998-12-31,12.94,13.0,12.75,12.75,76100,1.75562678862909,1.76376725287312,1.72984865185633,1.72984865185633,560901.671344936,0.0,1.0
1999-01-04,13.44,13.69,13.19,13.31,128000,1.82346399066267,1.85738259167946,1.78954538964588,1.80582631813394,943435.137084782,0.0,1.0
1999-01-05,13.75,13.75,13.38,13.38,40100,1.86552305592349,1.86552305592349,1.81532352641864,1.81532352641864,295560.539039842,0.0,1.0
1999-01-06,14.31,14.44,14.06,14.19,216500,1.9415007222011,1.95913839472983,1.90758212118431,1.92521979371304,1595732.08733481,0.0,1.0
1999-01-07,13.88,14.13,13.81,14.13,92100,1.88316072845222,1.91707932946901,1.87366352016752,1.91707932946901,678831.063480535,0.0,1.0
1999-01-08,14.0,14.0,13.81,14.0,87700,1.89944165694028,1.89944165694028,1.87366352016752,1.89944165694028,646400.480643246,0.0,1.0
1999-01-11,13.56,13.69,13.5,13.69,55500,1.83974491915073,1.85738259167946,1.8316044549067,1.85738259167946,409067.578970355,0.0,1.0
1999-01-12,13.06,13.5,13.06,13.44,102900,1.77190771711715,1.8316044549067,1.77190771711715,1.82346399066267,758433.403172062,0.0,1.0
1999-01-13,12.69,12.81,12.5,12.69,42900,1.7217081876123,1.73798911610036,1.69593005083953,1.7217081876123,316198.182663571,0.0,1.0
1999-01-14,12.75,13.06,12.56,13.06,62600,1.72984865185633,1.77190771711715,1.70407051508356,1.77190771711715,461398.746730526,0.0,1.0
1999-01-15,13.19,13.19,12.75,12.75,47200,1.78954538964588,1.78954538964588,1.72984865185633,1.72984865185633,347891.706800013,0.0,1.0
1999-01-19,13.25,13.25,13.0,13.06,75100,1.79768585388991,1.79768585388991,1.76376725287312,1.77190771711715,553531.084336462,0.0,1.0
1999-01-20,13.0,13.38,13.0,13.38,62800,1.76376725287312,1.81532352641864,1.76376725287312,1.81532352641864,462872.864132221,0.0,1.0
1999-01-21,13.0,13.19,12.94,13.0,75400,1.76376725287312,1.78954538964588,1.75562678862909,1.76376725287312,555742.260439004,0.0,1.0
1999-01-22,12.69,12.88,12.69,12.88,94300,1.7217081876123,1.74748632438506,1.7217081876123,1.74748632438506,695046.354899178,0.0,1.0
1999-01-25,12.69,12.75,12.63,12.69,58600,1.7217081876123,1.72984865185633,1.71356772336827,1.7217081876123,431916.398696626,0.0,1.0
1999-01-26,12.75,12.81,12.56,12.81,54100,1.72984865185633,1.73798911610036,1.70407051508356,1.73798911610036,398748.757158489,0.0,1.0
1999-01-27,12.75,13.0,12.75,12.94,77300,1.72984865185633,1.76376725287312,1.72984865185633,1.75562678862909,569746.375755106,0.0,1.0
1999-01-28,12.75,12.81,12.69,12.75,96100,1.72984865185633,1.73798911610036,1.7217081876123,1.72984865185633,708313.411514433,0.0,1.0
1999-01-29,12.69,12.75,12.69,12.75,68900,1.7217081876123,1.72984865185633,1.7217081876123,1.72984865185633,507833.444883917,0.0,1.0
1999-02-01,12.63,12.81,12.63,12.81,64700,1.71356772336827,1.73798911610036,1.71356772336827,1.73798911610036,476876.979448323,0.0,1.0
1999-02-02,12.38,12.5,12.31,12.5,109200,1.67964912235148,1.69593005083953,1.67015191406677,1.69593005083953,804868.101325453,0.0,1.0
1999-02-03,12.25,12.31,12.25,12.25,44000,1.66201144982274,1.67015191406677,1.66201144982274,1.66201144982274,324305.828372895,0.0,1.0
1999-02-04,12.25,12.31,12.19,12.31,209900,1.66201144982274,1.67015191406677,1.65387098557871,1.67015191406677,1547086.21307888,0.0,1.0
1999-02-05,12.13,12.31,12.06,12.25,544800,1.64573052133468,1.67015191406677,1.63623331304998,1.66201144982274,4015495.80221712,0.0,1.0
1999-02-08,12.19,12.25,12.13,12.25,128400,1.65387098557871,1.66201144982274,1.64573052133468,1.66201144982274,946383.371888176,0.0,1.0
1999-02-09,11.81,12.19,11.81,12.19,103000,1.60231471203319,1.65387098557871,1.60231471203319,1.65387098557871,759170.461872913,0.0,1.0
1999-02-10,12.0,12.06,11.81,11.81,96500,1.62809284880595,1.63623331304998,1.60231471203319,1.60231471203319,711261.646317826,0.0,1.0
1999-02-11,12.31,12.31,12.13,12.13,68400,1.67015191406677,1.67015191406677,1.64573052133468,1.64573052133468,504148.151379682,0.0,1.0
1999-02-12,12.13,12.25,12.13,12.25,61500,1.64573052133468,1.66201144982274,1.64573052133468,1.66201144982274,453291.101021206,0.0,1.0
1999-02-16,12.25,12.38,12.19,12.19,59000,1.66201144982274,1.67964912235148,1.65387098557871,1.65387098557871,434864.633500018,0.0,1.0
1999-02-17,12.13,12.19,12.06,12.13,45800,1.64573052133468,1.65387098557871,1.63623331304998,1.64573052133468,337572.88498815,0.0,1.0
1999-02-18,12.13,12.25,12.0,12.0,53200,1.64573052133468,1.66201144982274,1.62809284880595,1.62809284880595,392115.228850864,0.0,1.0
1999-02-19,12.19,12.25,12.13,12.19,21500,1.65387098557871,1.66201144982274,1.64573052133468,1.65387098557871,158467.62068221,0.0,1.0
1999-02-22,12.06,12.13,12.0,12.0,129700,1.63623331304998,1.64573052133468,1.62809284880595,1.62809284880595,955965.134999193,0.0,1.0
1999-02-23,12.13,12.25,12.13,12.19,204500,1.64573052133468,1.66201144982274,1.64573052133468,1.65387098557871,1507285.04323312,0.0,1.0
1999-02-24,12.13,12.31,12.13,12.25,144500,1.64573052133468,1.67015191406677,1.64573052133468,1.66201144982274,1065049.82272462,0.0,1.0
1999-02-25,11.88,12.06,11.88,12.06,57800,1.61181192031789,1.63623331304998,1.61181192031789,1.63623331304998,426019.929089849,0.0,1.0
1999-02-26,12.0,12.13,11.88,12.0,88800,1.62809284880595,1.64573052133468,1.61181192031789,1.62809284880595,654508.12635257,0.0,1.0
1999-03-01,11.69,11.94,11.63,11.75,54300,1.58603378354513,1.61995238456192,1.5778933193011,1.59417424778916,400222.874560186,0.0,1.0
1999-03-02,11.63,11.75,11.63,11.69,49500,1.5778933193011,1.59417424778916,1.5778933193011,1.58603378354513,364844.056919507,0.0,1.0
1999-03-03,11.31,11.5,11.31,11.44,57700,1.53447750999961,1.56025564677237,1.53447750999961,1.55211518252834,425282.870389,0.0,1.0
1999-03-04,11.5,11.5,11.31,11.31,74100,1.56025564677237,1.56025564677237,1.53447750999961,1.53447750999961,546160.497327989,0.0,1.0
1999-03-05,11.88,11.94,11.75,11.75,181900,1.61181192031789,1.61995238456192,1.59417424778916,1.59417424778916,1340709.77684158,0.0,1.0
1999-03-08,11.81,11.88,11.5,11.69,101700,1.60231471203319,1.61181192031789,1.56025564677237,1.58603378354513,749588.698761895,0.0,1.0
1999-03-09,11.63,11.75,11.56,11.69,147900,1.5778933193011,1.59417424778916,1.5683961110164,1.58603378354513,1090109.81855344,0.0,1.0
1999-03-10,11.75,11.81,11.56,11.56,121800,1.59417424778916,1.60231471203319,1.5683961110164,1.5683961110164,897737.497632241,0.0,1.0
1999-03-11,12.5,12.69,11.69,11.69,275400,1.69593005083953,1.7217081876123,1.58603378354513,1.58603378354513,2029859.66213398,0.0,1.0
1999-03-12,12.5,12.63,12.44,12.63,74700,1.69593005083953,1.71356772336827,1.68778958659551,1.71356772336827,550582.849533074,0.0,1.0
1999-03-15,12.25,12.44,12.19,12.44,56800,1.66201144982274,1.68778958659551,1.65387098557871,1.68778958659551,418649.342081374,0.0,1.0
1999-03-16,12.31,12.5,12.25,12.25,77900,1.67015191406677,1.69593005083953,1.66201144982274,1.66201144982274,574168.727960194,0.0,1.0
1999-03-17,12.06,12.19,12.0,12.06,57600,1.63623331304998,1.65387098557871,1.62809284880595,1.63623331304998,424545.811688153,0.0,1.0
1999-03-18,12.06,12.13,11.81,11.81,79800,1.63623331304998,1.64573052133468,1.60231471203319,1.60231471203319,588172.843276296,0.0,1.0
1999-03-19,12.31,12.38,12.19,12.19,102500,1.67015191406677,1.67964912235148,1.65387098557871,1.65387098557871,755485.168368676,0.0,1.0
1999-03-22,12.0,12.19,12.0,12.19,56600,1.62809284880595,1.65387098557871,1.62809284880595,1.65387098557871,417175.224679678,0.0,1.0
1999-03-23,11.69,11.88,11.63,11.81,40800,1.58603378354513,1.61181192031789,1.5778933193011,1.60231471203319,300719.949945775,0.0,1.0
1999-03-24,11.5,11.56,11.38,11.56,63900,1.56025564677237,1.5683961110164,1.54397471828431,1.5683961110164,470980.509841545,0.0,1.0
1999-03-25,11.75,11.94,11.69,11.69,65100,1.59417424778916,1.61995238456192,1.58603378354513,1.58603378354513,479825.214251715,0.0,1.0
1999-03-26,11.75,11.75,11.56,11.75,62600,1.59417424778916,1.59417424778916,1.5683961110164,1.59417424778916,461398.746730528,0.0,1.0
1999-03-29,11.94,12.0,11.81,11.88,45500,1.61995238456192,1.62809284880595,1.60231471203319,1.61181192031789,335361.708885607,0.0,1.0
1999-03-30,11.75,11.81,11.69,11.81,58100,1.59417424778916,1.60231471203319,1.58603378354513,1.60231471203319,428231.105192391,0.0,1.0
1999-03-31,11.94,11.94,11.75,11.75,48600,1.61995238456192,1.61995238456192,1.59417424778916,1.59417424778916,358210.528611879,0.0,1.0
1999-04-01,12.0,12.31,12.0,12.13,85400,1.62809284880595,1.67015191406677,1.62809284880595,1.64573052133468,629448.130523755,0.0,1.0
1999-04-05,12.0,12.06,11.88,12.0,35600,1.62809284880595,1.63623331304998,1.61181192031789,1.62809284880595,262392.897501706,0.0,1.0
1999-04-06,12.13,12.19,11.94,11.94,108600,1.64573052133468,1.65387098557871,1.61995238456192,1.61995238456192,800445.749120373,0.0,1.0
1999-04-07,12.38,12.38,12.25,12.25,106000,1.67964912235148,1.67964912235148,1.66201144982274,1.66201144982274,781282.222898334,0.0,1.0
1999-04-08,12.63,12.75,12.13,12.25,54100,1.71356772336827,1.72984865185633,1.64573052133468,1.66201144982274,398748.757158489,0.0,1.0
1999-04-09,12.25,12.63,12.13,12.63,84600,1.66201144982274,1.71356772336827,1.64573052133468,1.71356772336827,623551.660916975,0.0,1.0
1999-04-12,12.13,12.19,11.88,12.13,41500,1.64573052133468,1.65387098557871,1.61181192031789,1.64573052133468,305879.360851708,0.0,1.0
1999-04-13,12.13,12.19,12.0,12.13,49200,1.64573052133468,1.65387098557871,1.62809284880595,1.64573052133468,362632.880816965,0.0,1.0
1999-04-14,12.06,12.25,12.06,12.13,38600,1.63623331304998,1.66201144982274,1.63623331304998,1.64573052133468,284504.658527131,0.0,1.0
1999-04-15,12.13,12.25,11.88,12.25,62100,1.64573052133468,1.66201144982274,1.61181192031789,1.66201144982274,457713.453226291,0.0,1.0
1999-04-16,12.13,12.19,12.0,12.06,71800,1.64573052133468,1.65387098557871,1.62809284880595,1.63623331304998,529208.147208497,0.0,1.0
1999-04-19,11.81,12.06,11.5,11.88,121900,1.60231471203319,1.63623331304998,1.56025564677237,1.61181192031789,898474.556333088,0.0,1.0
1999-04-20,11.88,11.88,11.5,11.5,28500,1.61181192031789,1.61181192031789,1.56025564677237,1.56025564677237,210061.729741534,0.0,1.0
1999-04-21,12.0,12.0,11.75,11.81,33500,1.62809284880595,1.62809284880595,1.59417424778916,1.60231471203319,246914.664783909,0.0,1.0
1999-04-22,11.94,12.13,11.81,11.94,68700,1.61995238456192,1.64573052133468,1.60231471203319,1.61995238456192,506359.327482225,0.0,1.0
1999-04-23,11.75,11.75,11.44,11.5,108500,1.59417424778916,1.59417424778916,1.55211518252834,1.56025564677237,799708.690419525,0.0,1.0
1999-04-26,11.75,11.94,11.69,11.69,51100,1.59417424778916,1.61995238456192,1.58603378354513,1.58603378354513,376636.996133066,0.0,1.0
1999-04-27,12.06,12.06,11.94,11.94,86200,1.63623331304998,1.63623331304998,1.61995238456192,1.61995238456192,635344.600130535,0.0,1.0
1999-04-28,12.0,12.13,12.0,12.13,41500,1.62809284880595,1.64573052133468,1.62809284880595,1.64573052133468,305879.360851708,0.0,1.0
1999-04-29,12.0,12.06,11.94,11.94,76800,1.62809284880595,1.63623331304998,1.61995238456192,1.61995238456192,566061.082250871,0.0,1.0
1999-04-30,12.0,12.06,12.0,12.0,82400,1.62809284880595,1.63623331304998,1.62809284880595,1.62809284880595,607336.369498331,0.0,1.0
1999-05-03,12.06,12.06,12.0,12.06,46100,1.63623331304998,1.63623331304998,1.62809284880595,1.63623331304998,339784.061090692,0.0,1.0
1999-05-04,11.94,12.06,11.94,12.06,57700,1.61995238456192,1.63623331304998,1.61995238456192,1.63623331304998,425282.870389001,0.0,1.0
1999-05-05,12.0,12.06,11.94,12.0,30700,1.62809284880595,1.63623331304998,1.61995238456192,1.62809284880595,226277.021160179,0.0,1.0
1999-05-06,12.06,12.13,12.06,12.06,69600,1.63623331304998,1.64573052133468,1.63623331304998,1.63623331304998,512992.855789852,0.0,1.0
1999-05-07,12.13,12.19,12.06,12.06,227900,1.64573052133468,1.65387098557871,1.63623331304998,1.63623331304998,1679756.77923143,0.0,1.0
1999-05-10,12.25,12.31,12.06,12.06,144800,1.66201144982274,1.67015191406677,1.63623331304998,1.63623331304998,1067260.99882716,0.0,1.0
1999-05-11,12.19,12.44,12.13,12.38,119600,1.65387098557871,1.68778958659551,1.64573052133468,1.67964912235148,881522.206213597,0.0,1.0
1999-05-12,12.06,12.25,12.06,12.19,51100,1.63623331304998,1.66201144982274,1.63623331304998,1.65387098557871,376636.996133067,0.0,1.0
1999-05-13,12.13,12.19,12.13,12.13,21600,1.64573052133468,1.65387098557871,1.64573052133468,1.64573052133468,159204.679383058,0.0,1.0
1999-05-14,12.0,12.06,11.94,12.06,60800,1.62809284880595,1.63623331304998,1.61995238456192,1.63623331304998,448131.690115273,0.0,1.0
1999-05-17,12.06,12.06,11.88,11.94,31200,1.63623331304998,1.63623331304998,1.61181192031789,1.61995238456192,229962.314664416,0.0,1.0
1999-05-18,12.13,12.31,12.0,12.13,44800,1.64573052133468,1.67015191406677,1.62809284880595,1.64573052133468,330202.297979675,0.0,1.0
1999-05-19,12.25,12.25,12.13,12.13,78100,1.66201144982274,1.66201144982274,1.64573052133468,1.64573052133468,575642.845361889,0.0,1.0
1999-05-20,12.5,12.5,12.25,12.25,158100,1.69593005083953,1.69593005083953,1.66201144982274,1.66201144982274,1165289.80603988,0.0,1.0
1999-05-21,12.44,12.5,12.44,12.44,122100,1.68778958659551,1.69593005083953,1.68778958659551,1.68778958659551,899948.673734779,0.0,1.0
1999-05-24,12.13,12.5,12.13,12.44,148100,1.64573052133468,1.69593005083953,1.64573052133468,1.68778958659551,1091583.93595513,0.0,1.0
1999-05-25,11.88,12.06,11.88,12.0,36400,1.61181192031789,1.63623331304998,1.61181192031789,1.62809284880595,268289.367108486,0.0,1.0
1999-05-26,11.88,12.0,11.88,11.88,22700,1.61181192031789,1.62809284880595,1.61181192031789,1.61181192031789,167312.32509238,0.0,1.0
1999-05-27,11.75,11.88,11.75,11.81,43100,1.59417424778916,1.61181192031789,1.59417424778916,1.60231471203319,317672.300065267,0.0,1.0
1999-05-28,11.94,11.94,11.69,11.75,11300,1.61995238456192,1.61995238456192,1.58603378354513,1.59417424778916,83287.6331957662,0.0,1.0
1999-06-01,11.94,12.0,11.81,11.81,36700,1.61995238456192,1.62809284880595,1.60231471203319,1.60231471203319,270500.543211028,0.0,1.0
1999-06-02,11.94,12.0,11.81,11.88,83600,1.61995238456192,1.62809284880595,1.60231471203319,1.61181192031789,616181.0739085,0.0,1.0
1999-06-03,12.19,12.19,12.0,12.0,47300,1.65387098557871,1.65387098557871,1.62809284880595,1.62809284880595,348628.765500862,0.0,1.0
1999-06-04,12.06,12.13,12.0,12.06,34800,1.63623331304998,1.64573052133468,1.62809284880595,1.63623331304998,256496.427894926,0.0,1.0
1999-06-07,12.06,12.19,12.0,12.0,98800,1.63623331304998,1.65387098557871,1.62809284880595,1.62809284880595,728213.996437319,0.0,1.0
1999-06-08,12.0,12.19,12.0,12.19,143600,1.62809284880595,1.65387098557871,1.62809284880595,1.65387098557871,1058416.29441699,0.0,1.0
1999-06-09,12.06,12.38,12.06,12.38,125000,1.63623331304998,1.67964912235148,1.63623331304998,1.67964912235148,921323.376059361,0.0,1.0
1999-06-10,12.06,12.25,12.0,12.06,54700,1.63623331304998,1.66201144982274,1.62809284880595,1.63623331304998,403171.109363576,0.0,1.0
1999-06-11,12.19,12.25,12.06,12.19,69200,1.65387098557871,1.66201144982274,1.63623331304998,1.65387098557871,510044.620986462,0.0,1.0
1999-06-14,12.13,12.25,12.06,12.25,30000,1.64573052133468,1.66201144982274,1.63623331304998,1.66201144982274,221117.610254247,0.0,1.0
1999-06-15,12.19,12.38,12.13,12.13,171900,1.65387098557871,1.67964912235148,1.64573052133468,1.64573052133468,1267003.90675683,0.0,1.0
1999-06-16,12.13,12.38,12.13,12.25,54500,1.64573052133468,1.67964912235148,1.64573052133468,1.66201144982274,401696.991961882,0.0,1.0
1999-06-17,12.25,12.25,12.06,12.13,25300,1.66201144982274,1.66201144982274,1.63623331304998,1.64573052133468,186475.851314415,0.0,1.0
1999-06-18,12.13,12.25,12.13,12.19,19600,1.64573052133468,1.66201144982274,1.64573052133468,1.65387098557871,144463.505366108,0.0,1.0
1999-06-21,12.13,12.31,12.13,12.19,107900,1.64573052133468,1.67015191406677,1.64573052133468,1.65387098557871,795286.338214441,0.0,1.0
1999-06-22,11.94,12.06,11.94,12.06,60700,1.61995238456192,1.63623331304998,1.61995238456192,1.63623331304998,447394.631414426,0.0,1.0
1999-06-23,11.88,12.0,11.81,11.81,41100,1.61181192031789,1.62809284880595,1.60231471203319,1.60231471203319,302931.126048318,0.0,1.0
1999-06-24,11.75,11.81,11.63,11.75,27700,1.59417424778916,1.60231471203319,1.5778933193011,1.59417424778916,204165.260134754,0.0,1.0
1999-06-25,11.75,11.88,11.69,11.69,37000,1.59417424778916,1.61181192031789,1.58603378354513,1.58603378354513,272711.719313571,0.0,1.0
1999-06-28,11.94,12.0,11.81,11.88,42200,1.61995238456192,1.62809284880595,1.60231471203319,1.61181192031789,311038.77175764,0.0,1.0
1999-06-29,12.06,12.06,11.88,12.0,130500,1.63623331304998,1.63623331304998,1.61181192031789,1.62809284880595,961861.604605972,0.0,1.0
1999-06-30,12.19,12.25,12.19,12.19,27000,1.65387098557871,1.66201144982274,1.65387098557871,1.65387098557871,199005.849228822,0.0,1.0
1999-07-01,12.31,12.44,12.25,12.44,91400,1.67015191406677,1.68778958659551,1.66201144982274,1.68778958659551,673671.652574605,0.0,1.0
1999-07-02,12.25,12.31,12.25,12.31,19200,1.66201144982274,1.67015191406677,1.66201144982274,1.67015191406677,141515.270562718,0.0,1.0
1999-07-06,12.56,12.56,12.38,12.38,56300,1.70407051508356,1.70407051508356,1.67964912235148,1.67964912235148,414964.048577136,0.0,1.0
1999-07-07,12.38,12.5,12.25,12.44,23200,1.67964912235148,1.69593005083953,1.66201144982274,1.68778958659551,170997.618596616,0.0,1.0
1999-07-08,12.31,12.31,12.0,12.0,31800,1.67015191406677,1.67015191406677,1.62809284880595,1.62809284880595,234384.666869501,0.0,1.0
1999-07-09,12.56,12.63,12.44,12.44,27700,1.70407051508356,1.71356772336827,1.68778958659551,1.68778958659551,204165.260134754,0.0,1.0
1999-07-12,12.5,12.75,12.5,12.63,383500,1.69593005083953,1.72984865185633,1.69593005083953,1.71356772336827,2826620.11775012,0.0,1.0
1999-07-13,12.38,12.5,12.31,12.5,20300,1.67964912235148,1.69593005083953,1.67015191406677,1.69593005083953,149622.916272039,0.0,1.0
1999-07-14,12.38,12.5,12.31,12.5,155600,1.67964912235148,1.69593005083953,1.67015191406677,1.69593005083953,1146863.33851869,0.0,1.0
1999-07-15,12.5,12.56,12.44,12.5,67600,1.69593005083953,1.70407051508356,1.68778958659551,1.69593005083953,498251.681772903,0.0,1.0
1999-07-16,12.31,12.5,12.31,12.5,45800,1.67015191406677,1.69593005083953,1.67015191406677,1.69593005083953,337572.88498815,0.0,1.0
1999-07-19,12.63,12.63,12.38,12.44,67600,1.71356772336827,1.71356772336827,1.67964912235148,1.68778958659551,498251.6817729,0.0,1.0
1999-07-20,12.38,12.56,12.38,12.5,89900,1.67964912235148,1.70407051508356,1.67964912235148,1.69593005083953,662615.772061889,0.0,1.0
1999-07-21,12.56,12.69,12.44,12.44,64300,1.70407051508356,1.7217081876123,1.68778958659551,1.68778958659551,473928.744644935,0.0,1.0
1999-07-22,12.44,12.5,12.38,12.5,34600,1.68778958659551,1.69593005083953,1.67964912235148,1.69593005083953,255022.31049323,0.0,1.0
1999-07-23,12.44,12.5,12.44,12.5,66400,1.68778958659551,1.69593005083953,1.68778958659551,1.69593005083953,489406.97736273,0.0,1.0
1999-07-26,12.56,12.56,12.44,12.44,59500,1.70407051508356,1.70407051508356,1.68778958659551,1.68778958659551,438549.927004256,0.0,1.0
1999-07-27,12.69,12.69,12.56,12.63,50300,1.7217081876123,1.7217081876123,1.70407051508356,1.71356772336827,370740.526526285,0.0,1.0
1999-07-28,12.75,12.81,12.69,12.69,61400,1.72984865185633,1.73798911610036,1.7217081876123,1.7217081876123,452554.042320356,0.0,1.0
1999-07-29,12.38,12.63,12.38,12.63,30300,1.67964912235148,1.71356772336827,1.67964912235148,1.71356772336827,223328.786356788,0.0,1.0
1999-07-30,12.63,12.63,12.5,12.5,112100,1.71356772336827,1.71356772336827,1.69593005083953,1.69593005083953,826242.803650031,0.0,1.0
1999-08-02,12.44,12.56,12.44,12.5,155000,1.68778958659551,1.70407051508356,1.68778958659551,1.69593005083953,1142440.9863136,0.0,1.0
1999-08-03,12.5,12.63,12.44,12.44,66500,1.69593005083953,1.71356772336827,1.68778958659551,1.68778958659551,490144.03606358,0.0,1.0
1999-08-04,12.69,12.75,12.56,12.56,71100,1.7217081876123,1.72984865185633,1.70407051508356,1.70407051508356,524048.736302562,0.0,1.0
1999-08-05,12.56,12.63,12.38,12.56,60500,1.70407051508356,1.71356772336827,1.67964912235148,1.70407051508356,445920.514012731,0.0,1.0
1999-08-06,12.63,12.75,12.5,12.56,64100,1.71356772336827,1.72984865185633,1.69593005083953,1.70407051508356,472454.627243238,0.0,1.0
1999-08-09,12.75,12.81,12.63,12.63,119800,1.72984865185633,1.73798911610036,1.71356772336827,1.71356772336827,882996.323615287,0.0,1.0
1999-08-10,12.56,12.81,12.5,12.75,75700,1.70407051508356,1.73798911610036,1.69593005083953,1.72984865185633,557953.436541549,0.0,1.0
1999-08-11,12.75,12.81,12.63,12.63,46000,1.72984865185633,1.73798911610036,1.71356772336827,1.71356772336827,339047.002389843,0.0,1.0
1999-08-12,13.06,13.13,12.88,12.88,72400,1.77190771711715,1.78140492540185,1.74748632438506,1.74748632438506,533630.499413579,0.0,1.0
1999-08-13,13.31,13.38,13.06,13.06,136500,1.80582631813394,1.81532352641864,1.77190771711715,1.77190771711715,1006085.12665682,0.0,1.0
1999-08-16,12.88,13.25,12.81,13.19,56300,1.74748632438506,1.79768585388991,1.73798911610036,1.78954538964588,414964.048577134,0.0,1.0
1999-08-17,13.06,13.06,12.94,12.94,157100,1.77190771711715,1.77190771711715,1.75562678862909,1.75562678862909,1157919.2190314,0.0,1.0
1999-08-18,12.88,13.0,12.88,12.94,21600,1.74748632438506,1.76376725287312,1.74748632438506,1.75562678862909,159204.679383057,0.0,1.0
1999-08-19,12.75,12.81,12.69,12.81,25100,1.72984865185633,1.73798911610036,1.7217081876123,1.73798911610036,185001.733912719,0.0,1.0
1999-08-20,12.94,12.94,12.75,12.75,40500,1.75562678862909,1.75562678862909,1.72984865185633,1.72984865185633,298508.773843232,0.0,1.0
1999-08-23,12.94,13.0,12.94,12.94,29400,1.75562678862909,1.76376725287312,1.75562678862909,1.75562678862909,216695.258049161,0.0,1.0
1999-08-24,13.0,13.06,12.88,12.88,275900,1.76376725287312,1.77190771711715,1.74748632438506,1.74748632438506,2033544.95563821,0.0,1.0
1999-08-25,12.94,13.06,12.94,13.0,80600,1.75562678862909,1.77190771711715,1.75562678862909,1.76376725287312,594069.312883073,0.0,1.0
1999-08-26,12.75,13.0,12.75,12.94,36000,1.72984865185633,1.76376725287312,1.72984865185633,1.75562678862909,265341.132305095,0.0,1.0
1999-08-27,12.81,12.88,12.75,12.75,59300,1.73798911610036,1.74748632438506,1.72984865185633,1.72984865185633,437075.809602559,0.0,1.0
1999-08-30,12.44,12.75,12.38,12.75,45400,1.68778958659551,1.72984865185633,1.67964912235148,1.72984865185633,334624.650184758,0.0,1.0
1999-08-31,12.5,12.5,12.31,12.31,37000,1.69593005083953,1.69593005083953,1.67015191406677,1.67015191406677,272711.719313571,0.0,1.0
1999-09-01,12.5,12.63,12.44,12.63,51200,1.69593005083953,1.71356772336827,1.68778958659551,1.71356772336827,377374.054833914,0.0,1.0
1999-09-02,12.25,12.38,12.19,12.25,51900,1.66201144982274,1.67964912235148,1.65387098557871,1.66201144982274,382533.465739847,0.0,1.0
1999-09-03,12.56,12.56,12.44,12.44,50500,1.70407051508356,1.70407051508356,1.68778958659551,1.68778958659551,372214.643927982,0.0,1.0
1999-09-07,12.5,12.56,12.38,12.5,40600,1.69593005083953,1.70407051508356,1.67964912235148,1.69593005083953,299245.832544081,0.0,1.0
1999-09-08,12.38,12.44,12.31,12.44,91700,1.67964912235148,1.68778958659551,1.67015191406677,1.68778958659551,675882.828677144,0.0,1.0
1999-09-09,12.38,12.44,12.38,12.38,49400,1.67964912235148,1.68778958659551,1.67964912235148,1.67964912235148,364106.998218658,0.0,1.0
1999-09-10,12.38,12.44,12.38,12.38,147300,1.67964912235148,1.68778958659551,1.67964912235148,1.67964912235148,1085687.46634835,0.0,1.0
1999-09-13,12.25,12.38,12.25,12.31,129400,1.66201144982274,1.67964912235148,1.66201144982274,1.67015191406677,953753.95889665,0.0,1.0
1999-09-14,12.13,12.19,12.13,12.19,81600,1.64573052133468,1.65387098557871,1.64573052133468,1.65387098557871,601439.899891551,0.0,1.0
1999-09-15,12.13,12.25,12.13,12.19,51400,1.64573052133468,1.66201144982274,1.64573052133468,1.65387098557871,378848.172235609,0.0,1.0
1999-09-16,11.88,12.0,11.88,12.0,54200,1.61181192031789,1.62809284880595,1.61181192031789,1.62809284880595,399485.815859339,0.0,1.0
1999-09-17,12.19,12.19,11.94,11.94,102400,1.65387098557871,1.65387098557871,1.61995238456192,1.61995238456192,754748.109667829,0.0,1.0
1999-09-20,12.13,12.25,12.06,12.19,38100,1.64573052133468,1.66201144982274,1.63623331304998,1.65387098557871,280819.365022893,0.0,1.0
1999-09-21,11.94,12.06,11.94,11.94,59900,1.61995238456192,1.63623331304998,1.61995238456192,1.61995238456192,441498.161807646,0.0,1.0
1999-09-22,12.0,12.13,11.94,12.0,33900,1.62809284880595,1.64573052133468,1.61995238456192,1.62809284880595,249862.899587299,0.0,1.0
1999-09-23,11.88,12.06,11.88,12.06,235700,1.61181192031789,1.63623331304998,1.61181192031789,1.63623331304998,1737247.35789753,0.0,1.0
1999-09-24,11.63,11.75,11.63,11.69,69600,1.5778933193011,1.59417424778916,1.5778933193011,1.58603378354513,512992.855789852,0.0,1.0
1999-09-27,11.88,11.88,11.75,11.75,40300,1.61181192031789,1.61181192031789,1.59417424778916,1.59417424778916,297034.656441538,0.0,1.0
1999-09-28,11.81,12.0,11.56,11.81,111900,1.60231471203319,1.62809284880595,1.5683961110164,1.60231471203319,824768.686248339,0.0,1.0
1999-09-29,11.81,11.81,11.69,11.81,169300,1.60231471203319,1.60231471203319,1.58603378354513,1.60231471203319,1247840.3805348,0.0,1.0
1999-09-30,11.81,11.81,11.75,11.75,59700,1.60231471203319,1.60231471203319,1.59417424778916,1.59417424778916,440024.04440595,0.0,1.0
1999-10-01,11.75,11.81,11.75,11.81,67600,1.59417424778916,1.60231471203319,1.59417424778916,1.60231471203319,498251.681772902,0.0,1.0
1999-10-04,12.0,12.0,11.88,11.88,56800,1.62809284880595,1.62809284880595,1.61181192031789,1.61181192031789,418649.342081373,0.0,1.0
1999-10-05,11.88,12.06,11.88,12.0,81600,1.61181192031789,1.63623331304998,1.61181192031789,1.62809284880595,601439.899891551,0.0,1.0
1999-10-06,12.13,12.13,11.88,11.88,194700,1.64573052133468,1.64573052133468,1.61181192031789,1.61181192031789,1435053.29055006,0.0,1.0
1999-10-07,12.06,12.19,12.06,12.13,75500,1.63623331304998,1.65387098557871,1.63623331304998,1.64573052133468,556479.319139854,0.0,1.0
1999-10-08,12.13,12.13,12.06,12.13,124900,1.64573052133468,1.64573052133468,1.63623331304998,1.64573052133468,920586.317358514,0.0,1.0
1999-10-11,12.13,12.19,12.06,12.13,267000,1.64573052133468,1.65387098557871,1.63623331304998,1.64573052133468,1967946.7312628,0.0,1.0
1999-10-12,12.0,12.06,11.94,12.06,251900,1.62809284880595,1.63623331304998,1.61995238456192,1.63623331304998,1856650.86743482,0.0,1.0
1999-10-13,11.88,12.0,11.88,11.94,121700,1.61181192031789,1.62809284880595,1.61181192031789,1.61995238456192,897000.438931394,0.0,1.0
1999-10-14,11.88,12.0,11.88,11.94,46000,1.61181192031789,1.62809284880595,1.61181192031789,1.61995238456192,339047.002389845,0.0,1.0
1999-10-15,11.81,11.88,11.69,11.75,31600,1.60231471203319,1.61181192031789,1.58603378354513,1.59417424778916,232910.549467806,0.0,1.0
1999-10-18,11.81,11.81,11.69,11.75,39300,1.60231471203319,1.60231471203319,1.58603378354513,1.59417424778916,289664.069433063,0.0,1.0
1999-10-19,12.19,12.19,12.0,12.0,134200,1.65387098557871,1.65387098557871,1.62809284880595,1.62809284880595,989132.77653733,0.0,1.0
1999-10-20,12.13,12.19,12.06,12.19,95100,1.64573052133468,1.65387098557871,1.63623331304998,1.65387098557871,700942.824505962,0.0,1.0
1999-10-21,12.06,12.13,12.0,12.06,28800,1.63623331304998,1.64573052133468,1.62809284880595,1.63623331304998,212272.905844077,0.0,1.0
1999-10-22,12.13,12.19,12.13,12.19,59400,1.64573052133468,1.65387098557871,1.64573052133468,1.65387098557871,437812.868303408,0.0,1.0
1999-10-25,12.0,12.06,11.94,12.0,72100,1.62809284880595,1.63623331304998,1.61995238456192,1.62809284880595,531419.323311039,0.0,1.0
1999-10-26,11.94,12.06,11.94,12.0,44200,1.61995238456192,1.63623331304998,1.61995238456192,1.62809284880595,325779.94577459,0.0,1.0
1999-10-27,12.0,12.0,11.94,11.94,56800,1.62809284880595,1.62809284880595,1.61995238456192,1.61995238456192,418649.342081373,0.0,1.0
1999-10-28,12.13,12.19,12.06,12.06,128400,1.64573052133468,1.65387098557871,1.63623331304998,1.63623331304998,946383.371888176,0.0,1.0
1999-10-29,12.06,12.13,12.0,12.06,69500,1.63623331304998,1.64573052133468,1.62809284880595,1.63623331304998,512255.797089004,0.0,1.0
1999-11-01,11.94,12.06,11.88,12.0,51900,1.61995238456192,1.63623331304998,1.61181192031789,1.62809284880595,382533.465739847,0.0,1.0
1999-11-02,12.0,12.06,11.88,12.0,102200,1.62809284880595,1.63623331304998,1.61181192031789,1.62809284880595,753273.992266133,0.0,1.0
1999-11-03,12.0,12.13,11.94,12.06,135100,1.62809284880595,1.64573052133468,1.61995238456192,1.63623331304998,995766.304844957,0.0,1.0
1999-11-04,12.06,12.19,12.06,12.06,230000,1.63623331304998,1.65387098557871,1.63623331304998,1.63623331304998,1695235.01194922,0.0,1.0
1999-11-05,12.19,12.25,12.13,12.13,178400,1.65387098557871,1.66201144982274,1.64573052133468,1.64573052133468,1314912.72231192,0.0,1.0
1999-11-08,12.19,12.25,12.13,12.19,108300,1.65387098557871,1.66201144982274,1.64573052133468,1.65387098557871,798234.57301783,0.0,1.0
1999-11-09,12.19,12.38,12.19,12.31,138700,1.65387098557871,1.67964912235148,1.65387098557871,1.67015191406677,1022300.41807547,0.0,1.0
1999-11-10,12.38,12.44,12.19,12.25,165200,1.67964912235148,1.68778958659551,1.65387098557871,1.66201144982274,1217620.97380004,0.0,1.0
1999-11-11,12.25,12.44,12.25,12.38,111800,1.66201144982274,1.68778958659551,1.66201144982274,1.67964912235148,824031.627547492,0.0,1.0
1999-11-12,12.25,12.31,12.19,12.25,57700,1.66201144982274,1.67015191406677,1.65387098557871,1.66201144982274,425282.870389001,0.0,1.0
1999-11-15,12.31,12.38,12.19,12.19,77000,1.67015191406677,1.67964912235148,1.65387098557871,1.65387098557871,567535.199652566,0.0,1.0
1999-11-16,12.38,12.38,12.31,12.31,130900,1.67964912235148,1.67964912235148,1.67015191406677,1.67015191406677,964809.839409358,0.0,1.0
1999-11-17,11.38,11.44,11.25,11.31,198000,1.54397471828431,1.55211518252834,1.52633704575558,1.53447750999961,1459376.22767803,0.0,1.0
1999-11-18,11.56,11.56,11.44,11.44,204500,1.5683961110164,1.5683961110164,1.55211518252834,1.55211518252834,1507285.04323311,0.0,1.0
1999-11-19,11.56,11.63,11.5,11.5,223400,1.5683961110164,1.5778933193011,1.56025564677237,1.56025564677237,1646589.13769329,0.0,1.0
1999-11-22,11.25,11.38,11.25,11.25,123300,1.52633704575558,1.54397471828431,1.52633704575558,1.52633704575558,908793.378144952,0.0,1.0
1999-11-23,11.31,11.44,11.31,11.38,146300,1.53447750999961,1.55211518252834,1.53447750999961,1.54397471828431,1078316.87933987,0.0,1.0
1999-11-24,11.38,11.38,11.19,11.19,47300,1.54397471828431,1.54397471828431,1.51819658151155,1.51819658151155,348628.765500862,0.0,1.0
1999-11-26,11.56,11.56,11.44,11.5,55500,1.5683961110164,1.5683961110164,1.55211518252834,1.56025564677237,409067.578970356,0.0,1.0
1999-11-29,11.31,11.5,11.25,11.44,117000,1.53447750999961,1.56025564677237,1.52633704575558,1.55211518252834,862358.67999156,0.0,1.0
1999-11-30,11.25,11.44,11.25,11.31,97000,1.52633704575558,1.55211518252834,1.52633704575558,1.53447750999961,714946.939822063,0.0,1.0
1999-12-01,11.19,11.31,11.19,11.25,124500,1.51819658151155,1.53447750999961,1.51819658151155,1.52633704575558,917638.082555122,0.0,1.0
1999-12-02,11.25,11.25,11.06,11.06,131700,1.52633704575558,1.52633704575558,1.50055890898282,1.50055890898282,970706.309016141,0.0,1.0
1999-12-03,11.31,11.56,11.31,11.38,130200,1.53447750999961,1.5683961110164,1.53447750999961,1.54397471828431,959650.428503429,0.0,1.0
1999-12-06,11.25,11.38,11.25,11.25,63200,1.52633704575558,1.54397471828431,1.52633704575558,1.52633704575558,465821.098935612,0.0,1.0
1999-12-07,11.25,11.38,11.25,11.25,95900,1.52633704575558,1.54397471828431,1.52633704575558,1.52633704575558,706839.294112741,0.0,1.0
1999-12-08,11.25,11.31,11.19,11.19,59200,1.52633704575558,1.53447750999961,1.51819658151155,1.51819658151155,436338.750901713,0.0,1.0
1999-12-09,11.31,11.5,11.31,11.44,98300,1.53447750999961,1.56025564677237,1.53447750999961,1.55211518252834,724528.70293308,0.0,1.0
1999-12-10,11.44,11.63,11.38,11.38,125700,1.55211518252834,1.5778933193011,1.54397471828431,1.54397471828431,926482.786965292,0.0,1.0
1999-12-13,11.44,11.56,11.44,11.44,100500,1.55211518252834,1.5683961110164,1.55211518252834,1.55211518252834,740743.994351725,0.0,1.0
1999-12-14,11.44,11.56,11.44,11.5,84300,1.55211518252834,1.5683961110164,1.55211518252834,1.56025564677237,621340.484814432,0.0,1.0
1999-12-15,11.5,11.5,11.38,11.38,124100,1.56025564677237,1.56025564677237,1.54397471828431,1.54397471828431,914689.847751732,0.0,1.0
1999-12-16,11.63,11.69,11.44,11.44,123800,1.5778933193011,1.58603378354513,1.55211518252834,1.55211518252834,912478.671649191,0.0,1.0
1999-12-17,11.69,11.69,11.69,11.69,64100,1.58603378354513,1.58603378354513,1.58603378354513,1.58603378354513,472454.62724324,0.0,1.0
1999-12-20,11.63,11.75,11.5,11.75,53000,1.5778933193011,1.59417424778916,1.56025564677237,1.59417424778916,390641.111449169,0.0,1.0
1999-12-21,11.56,11.56,11.44,11.5,44400,1.5683961110164,1.5683961110164,1.55211518252834,1.56025564677237,327254.063176285,0.0,1.0
1999-12-22,11.63,11.88,11.63,11.69,154000,1.5778933193011,1.61181192031789,1.5778933193011,1.58603378354513,1135070.39930513,0.0,1.0
1999-12-23,12.06,12.25,12.0,12.06,155800,1.63623331304998,1.66201144982274,1.62809284880595,1.63623331304998,1148337.45592039,0.0,1.0
1999-12-27,12.38,12.38,12.06,12.06,113700,1.67964912235148,1.67964912235148,1.63623331304998,1.63623331304998,838035.74286359,0.0,1.0
1999-12-28,12.06,12.25,12.06,12.25,113200,1.63623331304998,1.66201144982274,1.63623331304998,1.66201144982274,834350.449359357,0.0,1.0
1999-12-29,12.0,12.19,12.0,12.06,60600,1.62809284880595,1.65387098557871,1.62809284880595,1.63623331304998,446657.572713578,0.0,1.0
1999-12-30,12.0,12.06,11.94,11.94,48200,1.62809284880595,1.63623331304998,1.61995238456192,1.61995238456192,355262.293808489,0.0,1.0
1999-12-31,12.25,12.63,11.94,11.94,33300,1.66201144982274,1.71356772336827,1.61995238456192,1.61995238456192,245440.547382214,0.0,1.0
2000-01-03,11.875,12.375,11.875,12.3125,78600,1.61113354829756,1.67897075033114,1.61113354829756,1.67049110007694,579328.138866124,0.0,1.0
2000-01-04,11.31,11.81,11.31,11.69,138000,1.53447750999961,1.60231471203319,1.53447750999961,1.58603378354513,1017141.00716953,0.0,1.0
2000-01-05,11.56,11.56,11.38,11.38,57700,1.5683961110164,1.5683961110164,1.54397471828431,1.54397471828431,425282.870389,0.0,1.0
2000-01-06,11.63,11.88,11.63,11.69,15900,1.5778933193011,1.61181192031789,1.5778933193011,1.58603378354513,117192.333434751,0.0,1.0
2000-01-07,12.31,12.31,12.0,12.0,52300,1.67015191406677,1.67015191406677,1.62809284880595,1.62809284880595,385481.700543237,0.0,1.0
2000-01-10,12.44,12.56,12.38,12.5,124000,1.68778958659551,1.70407051508356,1.67964912235148,1.69593005083953,913952.789050881,0.0,1.0
2000-01-11,12.38,12.44,12.38,12.38,64900,1.67964912235148,1.68778958659551,1.67964912235148,1.67964912235148,478351.096850018,0.0,1.0
2000-01-12,12.38,12.5,12.38,12.38,38000,1.67964912235148,1.69593005083953,1.67964912235148,1.67964912235148,280082.306322044,0.0,1.0
2000-01-13,12.75,12.75,12.5,12.56,126600,1.72984865185633,1.72984865185633,1.69593005083953,1.70407051508356,933116.315272916,0.0,1.0
2000-01-14,12.88,13.06,12.88,13.0,56400,1.74748632438506,1.77190771711715,1.74748632438506,1.76376725287312,415701.107277982,0.0,1.0
2000-01-18,12.69,12.75,12.56,12.56,47000,1.7217081876123,1.72984865185633,1.70407051508356,1.70407051508356,346417.589398318,0.0,1.0
2000-01-19,12.69,12.81,12.63,12.69,35800,1.7217081876123,1.73798911610036,1.71356772336827,1.7217081876123,263867.0149034,0.0,1.0
2000-01-20,12.56,13.0,12.19,12.19,91600,1.70407051508356,1.76376725287312,1.65387098557871,1.65387098557871,675145.7699763,0.0,1.0
2000-01-21,12.63,12.63,12.56,12.56,46400,1.71356772336827,1.71356772336827,1.70407051508356,1.70407051508356,341995.237193233,0.0,1.0
2000-01-24,12.75,12.88,12.75,12.75,174700,1.72984865185633,1.74748632438506,1.72984865185633,1.72984865185633,1287641.55038056,0.0,1.0
2000-01-25,13.0,13.0,12.81,12.88,156400,1.76376725287312,1.76376725287312,1.73798911610036,1.74748632438506,1152759.80812547,0.0,1.0
2000-01-26,12.88,12.94,12.88,12.94,58300,1.74748632438506,1.75562678862909,1.74748632438506,1.75562678862909,429705.222594084,0.0,1.0
2000-01-27,12.88,13.06,12.81,12.94,80300,1.74748632438506,1.77190771711715,1.73798911610036,1.75562678862909,591858.136780531,0.0,1.0
2000-01-28,12.5,12.81,12.5,12.75,90100,1.69593005083953,1.73798911610036,1.69593005083953,1.72984865185633,664089.889463588,0.0,1.0
2000-01-31,12.5,12.5,12.38,12.5,42700,1.69593005083953,1.69593005083953,1.67964912235148,1.69593005083953,314724.065261878,0.0,1.0
2000-02-01,12.5,12.56,12.44,12.5,40400,1.69593005083953,1.70407051508356,1.68778958659551,1.69593005083953,297771.715142386,0.0,1.0
2000-02-02,12.6875,12.6875,12.5,12.5,50800,1.72136900160213,1.72136900160213,1.69593005083953,1.69593005083953,374425.820030523,0.0,1.0
2000-02-03,12.94,13.06,12.81,12.81,103700,1.75562678862909,1.77190771711715,1.73798911610036,1.73798911610036,764329.872778842,0.0,1.0
2000-02-04,13.0,13.06,13.0,13.06,47300,1.76376725287312,1.77190771711715,1.76376725287312,1.77190771711715,348628.765500861,0.0,1.0
2000-02-07,13.06,13.13,13.06,13.13,47000,1.77190771711715,1.78140492540185,1.77190771711715,1.78140492540185,346417.589398318,0.0,1.0
2000-02-08,13.5,13.5,13.25,13.25,78300,1.8316044549067,1.8316044549067,1.79768585388991,1.79768585388991,577116.962763582,0.0,1.0
2000-02-09,13.75,13.94,13.56,13.63,66300,1.86552305592349,1.89130119269625,1.83974491915073,1.84924212743543,488669.918661883,0.0,1.0
2000-02-10,13.81,13.81,13.69,13.75,76800,1.87366352016752,1.87366352016752,1.85738259167946,1.86552305592349,566061.082250869,0.0,1.0
2000-02-11,13.5,13.75,13.5,13.75,70100,1.8316044549067,1.86552305592349,1.8316044549067,1.86552305592349,516678.149294088,0.0,1.0
2000-02-14,13.56,13.56,13.38,13.38,66900,1.83974491915073,1.83974491915073,1.81532352641864,1.81532352641864,493092.270866968,0.0,1.0
2000-02-15,13.56,13.63,13.44,13.5,51900,1.83974491915073,1.84924212743543,1.82346399066267,1.8316044549067,382533.465739845,0.0,1.0
2000-02-16,13.63,13.63,13.44,13.5,34900,1.84924212743543,1.84924212743543,1.82346399066267,1.8316044549067,257233.486595773,0.0,1.0
2000-02-17,13.63,13.81,13.56,13.56,60700,1.84924212743543,1.87366352016752,1.83974491915073,1.83974491915073,447394.631414424,0.0,1.0
2000-02-18,13.63,14.0,13.56,13.75,100700,1.84924212743543,1.89944165694028,1.83974491915073,1.86552305592349,742218.111753419,0.0,1.0
2000-02-22,14.13,14.19,13.88,13.88,68800,1.91707932946901,1.92521979371304,1.88316072845222,1.88316072845222,507096.386183071,0.0,1.0
2000-02-23,14.44,14.44,14.25,14.25,82000,1.95913839472983,1.95913839472983,1.93336025795707,1.93336025795707,604388.134694939,0.0,1.0
2000-02-24,14.31,14.5,14.25,14.44,55800,1.9415007222011,1.96727885897386,1.93336025795707,1.95913839472983,411278.755072898,0.0,1.0
2000-02-25,14.31,14.5,14.25,14.25,57500,1.9415007222011,1.96727885897386,1.93336025795707,1.93336025795707,423808.752987305,0.0,1.0
2000-02-28,14.31,14.38,14.13,14.19,55000,1.9415007222011,1.9509979304858,1.91707932946901,1.92521979371304,405382.285466118,0.0,1.0
2000-02-29,14.38,14.5,14.38,14.44,41800,1.9509979304858,1.96727885897386,1.9509979304858,1.95913839472983,308090.53695425,0.0,1.0
2000-03-01,14.5,14.63,14.38,14.5,40900,1.96727885897386,1.98491653150259,1.9509979304858,1.96727885897386,301457.008646622,0.0,1.0
2000-03-02,14.56,14.69,14.44,14.44,71500,1.97541932321789,1.99305699574662,1.95913839472983,1.95913839472983,526996.971105953,0.0,1.0
2000-03-03,14.88,15.06,14.63,14.63,55000,2.01883513251938,2.04325652525147,1.98491653150259,1.98491653150259,405382.285466118,0.0,1.0
2000-03-06,15.0,15.06,14.94,14.94,50600,2.03511606100744,2.04325652525147,2.02697559676341,2.02697559676341,372951.702628829,0.0,1.0
2000-03-07,14.88,15.25,14.88,15.19,54200,2.01883513251938,2.06903466202423,2.01883513251938,2.0608941977802,399485.815859338,0.0,1.0
2000-03-08,15.19,15.38,15.0,15.38,57300,2.0608941977802,2.08667233455296,2.03511606100744,2.08667233455296,422334.635585611,0.0,1.0
2000-03-09,15.13,15.19,15.0,15.13,39500,2.05275373353617,2.0608941977802,2.03511606100744,2.05275373353617,291138.186834758,0.0,1.0
2000-03-10,15.06,15.19,15.0,15.0,64100,2.04325652525147,2.0608941977802,2.03511606100744,2.03511606100744,472454.627243239,0.0,1.0
2000-03-13,15.19,15.31,14.81,14.81,83600,2.0608941977802,2.07717512626826,2.00933792423468,2.00933792423468,616181.0739085,0.0,1.0
2000-03-14,15.69,16.0,15.5,15.5,45800,2.12873139981378,2.1707904650746,2.10295326304102,2.10295326304102,337572.88498815,0.0,1.0
2000-03-15,15.56,15.69,15.44,15.69,22600,2.11109372728505,2.12873139981378,2.09481279879699,2.12873139981378,166575.266391532,0.0,1.0
2000-03-16,16.25,16.5,15.44,15.94,111000,2.2047090660914,2.23862766710819,2.09481279879699,2.16265000083057,818135.157940709,0.0,1.0
2000-03-17,15.94,16.13,15.88,16.13,29700,2.16265000083057,2.18842813760334,2.15450953658654,2.18842813760334,218906.434151704,0.0,1.0
2000-03-20,15.88,16.06,15.75,15.75,42200,2.15450953658654,2.17893092931863,2.13687186405781,2.13687186405781,311038.77175764,0.0,1.0
2000-03-21,15.56,15.63,15.38,15.38,51100,2.11109372728505,2.12059093556975,2.08667233455296,2.08667233455296,376636.996133066,0.0,1.0
2000-03-22,15.56,15.56,15.44,15.5,29800,2.11109372728505,2.11109372728505,2.09481279879699,2.10295326304102,219643.492852551,0.0,1.0
2000-03-23,15.63,15.63,15.31,15.31,26100,2.12059093556975,2.12059093556975,2.07717512626826,2.07717512626826,192372.320921194,0.0,1.0
2000-03-24,15.38,15.81,15.38,15.69,42500,2.08667233455296,2.14501232830184,2.08667233455296,2.12873139981378,313249.947860182,0.0,1.0
2000-03-27,15.31,15.38,15.19,15.38,40800,2.07717512626826,2.08667233455296,2.0608941977802,2.08667233455296,300719.949945775,0.0,1.0
2000-03-28,15.25,15.38,15.13,15.13,42600,2.06903466202423,2.08667233455296,2.05275373353617,2.05275373353617,313987.00656103,0.0,1.0
2000-03-29,15.25,15.38,15.25,15.25,69100,2.06903466202423,2.08667233455296,2.06903466202423,2.06903466202423,509307.562285614,0.0,1.0
2000-03-30,14.75,15.06,14.63,15.06,37600,2.00119745999065,2.04325652525147,1.98491653150259,2.04325652525147,277134.071518655,0.0,1.0
2000-03-31,14.75,14.81,14.69,14.75,37700,2.00119745999065,2.00933792423468,1.99305699574662,2.00119745999065,277871.130219503,0.0,1.0
2000-04-03,14.25,14.69,14.25,14.63,31600,1.93336025795707,1.99305699574662,1.93336025795707,1.98491653150259,232910.549467806,0.0,1.0
2000-04-04,13.75,14.38,13.31,14.13,53400,1.86552305592349,1.9509979304858,1.80582631813394,1.91707932946901,393589.346252558,0.0,1.0
2000-04-05,13.69,13.69,13.5,13.5,23000,1.85738259167946,1.85738259167946,1.8316044549067,1.8316044549067,169523.501194922,0.0,1.0
2000-04-06,13.88,14.0,13.63,13.63,16900,1.88316072845222,1.89944165694028,1.84924212743543,1.84924212743543,124562.920443225,0.0,1.0
2000-04-07,14.38,14.44,14.25,14.25,24800,1.9509979304858,1.95913839472983,1.93336025795707,1.93336025795707,182790.557810177,0.0,1.0
2000-04-10,14.63,14.94,14.5,14.56,42300,1.98491653150259,2.02697559676341,1.96727885897386,1.97541932321789,311775.830458487,0.0,1.0
2000-04-11,14.31,14.56,14.31,14.44,35900,1.9415007222011,1.97541932321789,1.9415007222011,1.95913839472983,264604.073604248,0.0,1.0
2000-04-12,14.25,14.5,14.25,14.31,26300,1.93336025795707,1.96727885897386,1.93336025795707,1.9415007222011,193846.438322889,0.0,1.0
2000-04-13,13.63,14.19,13.63,14.13,46900,1.84924212743543,1.92521979371304,1.84924212743543,1.91707932946901,345680.530697471,0.0,1.0
2000-04-14,12.5,13.5,12.38,13.31,85900,1.69593005083953,1.8316044549067,1.67964912235148,1.80582631813394,633133.424027993,0.0,1.0
2000-04-17,12.88,12.94,12.5,12.5,60600,1.74748632438506,1.75562678862909,1.69593005083953,1.69593005083953,446657.572713576,0.0,1.0
2000-04-18,13.25,13.31,12.88,12.88,37900,1.79768585388991,1.80582631813394,1.74748632438506,1.74748632438506,279345.247621197,0.0,1.0
2000-04-19,13.0,13.38,13.0,13.13,55700,1.76376725287312,1.81532352641864,1.76376725287312,1.78140492540185,410541.696372049,0.0,1.0
2000-04-20,13.06,13.19,13.0,13.06,56700,1.77190771711715,1.78954538964588,1.76376725287312,1.77190771711715,417912.283380524,0.0,1.0
2000-04-24,12.94,12.94,12.69,12.88,45600,1.75562678862909,1.75562678862909,1.7217081876123,1.74748632438506,336098.767586453,0.0,1.0
2000-04-25,13.25,13.25,13.0,13.0,29000,1.79768585388991,1.79768585388991,1.76376725287312,1.76376725287312,213747.023245771,0.0,1.0
2000-04-26,13.25,13.38,13.25,13.38,46600,1.79768585388991,1.81532352641864,1.79768585388991,1.81532352641864,343469.354594928,0.0,1.0
2000-04-27,13.06,13.13,13.0,13.06,35700,1.77190771711715,1.78140492540185,1.76376725287312,1.77190771711715,263129.956202552,0.0,1.0
2000-04-28,13.13,13.5,13.06,13.38,61700,1.78140492540185,1.8316044549067,1.77190771711715,1.81532352641864,454765.218422899,0.0,1.0
2000-05-01,13.31,13.44,13.19,13.19,39500,1.80582631813394,1.82346399066267,1.78954538964588,1.78954538964588,291138.186834757,0.0,1.0
2000-05-02,13.31,13.38,13.25,13.31,11900,1.80582631813394,1.81532352641864,1.79768585388991,1.80582631813394,87709.9854008508,0.0,1.0
2000-05-03,12.81,13.25,12.81,13.06,19100,1.73798911610036,1.79768585388991,1.73798911610036,1.77190771711715,140778.21186187,0.0,1.0
2000-05-04,13.06,13.13,13.0,13.0,34100,1.77190771711715,1.78140492540185,1.76376725287312,1.76376725287312,251337.016988992,0.0,1.0
2000-05-05,13.38,13.38,13.19,13.19,45200,1.81532352641864,1.81532352641864,1.78954538964588,1.78954538964588,333150.532783064,0.0,1.0
2000-05-08,13.31,13.31,13.19,13.19,12900,1.80582631813394,1.80582631813394,1.78954538964588,1.78954538964588,95080.5724093256,0.0,1.0
2000-05-09,13.38,13.38,13.06,13.19,42700,1.81532352641864,1.81532352641864,1.77190771711715,1.78954538964588,314724.065261877,0.0,1.0
2000-05-10,12.94,13.19,12.88,13.19,43900,1.75562678862909,1.78954538964588,1.74748632438506,1.78954538964588,323568.769672046,0.0,1.0
2000-05-11,13.38,13.38,13.0,13.0,79600,1.81532352641864,1.81532352641864,1.76376725287312,1.76376725287312,586698.725874599,0.0,1.0
2000-05-12,13.38,13.38,13.25,13.31,22000,1.81532352641864,1.81532352641864,1.79768585388991,1.80582631813394,162152.914186447,0.0,1.0
2000-05-15,13.25,13.38,12.81,13.19,103500,1.79768585388991,1.81532352641864,1.73798911610036,1.78954538964588,762855.755377148,0.0,1.0
2000-05-16,13.56,13.63,13.38,13.38,34500,1.83974491915073,1.84924212743543,1.81532352641864,1.81532352641864,254285.251792383,0.0,1.0
2000-05-17,12.94,13.19,12.94,13.19,20900,1.75562678862909,1.78954538964588,1.75562678862909,1.78954538964588,154045.268477124,0.0,1.0
2000-05-18,13.0,13.06,12.88,13.0,41000,1.76376725287312,1.77190771711715,1.74748632438506,1.76376725287312,302194.067347469,0.0,1.0
2000-05-19,12.81,12.88,12.63,12.75,47700,1.73798911610036,1.74748632438506,1.71356772336827,1.72984865185633,351577.00030425,0.0,1.0
2000-05-22,12.69,12.75,12.5,12.5,31100,1.7217081876123,1.72984865185633,1.69593005083953,1.69593005083953,229225.255963568,0.0,1.0
2000-05-23,12.63,12.75,12.56,12.69,53100,1.71356772336827,1.72984865185633,1.70407051508356,1.7217081876123,391378.170150015,0.0,1.0
2000-05-24,12.63,12.63,12.38,12.56,38700,1.71356772336827,1.71356772336827,1.67964912235148,1.70407051508356,285241.717227977,0.0,1.0
2000-05-25,12.63,12.75,12.56,12.56,60000,1.71356772336827,1.72984865185633,1.70407051508356,1.70407051508356,442235.220508491,0.0,1.0
2000-05-26,12.81,12.81,12.5,12.56,22900,1.73798911610036,1.73798911610036,1.69593005083953,1.70407051508356,168786.442494074,0.0,1.0
2000-05-30,13.13,13.19,12.81,12.81,47700,1.78140492540185,1.78954538964588,1.73798911610036,1.73798911610036,351577.000304251,0.0,1.0
2000-05-31,13.06,13.19,13.06,13.13,30600,1.77190771711715,1.78954538964588,1.77190771711715,1.78140492540185,225539.962459331,0.0,1.0
2000-06-01,13.69,13.69,13.19,13.19,69500,1.85738259167946,1.85738259167946,1.78954538964588,1.78954538964588,512255.797089003,0.0,1.0
2000-06-02,14.19,14.25,13.88,13.88,56600,1.92521979371304,1.93336025795707,1.88316072845222,1.88316072845222,417175.224679678,0.0,1.0
2000-06-05,14.13,14.19,14.0,14.19,34200,1.91707932946901,1.92521979371304,1.89944165694028,1.92521979371304,252074.075689841,0.0,1.0
2000-06-06,14.13,14.19,14.0,14.0,56700,1.91707932946901,1.92521979371304,1.89944165694028,1.89944165694028,417912.283380525,0.0,1.0
2000-06-07,14.25,14.25,13.94,13.94,30000,1.93336025795707,1.93336025795707,1.89130119269625,1.89130119269625,221117.610254246,0.0,1.0
2000-06-08,14.31,14.31,14.06,14.25,29700,1.9415007222011,1.9415007222011,1.90758212118431,1.93336025795707,218906.434151704,0.0,1.0
2000-06-09,14.44,14.44,14.25,14.44,35200,1.95913839472983,1.95913839472983,1.93336025795707,1.95913839472983,259444.662698315,0.0,1.0
2000-06-12,14.25,14.38,14.13,14.31,17800,1.93336025795707,1.9509979304858,1.91707932946901,1.9415007222011,131196.448750853,0.0,1.0
2000-06-13,14.38,14.38,14.06,14.06,23400,1.9509979304858,1.9509979304858,1.90758212118431,1.90758212118431,172471.735998312,0.0,1.0
2000-06-14,14.19,14.38,14.19,14.25,25600,1.92521979371304,1.9509979304858,1.92521979371304,1.93336025795707,188687.027416957,0.0,1.0
2000-06-15,14.19,14.25,13.88,14.06,37100,1.92521979371304,1.93336025795707,1.88316072845222,1.90758212118431,273448.778014418,0.0,1.0
2000-06-16,14.19,14.19,13.94,13.94,39600,1.92521979371304,1.92521979371304,1.89130119269625,1.89130119269625,291875.245535605,0.0,1.0
2000-06-19,14.19,14.31,14.0,14.0,30200,1.92521979371304,1.9415007222011,1.89944165694028,1.89944165694028,222591.727655941,0.0,1.0
2000-06-20,14.25,14.25,14.19,14.19,29700,1.93336025795707,1.93336025795707,1.92521979371304,1.92521979371304,218906.434151704,0.0,1.0
2000-06-21,14.25,14.25,14.13,14.19,8000,1.93336025795707,1.93336025795707,1.91707932946901,1.92521979371304,58964.6960677989,0.0,1.0
2000-06-22,14.13,14.25,14.13,14.25,15900,1.91707932946901,1.93336025795707,1.91707932946901,1.93336025795707,117192.33343475,0.0,1.0
2000-06-23,14.0,14.19,14.0,14.13,23400,1.89944165694028,1.92521979371304,1.89944165694028,1.91707932946901,172471.735998312,0.0,1.0
2000-06-26,14.0,14.13,14.0,14.0,12200,1.89944165694028,1.91707932946901,1.89944165694028,1.89944165694028,89921.1615033933,0.0,1.0
2000-06-27,13.81,14.06,13.81,14.0,15400,1.87366352016752,1.90758212118431,1.87366352016752,1.89944165694028,113507.039930513,0.0,1.0
2000-06-28,13.88,14.0,13.88,13.94,13300,1.88316072845222,1.89944165694028,1.88316072845222,1.89130119269625,98028.8072127157,0.0,1.0
2000-06-29,13.75,13.75,13.69,13.75,10400,1.86552305592349,1.86552305592349,1.85738259167946,1.86552305592349,76654.1048881386,0.0,1.0
2000-06-30,13.88,14.0,13.63,13.88,20900,1.88316072845222,1.89944165694028,1.84924212743543,1.88316072845222,154045.268477125,0.0,1.0
2000-07-03,13.75,13.94,13.69,13.94,11400,1.86552305592349,1.89130119269625,1.85738259167946,1.89130119269625,84024.6918966134,0.0,1.0
2000-07-05,13.75,13.75,13.44,13.44,28500,1.86552305592349,1.86552305592349,1.82346399066267,1.82346399066267,210061.729741534,0.0,1.0
2000-07-06,13.75,13.75,13.56,13.56,10500,1.86552305592349,1.86552305592349,1.83974491915073,1.83974491915073,77391.163588986,0.0,1.0
2000-07-07,13.69,13.75,13.63,13.69,17600,1.85738259167946,1.86552305592349,1.84924212743543,1.85738259167946,129722.331349158,0.0,1.0
2000-07-10,13.88,13.88,13.69,13.69,67900,1.88316072845222,1.88316072845222,1.85738259167946,1.85738259167946,500462.857875444,0.0,1.0
2000-07-11,13.75,13.81,13.75,13.81,12100,1.86552305592349,1.87366352016752,1.86552305592349,1.87366352016752,89184.1028025458,0.0,1.0
2000-07-12,13.81,13.94,13.75,13.75,40600,1.87366352016752,1.89130119269625,1.86552305592349,1.86552305592349,299245.832544079,0.0,1.0
2000-07-13,13.81,13.88,13.75,13.88,56300,1.87366352016752,1.88316072845222,1.86552305592349,1.88316072845222,414964.048577135,0.0,1.0
2000-07-14,13.88,13.94,13.81,13.94,48700,1.88316072845222,1.89130119269625,1.87366352016752,1.89130119269625,358947.587312726,0.0,1.0
2000-07-17,14.19,14.25,13.81,13.88,69100,1.92521979371304,1.93336025795707,1.87366352016752,1.88316072845222,509307.562285613,0.0,1.0
2000-07-18,14.13,14.38,14.13,14.31,55600,1.91707932946901,1.9509979304858,1.91707932946901,1.9415007222011,409804.637671203,0.0,1.0
2000-07-19,14.38,14.5,14.06,14.06,42800,1.9509979304858,1.96727885897386,1.90758212118431,1.90758212118431,315461.123962725,0.0,1.0
2000-07-20,14.69,14.75,14.44,14.44,53200,1.99305699574662,2.00119745999065,1.95913839472983,1.95913839472983,392115.228850863,0.0,1.0
2000-07-21,14.63,14.69,14.5,14.56,18300,1.98491653150259,1.99305699574662,1.96727885897386,1.97541932321789,134881.74225509,0.0,1.0
2000-07-24,14.44,14.69,14.38,14.69,41800,1.95913839472983,1.99305699574662,1.9509979304858,1.99305699574662,308090.53695425,0.0,1.0
2000-07-25,14.38,14.5,14.25,14.44,17400,1.9509979304858,1.96727885897386,1.93336025795707,1.95913839472983,128248.213947463,0.0,1.0
2000-07-26,14.63,14.63,14.38,14.38,21900,1.98491653150259,1.98491653150259,1.9509979304858,1.9509979304858,161415.8554856,0.0,1.0
2000-07-27,14.38,14.56,14.38,14.56,51300,1.9509979304858,1.97541932321789,1.9509979304858,1.97541932321789,378111.113534761,0.0,1.0
2000-07-28,14.31,14.38,14.25,14.38,16900,1.9415007222011,1.9509979304858,1.93336025795707,1.9509979304858,124562.920443225,0.0,1.0
2000-07-31,14.25,14.25,14.13,14.25,11300,1.93336025795707,1.93336025795707,1.91707932946901,1.93336025795707,83287.633195766,0.0,1.0
2000-08-01,14.25,14.38,14.25,14.31,20800,1.93336025795707,1.9509979304858,1.93336025795707,1.9415007222011,153308.209776277,0.0,1.0
2000-08-02,14.25,14.31,14.19,14.19,15100,1.93336025795707,1.9415007222011,1.92521979371304,1.92521979371304,111295.863827971,0.0,1.0
2000-08-03,14.0,14.13,13.88,13.88,26600,1.89944165694028,1.91707932946901,1.88316072845222,1.88316072845222,196057.614425431,0.0,1.0
2000-08-04,14.13,14.13,14.0,14.0,6700,1.91707932946901,1.91707932946901,1.89944165694028,1.89944165694028,49382.9329567816,0.0,1.0
2000-08-07,14.25,14.25,14.13,14.19,12100,1.93336025795707,1.93336025795707,1.91707932946901,1.92521979371304,89184.1028025459,0.0,1.0
2000-08-08,14.19,14.25,14.0,14.0,25900,1.92521979371304,1.93336025795707,1.89944165694028,1.89944165694028,190898.203519499,0.0,1.0
2000-08-09,14.0,14.19,14.0,14.13,23800,1.89944165694028,1.92521979371304,1.89944165694028,1.91707932946901,175419.970801702,0.0,1.0
2000-08-10,14.06,14.13,13.94,13.94,21800,1.90758212118431,1.91707932946901,1.89130119269625,1.89130119269625,160678.796784752,0.0,1.0
2000-08-11,14.0,14.06,13.94,14.0,20900,1.89944165694028,1.90758212118431,1.89130119269625,1.89944165694028,154045.268477125,0.0,1.0
2000-08-14,14.19,14.25,13.94,14.0,28900,1.92521979371304,1.93336025795707,1.89130119269625,1.89944165694028,213009.964544924,0.0,1.0
2000-08-15,14.06,14.19,13.94,14.19,29800,1.90758212118431,1.92521979371304,1.89130119269625,1.92521979371304,219643.492852551,0.0,1.0
2000-08-16,13.75,13.81,13.31,13.31,109800,1.86552305592349,1.87366352016752,1.80582631813394,1.80582631813394,809290.45353054,0.0,1.0
2000-08-17,13.81,13.88,13.69,13.75,21100,1.87366352016752,1.88316072845222,1.85738259167946,1.86552305592349,155519.38587882,0.0,1.0
2000-08-18,13.88,13.94,13.88,13.88,44200,1.88316072845222,1.89130119269625,1.88316072845222,1.88316072845222,325779.945774589,0.0,1.0
2000-08-21,13.75,13.81,13.63,13.75,13600,1.86552305592349,1.87366352016752,1.84924212743543,1.86552305592349,100239.983315258,0.0,1.0
2000-08-22,13.75,13.81,13.69,13.69,9300,1.86552305592349,1.87366352016752,1.85738259167946,1.85738259167946,68546.4591788162,0.0,1.0
2000-08-23,13.63,13.69,13.63,13.63,17600,1.84924212743543,1.85738259167946,1.84924212743543,1.84924212743543,129722.331349158,0.0,1.0
2000-08-24,13.75,13.81,13.56,13.56,22600,1.86552305592349,1.87366352016752,1.83974491915073,1.83974491915073,166575.266391532,0.0,1.0
2000-08-25,13.94,14.0,13.81,13.88,41800,1.89130119269625,1.89944165694028,1.87366352016752,1.88316072845222,308090.536954249,0.0,1.0
2000-08-28,14.0,14.0,13.94,14.0,27500,1.89944165694028,1.89944165694028,1.89130119269625,1.89944165694028,202691.142733059,0.0,1.0
2000-08-29,13.81,13.94,13.81,13.81,17300,1.87366352016752,1.89130119269625,1.87366352016752,1.87366352016752,127511.155246615,0.0,1.0
2000-08-30,13.38,13.56,13.38,13.56,24000,1.87230677612685,1.89749475966219,1.87230677612685,1.89749475966219,171510.355084163,0.42,1.0
2000-08-31,13.38,13.56,13.38,13.38,43500,1.87230677612685,1.89749475966219,1.87230677612685,1.87230677612685,310862.518590045,0.0,1.0
2000-09-01,13.69,13.88,13.5,13.5,33800,1.91568608110437,1.94227339705834,1.88909876515041,1.88909876515041,241543.750076863,0.0,1.0
2000-09-05,13.69,13.75,13.69,13.69,18400,1.91568608110437,1.92408207561615,1.91568608110437,1.91568608110437,131491.272231192,0.0,1.0
2000-09-06,13.69,13.69,13.63,13.69,32900,1.91568608110437,1.91568608110437,1.90729008659259,1.91568608110437,235112.111761207,0.0,1.0
2000-09-07,13.75,13.88,13.56,13.56,16100,1.92408207561615,1.94227339705834,1.89749475966219,1.89749475966219,115054.863202293,0.0,1.0
2000-09-08,13.63,13.69,13.63,13.63,6000,1.90729008659259,1.91568608110437,1.90729008659259,1.90729008659259,42877.5887710409,0.0,1.0
2000-09-11,13.31,13.5,13.31,13.44,24200,1.86251144919644,1.88909876515041,1.86251144919644,1.88070277063863,172939.608043197,0.0,1.0
2000-09-12,13.25,13.38,13.19,13.31,21100,1.85411545468466,1.87230677612685,1.84571946017288,1.86251144919644,150786.18717816,0.0,1.0
2000-09-13,13.13,13.19,13.06,13.13,36000,1.8373234656611,1.84571946017288,1.82752813873069,1.8373234656611,257265.532626244,0.0,1.0
2000-09-14,13.38,13.44,13.19,13.31,23100,1.87230677612685,1.88070277063863,1.84571946017288,1.86251144919644,165078.716768507,0.0,1.0
2000-09-15,12.75,13.38,12.75,13.31,87800,1.78414883375316,1.87230677612685,1.78414883375316,1.86251144919644,627442.04901623,0.0,1.0
2000-09-18,12.63,13.19,12.63,12.75,31500,1.7673568447296,1.84571946017288,1.7673568447296,1.78414883375316,225107.341047964,0.0,1.0
2000-09-19,12.56,12.69,12.5,12.69,14300,1.75756151779919,1.77575283924138,1.74916552328741,1.77575283924138,102191.586570981,0.0,1.0
2000-09-20,12.25,12.5,12.25,12.5,30500,1.71418221282166,1.74916552328741,1.71418221282166,1.74916552328741,217961.076252791,0.0,1.0
2000-09-21,12.25,12.25,12.13,12.13,51700,1.71418221282166,1.71418221282166,1.69739022379811,1.69739022379811,369461.889910469,0.0,1.0
2000-09-22,12.06,12.38,12.06,12.13,108600,1.6875948968677,1.73237353426385,1.6875948968677,1.69739022379811,776084.356755836,0.0,1.0
2000-09-25,12.19,12.31,12.13,12.19,49200,1.70578621830988,1.72257820733344,1.69739022379811,1.70578621830988,351596.227922535,0.0,1.0
2000-09-26,12.13,12.31,12.13,12.25,24300,1.69739022379811,1.72257820733344,1.69739022379811,1.71418221282166,173654.234522715,0.0,1.0
2000-09-27,12.25,12.38,12.19,12.25,21100,1.71418221282166,1.73237353426385,1.70578621830988,1.71418221282166,150786.18717816,0.0,1.0
2000-09-28,12.31,12.31,12.19,12.25,25800,1.72257820733344,1.72257820733344,1.70578621830988,1.71418221282166,184373.631715476,0.0,1.0
2000-09-29,12.25,12.38,12.25,12.25,33000,1.71418221282166,1.73237353426385,1.71418221282166,1.71418221282166,235826.738240725,0.0,1.0
2000-10-02,12.5,12.63,12.44,12.44,13400,1.74916552328741,1.7673568447296,1.74076952877563,1.74076952877563,95759.9482553245,0.0,1.0
2000-10-03,12.63,12.63,12.44,12.44,26900,1.7673568447296,1.7673568447296,1.74076952877563,1.74076952877563,192234.522990166,0.0,1.0
2000-10-04,12.56,12.56,12.5,12.5,26500,1.75756151779919,1.75756151779919,1.74916552328741,1.74916552328741,189376.017072097,0.0,1.0
2000-10-05,12.38,12.56,12.38,12.56,73500,1.73237353426385,1.75756151779919,1.73237353426385,1.75756151779919,525250.46244525,0.0,1.0
2000-10-06,12.25,12.44,12.25,12.31,16300,1.71418221282166,1.74076952877563,1.71418221282166,1.72257820733344,116484.116161328,0.0,1.0
2000-10-09,12.13,12.25,12.06,12.25,29000,1.69739022379811,1.71418221282166,1.6875948968677,1.71418221282166,207241.67906003,0.0,1.0
2000-10-10,11.88,12.0,11.75,11.88,38300,1.66240691333236,1.67919890235592,1.64421559189017,1.66240691333236,273701.941655143,0.0,1.0
2000-10-11,11.56,11.69,11.5,11.63,28400,1.6176282759362,1.63581959737839,1.60923228142442,1.62742360286661,202953.920182926,0.0,1.0
2000-10-12,11.19,11.44,11.06,11.44,39300,1.56585297644689,1.60083628691264,1.5476616550047,1.60083628691264,280848.206450317,0.0,1.0
2000-10-13,11.25,11.25,10.94,10.94,58600,1.57424897095867,1.57424897095867,1.53086966598114,1.53086966598114,418771.116997165,0.0,1.0
2000-10-16,11.13,11.19,11.06,11.19,18800,1.55745698193511,1.56585297644689,1.5476616550047,1.56585297644689,134349.778149261,0.0,1.0
2000-10-17,11.0,11.06,11.0,11.06,20100,1.53926566049292,1.5476616550047,1.53926566049292,1.5476616550047,143639.922382987,0.0,1.0
2000-10-18,10.88,10.94,10.63,10.88,30500,1.52247367146936,1.53086966598114,1.48749036100362,1.52247367146936,217961.076252791,0.0,1.0
2000-10-19,11.31,11.31,11.06,11.06,20600,1.58264496547045,1.58264496547045,1.5476616550047,1.5476616550047,147213.054780573,0.0,1.0
2000-10-20,11.13,11.25,11.06,11.19,29100,1.55745698193511,1.57424897095867,1.5476616550047,1.56585297644689,207956.305539548,0.0,1.0
2000-10-23,11.06,11.13,11.0,11.06,39800,1.5476616550047,1.55745698193511,1.53926566049292,1.5476616550047,284421.338847904,0.0,1.0
2000-10-24,11.25,11.31,11.13,11.13,65600,1.57424897095867,1.58264496547045,1.55745698193511,1.55745698193511,468794.970563379,0.0,1.0
2000-10-25,11.19,11.25,11.06,11.06,55200,1.56585297644689,1.57424897095867,1.5476616550047,1.5476616550047,394473.816693575,0.0,1.0
2000-10-26,11.31,11.31,11.19,11.19,49200,1.58264496547045,1.58264496547045,1.56585297644689,1.56585297644689,351596.227922535,0.0,1.0
2000-10-27,11.38,11.5,11.31,11.31,60200,1.59244029240086,1.60923228142442,1.58264496547045,1.58264496547045,430205.140669442,0.0,1.0
2000-10-30,11.56,11.56,11.44,11.5,35200,1.6176282759362,1.6176282759362,1.60083628691264,1.60923228142442,251548.520790106,0.0,1.0
2000-10-31,11.94,11.94,11.56,11.56,40500,1.67080290784414,1.67080290784414,1.6176282759362,1.6176282759362,289423.724204525,0.0,1.0
2000-11-01,11.63,11.88,11.56,11.88,38500,1.62742360286661,1.66240691333236,1.6176282759362,1.66240691333236,275131.194614178,0.0,1.0
2000-11-02,11.75,11.81,11.63,11.81,38500,1.64421559189017,1.65261158640195,1.62742360286661,1.65261158640195,275131.194614178,0.0,1.0
2000-11-03,12.0,12.06,11.75,11.81,32700,1.67919890235592,1.6875948968677,1.64421559189017,1.65261158640195,233682.858802172,0.0,1.0
2000-11-06,11.75,12.0,11.63,12.0,35900,1.64421559189017,1.67919890235592,1.62742360286661,1.67919890235592,256550.906146727,0.0,1.0
2000-11-07,11.81,11.81,11.63,11.63,15700,1.65261158640195,1.65261158640195,1.62742360286661,1.62742360286661,112196.357284223,0.0,1.0
2000-11-08,11.81,11.88,11.75,11.75,26200,1.65261158640195,1.66240691333236,1.64421559189017,1.64421559189017,187232.137633544,0.0,1.0
2000-11-09,11.63,11.69,11.63,11.63,12800,1.62742360286661,1.63581959737839,1.62742360286661,1.62742360286661,91472.1893782202,0.0,1.0
2000-11-10,11.38,11.5,11.38,11.44,41900,1.59244029240086,1.60923228142442,1.59244029240086,1.60083628691264,299428.494917768,0.0,1.0
2000-11-13,11.13,11.19,11.06,11.13,15900,1.55745698193511,1.56585297644689,1.5476616550047,1.55745698193511,113625.610243258,0.0,1.0
2000-11-14,11.19,11.19,10.88,11.13,41400,1.56585297644689,1.56585297644689,1.52247367146936,1.55745698193511,295855.362520182,0.0,1.0
2000-11-15,11.19,11.25,11.06,11.06,71600,1.56585297644689,1.57424897095867,1.5476616550047,1.5476616550047,511672.55933442,0.0,1.0
2000-11-16,9.875,9.875,9.813,9.875,103700,1.56515331023758,1.56515331023758,1.55532652489735,1.56515331023758,654272.966936739,1.31,1.0
2000-11-17,9.625,9.875,9.375,9.875,135100,1.52552917580118,1.56515331023758,1.48590504136479,1.56515331023758,852384.549982197,0.0,1.0
2000-11-20,9.75,9.75,9.438,9.5,83400,1.54534124301938,1.54534124301938,1.49589032324276,1.50571710858299,526194.459426462,0.0,1.0
2000-11-21,9.438,9.563,9.313,9.563,63400,1.49589032324276,1.51570239046096,1.47607825602456,1.51570239046096,400008.737741459,0.0,1.0
2000-11-22,9.188,9.25,9.125,9.188,46100,1.45626618880637,1.46609297414659,1.44628090692839,1.45626618880637,290858.088483931,0.0,1.0
2000-11-24,9.313,9.313,9.188,9.188,29700,1.47607825602456,1.47607825602456,1.45626618880637,1.45626618880637,187385.79670223,0.0,1.0
2000-11-27,9.5,9.625,9.375,9.375,51400,1.50571710858299,1.52552917580118,1.48590504136479,1.48590504136479,324297.304730457,0.0,1.0
2000-11-28,9.25,9.375,9.25,9.375,138200,1.46609297414659,1.48590504136479,1.46609297414659,1.48590504136479,871943.336843371,0.0,1.0
2000-11-29,9.063,9.313,9.0,9.313,87500,1.43645412158817,1.47607825602456,1.4264688397102,1.47607825602456,552062.532371887,0.0,1.0
2000-11-30,9.0,9.0,8.875,9.0,109200,1.4264688397102,1.4264688397102,1.406656772492,1.4264688397102,688974.040400115,0.0,1.0
2000-12-01,9.063,9.25,8.938,9.0,96600,1.43645412158817,1.46609297414659,1.41664205436997,1.4264688397102,609477.035738564,0.0,1.0
2000-12-04,8.75,9.0,8.75,8.875,169900,1.3868447052738,1.4264688397102,1.3868447052738,1.406656772492,1071947.7057141,0.0,1.0
2000-12-05,9.125,9.188,8.813,8.813,61600,1.44628090692839,1.45626618880637,1.39682998715177,1.39682998715177,388652.02278981,0.0,1.0
2000-12-06,8.938,9.125,8.938,9.0,46400,1.41664205436997,1.44628090692839,1.41664205436997,1.4264688397102,292750.874309207,0.0,1.0
2000-12-07,8.813,8.938,8.75,8.875,43300,1.39682998715177,1.41664205436997,1.3868447052738,1.406656772492,273192.087448032,0.0,1.0
2000-12-08,9.063,9.125,9.0,9.0,59400,1.43645412158817,1.44628090692839,1.4264688397102,1.4264688397102,374771.593404458,0.0,1.0
2000-12-11,9.25,9.438,9.125,9.125,59800,1.46609297414659,1.49589032324276,1.44628090692839,1.44628090692839,377295.307838159,0.0,1.0
2000-12-12,9.063,9.313,9.063,9.125,65200,1.43645412158817,1.47607825602456,1.43645412158817,1.44628090692839,411365.452693109,0.0,1.0
2000-12-13,9.063,9.125,9.0,9.125,88100,1.43645412158817,1.44628090692839,1.4264688397102,1.44628090692839,555848.104022437,0.0,1.0
2000-12-14,9.0,9.063,8.938,9.063,387100,1.4264688397102,1.43645412158817,1.41664205436997,1.43645412158817,2442324.64321323,0.0,1.0
2000-12-15,8.875,9.0,8.875,9.0,296000,1.406656772492,1.4264688397102,1.406656772492,1.4264688397102,1867548.68093804,0.0,1.0
2000-12-18,9.063,9.063,9.0,9.0,144200,1.43645412158817,1.43645412158817,1.4264688397102,1.4264688397102,909799.05334887,0.0,1.0
2000-12-19,9.0,9.063,9.0,9.0,68600,1.4264688397102,1.43645412158817,1.4264688397102,1.4264688397102,432817.025379559,0.0,1.0
2000-12-20,8.75,8.875,8.75,8.875,94700,1.3868447052738,1.406656772492,1.3868447052738,1.406656772492,597489.39217849,0.0,1.0
2000-12-21,8.563,8.75,8.563,8.625,106700,1.35720585271538,1.3868447052738,1.35720585271538,1.36703263805561,673200.825189491,0.0,1.0
2000-12-22,8.688,8.813,8.625,8.688,112600,1.37701791993358,1.39682998715177,1.36703263805561,1.37701791993358,710425.613086565,0.0,1.0
2000-12-26,8.75,8.875,8.6875,8.75,86000,1.3868447052738,1.406656772492,1.3769386716647,1.3868447052738,542598.603245514,0.0,1.0
2000-12-27,8.813,8.875,8.688,8.75,118500,1.39682998715177,1.406656772492,1.37701791993358,1.3868447052738,747650.400983645,0.0,1.0
2000-12-28,8.875,8.875,8.813,8.813,147000,1.406656772492,1.406656772492,1.39682998715177,1.39682998715177,927465.054384772,0.0,1.0
2000-12-29,8.875,9.0,8.875,8.938,208200,1.406656772492,1.4264688397102,1.406656772492,1.41664205436997,1313593.36274088,0.0,1.0
2001-01-02,8.875,9.063,8.875,8.938,123400,1.406656772492,1.43645412158817,1.406656772492,1.41664205436997,778565.902796468,0.0,1.0
2001-01-03,9.375,9.438,8.813,8.813,62900,1.48590504136479,1.49589032324276,1.39682998715177,1.39682998715177,396854.094699334,0.0,1.0
2001-01-04,9.25,9.313,9.188,9.188,61100,1.46609297414659,1.47607825602456,1.45626618880637,1.45626618880637,385497.379747684,0.0,1.0
2001-01-05,9.188,9.313,9.125,9.313,50800,1.45626618880637,1.47607825602456,1.44628090692839,1.47607825602456,320511.733079907,0.0,1.0
2001-01-08,8.75,9.125,8.75,9.125,94500,1.3868447052738,1.44628090692839,1.3868447052738,1.44628090692839,596227.53496164,0.0,1.0
2001-01-09,8.688,8.75,8.625,8.75,76200,1.37701791993358,1.3868447052738,1.36703263805561,1.3868447052738,480767.59961986,0.0,1.0
2001-01-10,8.625,8.625,8.438,8.563,173200,1.36703263805561,1.36703263805561,1.33739378549718,1.35720585271538,1092768.34979212,0.0,1.0
2001-01-11,9.125,9.125,8.75,8.75,63800,1.44628090692839,1.44628090692839,1.3868447052738,1.3868447052738,402532.452175161,0.0,1.0
2001-01-12,9.188,9.25,9.125,9.125,63300,1.45626618880637,1.46609297414659,1.44628090692839,1.44628090692839,399377.809133033,0.0,1.0
2001-01-16,9.313,9.313,9.25,9.25,57900,1.47607825602456,1.47607825602456,1.46609297414659,1.46609297414659,365307.664278084,0.0,1.0
2001-01-17,9.5,9.625,9.313,9.313,91500,1.50571710858299,1.52552917580118,1.47607825602456,1.47607825602456,577299.676708887,0.0,1.0
2001-01-18,9.563,9.594,9.438,9.5,63800,1.51570239046096,1.52061578313107,1.49589032324276,1.50571710858299,402532.452175159,0.0,1.0
2001-01-19,9.563,9.625,9.563,9.625,49300,1.51570239046096,1.52552917580118,1.51570239046096,1.52552917580118,311047.803953532,0.0,1.0
2001-01-22,9.75,9.75,9.5,9.5,33400,1.54534124301938,1.54534124301938,1.50571710858299,1.50571710858299,210730.155213955,0.0,1.0
2001-01-23,9.75,9.75,9.625,9.625,89900,1.54534124301938,1.54534124301938,1.52552917580118,1.52552917580118,567204.818974088,0.0,1.0
2001-01-24,9.625,9.875,9.625,9.813,107300,1.52552917580118,1.56515331023758,1.52552917580118,1.55532652489735,676986.396840042,0.0,1.0
2001-01-25,9.625,9.75,9.625,9.625,36800,1.52552917580118,1.54534124301938,1.52552917580118,1.52552917580118,232181.727900406,0.0,1.0
2001-01-26,9.625,9.625,9.563,9.625,33000,1.52552917580118,1.52552917580118,1.51570239046096,1.52552917580118,208206.440780255,0.0,1.0
2001-01-29,9.65,9.65,9.58,9.61,33100,1.52949158924482,1.52949158924482,1.51839683160263,1.523151727735,208837.36938868,0.0,1.0
2001-01-30,9.73,9.85,9.65,9.85,39100,1.54217131226447,1.56119089679394,1.52949158924482,1.56119089679394,246693.085894181,0.0,1.0
2001-01-31,9.8,10.0,9.75,9.85,70100,1.55326606990666,1.58496537745577,1.54534124301938,1.56119089679394,442280.954505935,0.0,1.0
2001-02-01,9.93,9.99,9.8,9.8,34600,1.57387061981358,1.58338041207832,1.55326606990666,1.55326606990666,218301.298515056,0.0,1.0
2001-02-02,9.7,9.92,9.7,9.92,15300,1.5374164161321,1.57228565443613,1.5374164161321,1.57228565443613,96532.0770890273,0.0,1.0
2001-02-05,9.75,9.75,9.7,9.75,36400,1.54534124301938,1.54534124301938,1.5374164161321,1.54534124301938,229658.013466705,0.0,1.0
2001-02-06,9.75,9.75,9.71,9.75,33200,1.54534124301938,1.54534124301938,1.53900138150956,1.54534124301938,209468.297997105,0.0,1.0
2001-02-07,9.75,9.75,9.65,9.71,40300,1.54534124301938,1.54534124301938,1.52949158924482,1.53900138150956,254264.229195281,0.0,1.0
2001-02-08,9.68,9.7,9.56,9.7,71600,1.53424648537719,1.5374164161321,1.51522690084772,1.5374164161321,451744.88363231,0.0,1.0
2001-02-09,9.45,9.59,9.3,9.59,31200,1.49779228169571,1.51998179698009,1.47401780103387,1.51998179698009,196849.725828604,0.0,1.0
2001-02-12,9.63,9.65,9.38,9.38,43000,1.52632165848991,1.52949158924482,1.48669752405352,1.48669752405352,271299.301622756,0.0,1.0
2001-02-13,9.35,9.51,9.34,9.5,42200,1.48194262792115,1.50730207396044,1.48035766254369,1.50571710858299,266251.872755356,0.0,1.0
2001-02-14,9.38,9.38,9.29,9.3,40500,1.48669752405352,1.48669752405352,1.47243283565641,1.47401780103387,255526.08641213,0.0,1.0
2001-02-15,9.33,9.4,9.27,9.38,36900,1.47877269716624,1.48986745480843,1.4692629049015,1.48669752405352,232812.65650883,0.0,1.0
2001-02-16,9.16,9.26,9.1,9.26,54300,1.45182828574949,1.46767793952405,1.44231849348475,1.46767793952405,342594.234374783,0.0,1.0
2001-02-20,9.15,9.2,9.1,9.14,48700,1.45024332037203,1.45816814725931,1.44231849348475,1.44865835499458,307262.232302983,0.0,1.0
2001-02-21,8.8,8.98,8.8,8.98,46100,1.39476953216108,1.42329890895528,1.39476953216108,1.42329890895528,290858.088483932,0.0,1.0
2001-02-22,8.7,8.74,8.64,8.73,34900,1.37891987838652,1.38525973989635,1.36941008612179,1.38367477451889,220194.084340331,0.0,1.0
2001-02-23,8.6,8.65,8.4,8.59,292600,1.36307022461197,1.37099505149924,1.33137091706285,1.36148525923451,1846097.10825159,0.0,1.0
2001-02-26,8.59,8.63,8.5,8.62,27500,1.36148525923451,1.36782512074433,1.34722057083741,1.36624015536688,173505.367316879,0.0,1.0
2001-02-27,8.63,8.75,8.55,8.65,45900,1.36782512074433,1.3868447052738,1.35514539772469,1.37099505149924,289596.231267083,0.0,1.0
2001-02-28,8.67,8.73,8.65,8.73,29500,1.37416498225416,1.38367477451889,1.37099505149924,1.38367477451889,186123.939485379,0.0,1.0
2001-03-01,8.62,8.62,8.54,8.57,43100,1.36624015536688,1.36624015536688,1.35356043234723,1.3583153284796,271930.230231181,0.0,1.0
2001-03-02,8.58,8.65,8.55,8.56,79900,1.35990029385705,1.37099505149924,1.35514539772469,1.35673036310214,504111.958131588,0.0,1.0
2001-03-05,8.67,8.68,8.57,8.57,27100,1.37416498225416,1.37574994763161,1.3583153284796,1.3583153284796,170981.652883179,0.0,1.0
2001-03-06,8.85,8.85,8.69,8.69,67100,1.40269435904836,1.40269435904836,1.37733491300907,1.37733491300907,423353.096253185,0.0,1.0
2001-03-07,8.77,8.85,8.7,8.84,39800,1.39001463602871,1.40269435904836,1.37891987838652,1.4011093936709,251109.586153157,0.0,1.0
2001-03-08,8.75,8.8,8.75,8.77,41700,1.3868447052738,1.39476953216108,1.3868447052738,1.39001463602871,263097.229713232,0.0,1.0
2001-03-09,8.65,8.7,8.61,8.7,90100,1.37099505149924,1.37891987838652,1.36465518998942,1.37891987838652,568466.67619094,0.0,1.0
2001-03-12,8.3,8.55,8.3,8.55,84900,1.31552126328829,1.35514539772469,1.31552126328829,1.35514539772469,535658.388552839,0.0,1.0
2001-03-13,8.22,8.22,8.1,8.15,20600,1.30284154026865,1.30284154026865,1.28382195573918,1.29174678262646,129971.293335553,0.0,1.0
2001-03-14,8.0,8.1,7.92,8.0,46000,1.26797230196462,1.28382195573918,1.25529257894497,1.26797230196462,290227.159875507,0.0,1.0
2001-03-15,7.98,8.0,7.93,7.93,31600,1.26480237120971,1.26797230196462,1.25687754432243,1.25687754432243,199373.440262304,0.0,1.0
2001-03-16,7.81,7.91,7.8,7.9,25400,1.23785795979296,1.25370761356752,1.2362729944155,1.25212264819006,160255.866539954,0.0,1.0
2001-03-19,7.8,7.8,7.65,7.71,23300,1.2362729944155,1.2362729944155,1.21249851375367,1.2220083060184,147006.365763029,0.0,1.0
2001-03-20,7.73,7.9,7.65,7.85,31100,1.22517823677331,1.25212264819006,1.21249851375367,1.24419782130278,196218.79722018,0.0,1.0
2001-03-21,7.4,7.7,7.4,7.6,16800,1.17287437931727,1.22042334064095,1.17287437931727,1.20457368686639,105996.006215403,0.0,1.0
2001-03-22,7.05,7.2,6.75,7.2,80200,1.11740059110632,1.14117507176816,1.06985162978265,1.14117507176816,506004.743956862,0.0,1.0
2001-03-23,7.25,7.25,6.99,6.99,40200,1.14909989865544,1.14909989865544,1.10789079884159,1.10789079884159,253633.300586855,0.0,1.0
2001-03-26,7.45,7.6,7.44,7.44,36500,1.18079920620455,1.20457368686639,1.1792142408271,1.1792142408271,230288.942075131,0.0,1.0
2001-03-27,7.62,7.68,7.35,7.35,39000,1.2077436176213,1.21725340988603,1.16494955242999,1.16494955242999,246062.157285756,0.0,1.0
2001-03-28,7.35,7.49,7.35,7.49,25000,1.16494955242999,1.18713906771437,1.16494955242999,1.18713906771437,157732.152106254,0.0,1.0
2001-03-29,7.38,7.43,7.3,7.35,18600,1.16970444856236,1.17762927544964,1.15702472554272,1.16494955242999,117352.721167053,0.0,1.0
2001-03-30,7.24,7.35,7.2,7.2,34200,1.14751493327798,1.16494955242999,1.14117507176816,1.14117507176816,215777.584081355,0.0,1.0
2001-04-02,7.32,7.45,7.2,7.22,31100,1.16019465629763,1.18079920620455,1.14117507176816,1.14434500252307,196218.797220179,0.0,1.0
2001-04-03,7.1,7.18,7.0,7.17,18400,1.1253254179936,1.13800514101325,1.10947576421904,1.13642017563579,116090.863950203,0.0,1.0
2001-04-04,7.2,7.25,7.07,7.07,20700,1.14117507176816,1.14909989865544,1.12057052186123,1.12057052186123,130602.221943978,0.0,1.0
2001-04-05,7.43,7.43,7.2,7.2,53300,1.17762927544964,1.17762927544964,1.14117507176816,1.14117507176816,336284.948290533,0.0,1.0
2001-04-06,7.1,7.35,7.1,7.35,25800,1.1253254179936,1.16494955242999,1.1253254179936,1.16494955242999,162779.580973654,0.0,1.0
2001-04-09,7.22,7.25,7.18,7.18,18700,1.14434500252307,1.14909989865544,1.13800514101325,1.13800514101325,117983.649775478,0.0,1.0
2001-04-10,7.35,7.5,7.32,7.32,18500,1.16494955242999,1.18872403309183,1.16019465629763,1.16019465629763,116721.792558628,0.0,1.0
2001-04-11,7.37,7.6,7.37,7.55,26400,1.16811948318491,1.20457368686639,1.16811948318491,1.19664885997911,166565.152624203,0.0,1.0
2001-04-12,7.47,7.47,7.25,7.27,23200,1.18396913695946,1.18396913695946,1.14909989865544,1.15226982941035,146375.437154604,0.0,1.0
2001-04-16,7.38,7.45,7.38,7.45,14300,1.16970444856236,1.18079920620455,1.16970444856236,1.18079920620455,90222.7910047772,0.0,1.0
2001-04-17,7.25,7.36,7.18,7.28,25600,1.14909989865544,1.16653451780745,1.13800514101325,1.1538547947878,161517.723756803,0.0,1.0
2001-04-18,7.85,7.88,7.35,7.35,35500,1.24419782130278,1.24895271743515,1.16494955242999,1.16494955242999,223979.655990881,0.0,1.0
2001-04-19,7.71,7.85,7.62,7.85,28300,1.2220083060184,1.24419782130278,1.2077436176213,1.24419782130278,178552.796184279,0.0,1.0
2001-04-20,7.95,8.15,7.56,7.6,50100,1.26004747507734,1.29174678262646,1.19823382535656,1.20457368686639,316095.232820933,0.0,1.0
2001-04-23,7.75,7.95,7.6,7.9,47700,1.22834816752822,1.26004747507734,1.20457368686639,1.25212264819006,300952.946218733,0.0,1.0
2001-04-24,7.8,7.8,7.76,7.76,17600,1.2362729944155,1.2362729944155,1.22993313290568,1.22993313290568,111043.435082803,0.0,1.0
2001-04-25,8.0,8.0,7.8,7.9,15200,1.26797230196462,1.26797230196462,1.2362729944155,1.25212264819006,95901.1484806022,0.0,1.0
2001-04-26,8.06,8.09,7.9,7.9,20400,1.27748209422935,1.28223699036172,1.25212264819006,1.25212264819006,128709.436118703,0.0,1.0
2001-04-27,8.2,8.2,8.06,8.06,19000,1.29967160951373,1.29967160951373,1.27748209422935,1.27748209422935,119876.435600753,0.0,1.0
2001-04-30,8.19,8.2,8.1,8.2,20200,1.29808664413628,1.29967160951373,1.28382195573918,1.29967160951373,127447.578901853,0.0,1.0
2001-05-01,8.16,8.16,8.15,8.15,3600,1.29333174800391,1.29333174800391,1.29174678262646,1.29174678262646,22713.4299033006,0.0,1.0
2001-05-02,8.19,8.22,8.06,8.15,23600,1.29808664413628,1.30284154026865,1.27748209422935,1.29174678262646,148899.151588303,0.0,1.0
2001-05-03,8.2,8.2,8.06,8.1,16700,1.29967160951373,1.29967160951373,1.27748209422935,1.28382195573918,105365.077606978,0.0,1.0
2001-05-04,8.17,8.18,8.12,8.12,7000,1.29491671338137,1.29650167875882,1.28699188649409,1.28699188649409,44165.002589751,0.0,1.0
2001-05-07,8.01,8.1,8.01,8.1,26700,1.26955726734207,1.28382195573918,1.26955726734207,1.28382195573918,168457.93844948,0.0,1.0
2001-05-08,8.15,8.18,8.05,8.05,7700,1.29174678262646,1.29650167875882,1.2758971288519,1.2758971288519,48581.502848726,0.0,1.0
2001-05-09,7.92,8.15,7.92,8.1,16900,1.25529257894497,1.29174678262646,1.25529257894497,1.28382195573918,106626.934823828,0.0,1.0
2001-05-10,8.05,8.25,8.05,8.05,18000,1.2758971288519,1.30759643640101,1.2758971288519,1.2758971288519,113567.149516503,0.0,1.0
2001-05-11,8.0,8.13,7.9,8.05,13000,1.26797230196462,1.28857685187154,1.25212264819006,1.2758971288519,82020.7190952519,0.0,1.0
2001-05-14,7.8,7.86,7.76,7.85,45900,1.2362729944155,1.24578278668024,1.22993313290568,1.24419782130278,289596.231267083,0.0,1.0
2001-05-15,7.85,7.9,7.8,7.8,19300,1.24419782130278,1.25212264819006,1.2362729944155,1.2362729944155,121769.221426028,0.0,1.0
2001-05-16,7.67,7.81,7.21,7.81,6103800,1.21566844450858,1.23785795979296,1.14276003714561,1.23785795979296,38510620.401046,0.0,1.0
2001-05-17,7.69,7.74,7.55,7.7,114900,1.21883837526349,1.22676320215077,1.19664885997911,1.22042334064095,724936.971080342,0.0,1.0
2001-05-18,7.68,7.78,7.63,7.69,135000,1.21725340988603,1.23310306366059,1.20932858299876,1.21883837526349,851753.621373773,0.0,1.0
2001-05-21,7.79,7.79,7.65,7.68,53600,1.23468802903805,1.23468802903805,1.21249851375367,1.21725340988603,338177.734115807,0.0,1.0
2001-05-22,7.8,7.86,7.72,7.85,105900,1.2362729944155,1.24578278668024,1.22359327139586,1.24419782130278,668153.396322093,0.0,1.0
2001-05-23,7.66,7.8,7.66,7.8,56500,1.21408347913112,1.2362729944155,1.21408347913112,1.2362729944155,356474.663760134,0.0,1.0
2001-05-24,7.66,7.73,7.61,7.65,97900,1.21408347913112,1.22517823677331,1.20615865224384,1.21249851375367,617679.107648091,0.0,1.0
2001-05-25,7.62,7.68,7.57,7.65,23300,1.2077436176213,1.21725340988603,1.19981879073402,1.21249851375367,147006.365763028,0.0,1.0
2001-05-29,7.46,7.6,7.42,7.6,65400,1.18238417158201,1.20457368686639,1.17604431007218,1.20457368686639,412627.309909959,0.0,1.0
2001-05-30,7.32,7.45,7.31,7.41,97500,1.16019465629763,1.18079920620455,1.15860969092017,1.17445934469473,615155.393214388,0.0,1.0
2001-05-31,7.37,7.37,7.3,7.3,121900,1.16811948318491,1.16811948318491,1.15702472554272,1.15702472554272,769101.97367009,0.0,1.0
2001-06-01,7.39,7.39,7.33,7.36,50900,1.17128941393982,1.17128941393982,1.16177962167508,1.16653451780745,321142.661688332,0.0,1.0
2001-06-04,7.39,7.44,7.37,7.44,136400,1.17128941393982,1.1792142408271,1.16811948318491,1.1792142408271,860586.621891718,0.0,1.0
2001-06-05,7.5,7.5,7.4,7.4,53600,1.18872403309183,1.18872403309183,1.17287437931727,1.17287437931727,338177.734115808,0.0,1.0
2001-06-06,7.36,7.4,7.33,7.4,176900,1.16653451780745,1.17287437931727,1.16177962167508,1.17287437931727,1116112.70830385,0.0,1.0
2001-06-07,7.35,7.35,7.29,7.32,96900,1.16494955242999,1.16494955242999,1.15543976016526,1.16019465629763,611369.821563841,0.0,1.0
2001-06-08,7.33,7.35,7.25,7.32,111300,1.16177962167508,1.16494955242999,1.14909989865544,1.16019465629763,702223.541177043,0.0,1.0
2001-06-11,7.28,7.35,7.25,7.28,99700,1.1538547947878,1.16494955242999,1.14909989865544,1.1538547947878,629035.822599742,0.0,1.0
2001-06-12,7.3,7.3,7.22,7.27,67900,1.15702472554272,1.15702472554272,1.14434500252307,1.15226982941035,428400.525120583,0.0,1.0
2001-06-13,7.22,7.3,7.21,7.27,97300,1.14434500252307,1.15702472554272,1.14276003714561,1.15226982941035,613893.535997539,0.0,1.0
2001-06-14,7.17,7.2,7.15,7.19,59800,1.13642017563579,1.14117507176816,1.13325024488088,1.1395901063907,377295.307838159,0.0,1.0
2001-06-15,7.08,7.13,7.05,7.09,54700,1.12215548723869,1.13008031412597,1.11740059110632,1.12374045261614,345117.948808483,0.0,1.0
2001-06-18,7.08,7.1,7.03,7.1,23400,1.12215548723869,1.1253254179936,1.11423066035141,1.1253254179936,147637.294371453,0.0,1.0
2001-06-19,7.09,7.15,7.07,7.12,25600,1.12374045261614,1.13325024488088,1.12057052186123,1.12849534874851,161517.723756804,0.0,1.0
2001-06-20,7.1,7.13,7.0,7.0,46500,1.1253254179936,1.13008031412597,1.10947576421904,1.10947576421904,293381.802917632,0.0,1.0
2001-06-21,7.02,7.14,7.0,7.0,35000,1.11264569497395,1.13166527950342,1.10947576421904,1.10947576421904,220825.012948756,0.0,1.0
2001-06-22,7.01,7.07,6.95,6.95,60300,1.1110607295965,1.12057052186123,1.10155093733176,1.10155093733176,380449.950880283,0.0,1.0
2001-06-25,6.92,7.05,6.9,7.0,58700,1.0967960411994,1.11740059110632,1.09362611044448,1.10947576421904,370355.093145482,0.0,1.0
2001-06-26,7.0,7.15,6.75,6.84,69000,1.10947576421904,1.13325024488088,1.06985162978265,1.08411631817975,435340.739813261,0.0,1.0
2001-06-27,6.86,7.03,6.85,6.98,108600,1.08728624893466,1.11423066035141,1.08570128355721,1.10630583346413,685188.468749567,0.0,1.0
2001-06-28,6.98,7.0,6.9,6.9,44400,1.10630583346413,1.10947576421904,1.09362611044448,1.09362611044448,280132.302140707,0.0,1.0
2001-06-29,7.04,7.09,7.01,7.01,22700,1.11581562572886,1.12374045261614,1.1110607295965,1.1110607295965,143220.794112479,0.0,1.0
2001-07-02,7.03,7.07,7.0,7.05,52100,1.11423066035141,1.12057052186123,1.10947576421904,1.11740059110632,328713.804989433,0.0,1.0
2001-07-03,7.01,7.04,6.95,6.95,6300,1.1110607295965,1.11581562572886,1.10155093733176,1.10155093733176,39748.5023307759,0.0,1.0
2001-07-05,6.9,7.0,6.83,7.0,71700,1.09362611044448,1.10947576421904,1.08253135280229,1.10947576421904,452375.812240737,0.0,1.0
2001-07-06,6.76,6.9,6.71,6.9,58800,1.0714365951601,1.09362611044448,1.06351176827282,1.09362611044448,370986.02175391,0.0,1.0
2001-07-09,6.65,6.75,6.6,6.75,76200,1.05400197600809,1.06985162978265,1.04607714912081,1.06985162978265,480767.599619861,0.0,1.0
2001-07-10,6.53,6.78,6.53,6.75,60000,1.03498239147862,1.07460652591501,1.03498239147862,1.06985162978265,378557.165055009,0.0,1.0
2001-07-11,6.45,6.53,6.41,6.51,90100,1.02230266845897,1.03498239147862,1.01596280694915,1.03181246072371,568466.676190941,0.0,1.0
2001-07-12,6.52,6.53,6.47,6.5,79100,1.03339742610116,1.03498239147862,1.02547259921389,1.03022749534625,499064.529264189,0.0,1.0
2001-07-13,6.48,6.5,6.46,6.5,15300,1.02705756459134,1.03022749534625,1.02388763383643,1.03022749534625,96532.0770890274,0.0,1.0
2001-07-16,6.41,6.48,6.41,6.45,41000,1.01596280694915,1.02705756459134,1.01596280694915,1.02230266845897,258680.729454256,0.0,1.0
2001-07-17,6.4,6.45,6.3,6.3,73400,1.0143778415717,1.02230266845897,0.998528187797138,0.998528187797138,463101.598583959,0.0,1.0
2001-07-18,6.3,6.33,6.26,6.28,37300,0.998528187797138,1.00328308392951,0.992188326287314,0.995358257042226,235336.37094253,0.0,1.0
2001-07-19,6.31,6.38,6.25,6.3,29700,1.00011315317459,1.01120791081678,0.990603360909859,0.998528187797138,187385.79670223,0.0,1.0
2001-07-20,6.27,6.3,6.25,6.27,42700,0.99377329166477,0.998528187797138,0.990603360909859,0.99377329166477,269406.515797481,0.0,1.0
2001-07-23,6.25,6.33,6.25,6.3,62200,0.990603360909859,1.00328308392951,0.990603360909859,0.998528187797138,392437.594440359,0.0,1.0
2001-07-24,6.17,6.3,6.17,6.23,60800,0.977923637890213,0.998528187797138,0.977923637890213,0.987433430154947,383604.593922409,0.0,1.0
2001-07-25,6.27,6.27,6.2,6.2,41900,0.99377329166477,0.99377329166477,0.98267853402258,0.98267853402258,264359.086930081,0.0,1.0
2001-07-26,6.35,6.35,6.25,6.25,74600,1.00645301468442,1.00645301468442,0.990603360909859,0.990603360909859,470672.741885059,0.0,1.0
2001-07-27,6.4,6.5,6.31,6.34,98100,1.0143778415717,1.03022749534625,1.00011315317459,1.00486804930696,618940.964864937,0.0,1.0
2001-07-30,6.48,6.58,6.43,6.45,45200,1.02705756459134,1.0429072183659,1.01913273770406,1.02230266845897,285179.731008107,0.0,1.0
2001-07-31,6.5,6.7,6.45,6.45,43300,1.03022749534625,1.06192680289537,1.02230266845897,1.02230266845897,273192.087448032,0.0,1.0
2001-08-01,6.56,6.65,6.52,6.6,930300,1.03973728761099,1.05400197600809,1.03339742610116,1.04607714912081,5869528.8441779,0.0,1.0
2001-08-02,6.6,6.76,6.57,6.61,257000,1.04607714912081,1.0714365951601,1.04132225298844,1.04766211449827,1621486.52365229,0.0,1.0
2001-08-03,6.62,6.63,6.45,6.62,872300,1.04924707987572,1.05083204525318,1.02230266845897,1.04924707987572,5503590.25129142,0.0,1.0
2001-08-06,6.66,6.75,6.56,6.6,107400,1.05558694138555,1.06985162978265,1.03973728761099,1.04607714912081,677617.325448463,0.0,1.0
2001-08-07,6.65,6.71,6.52,6.53,114700,1.05400197600809,1.06351176827282,1.03339742610116,1.03498239147862,723675.113863492,0.0,1.0
2001-08-08,6.45,6.63,6.43,6.63,100900,1.02230266845897,1.05083204525318,1.01913273770406,1.05083204525318,636606.965900843,0.0,1.0
2001-08-09,6.47,6.55,6.35,6.5,59000,1.02547259921389,1.03815232223353,1.00645301468442,1.03022749534625,372247.878970757,0.0,1.0
2001-08-10,6.38,6.5,6.35,6.45,62400,1.01120791081678,1.03022749534625,1.00645301468442,1.02230266845897,393699.451657211,0.0,1.0
2001-08-13,6.55,6.58,6.48,6.49,42100,1.03815232223353,1.0429072183659,1.02705756459134,1.0286425299688,265620.944146932,0.0,1.0
2001-08-14,6.66,6.85,6.6,6.6,47700,1.05558694138555,1.08570128355721,1.04607714912081,1.04607714912081,300952.946218731,0.0,1.0
2001-08-15,6.63,6.7,6.53,6.53,74800,1.05083204525318,1.06192680289537,1.03498239147862,1.03498239147862,471934.59910191,0.0,1.0
2001-08-16,6.6,6.6,6.52,6.59,20100,1.04607714912081,1.04607714912081,1.03339742610116,1.04449218374335,126816.650293428,0.0,1.0
2001-08-17,6.42,6.49,6.41,6.49,36100,1.01754777232661,1.0286425299688,1.01596280694915,1.0286425299688,227765.22764143,0.0,1.0
2001-08-20,6.44,6.52,6.35,6.52,30300,1.02071770308152,1.03339742610116,1.00645301468442,1.03339742610116,191171.368352779,0.0,1.0
2001-08-21,6.25,6.5,6.25,6.38,158500,0.990603360909859,1.03022749534625,0.990603360909859,1.01120791081678,1000021.84435365,0.0,1.0
2001-08-22,6.45,6.48,6.31,6.38,58300,1.02230266845897,1.02705756459134,1.00011315317459,1.01120791081678,367831.378711785,0.0,1.0
2001-08-23,6.48,6.52,6.32,6.4,78000,1.02705756459134,1.03339742610116,1.00169811855205,1.0143778415717,492124.314571512,0.0,1.0
2001-08-24,6.67,6.7,6.55,6.63,88700,1.057171906763,1.06192680289537,1.03815232223353,1.05083204525318,559633.675672989,0.0,1.0
2001-08-27,6.69,6.69,6.56,6.6,38000,1.06034183751791,1.06034183751791,1.03973728761099,1.04607714912081,239752.871201506,0.0,1.0
2001-08-28,6.48,6.64,6.48,6.64,74700,1.02705756459134,1.05241701063063,1.02705756459134,1.05241701063063,471303.670493487,0.0,1.0
2001-08-29,6.52,6.53,6.43,6.53,20400,1.03339742610116,1.03498239147862,1.01913273770406,1.03498239147862,128709.436118704,0.0,1.0
2001-08-30,6.32,6.47,6.27,6.47,34300,1.00169811855205,1.02547259921389,0.99377329166477,1.02547259921389,216408.51268978,0.0,1.0
2001-08-31,6.45,6.48,6.35,6.37,23800,1.02230266845897,1.02705756459134,1.00645301468442,1.00962294543933,150161.008805154,0.0,1.0
2001-09-04,6.35,6.44,6.21,6.3,172900,1.00645301468442,1.02071770308152,0.984263499400036,0.998528187797138,1090875.56396685,0.0,1.0
2001-09-05,6.24,6.29,6.21,6.29,29400,0.989018395532403,0.996943222419682,0.984263499400036,0.996943222419682,185493.010876954,0.0,1.0
2001-09-06,5.9,6.15,5.9,6.15,97400,0.935129572698907,0.974753707135301,0.935129572698907,0.974753707135301,614524.464605964,0.0,1.0
2001-09-07,5.95,6.0,5.78,5.8,28300,0.943054399586186,0.950979226473464,0.916109988169437,0.919279918924349,178552.796184279,0.0,1.0
2001-09-10,5.84,5.85,5.63,5.77,32600,0.925619780434172,0.927204745811628,0.892335507507601,0.914525022791982,205682.726346555,0.0,1.0
2001-09-17,5.51,5.68,5.43,5.65,47200,0.873315922978131,0.90026033439488,0.860636199958485,0.895505438262512,297798.303176607,0.0,1.0
2001-09-18,5.47,5.58,5.41,5.58,33500,0.866976061468308,0.884410680620322,0.857466269203574,0.884410680620322,211361.08382238,0.0,1.0
2001-09-19,5.3,5.53,5.15,5.53,33600,0.84003165005156,0.876485853733043,0.816257169389724,0.876485853733043,211992.012430805,0.0,1.0
2001-09-20,5.0,5.25,4.9,5.25,66200,0.792482688727887,0.832106823164281,0.776633034953329,0.832106823164281,417674.73877736,0.0,1.0
2001-09-21,4.85,4.9,4.6,4.9,105100,0.76870820806605,0.776633034953329,0.729084073629656,0.776633034953329,663105.967454691,0.0,1.0
2001-09-24,5.13,5.15,4.92,5.15,55100,0.813087238634812,0.816257169389724,0.779802965708241,0.816257169389724,347641.663242183,0.0,1.0
2001-09-25,5.09,5.2,5.05,5.09,120600,0.806747377124989,0.824181996277003,0.800407515615166,0.806747377124989,760899.901760568,0.0,1.0
2001-09-26,5.08,5.23,5.08,5.23,31600,0.805162411747533,0.82893689240937,0.805162411747533,0.82893689240937,199373.440262305,0.0,1.0
2001-09-27,5.2,5.3,5.08,5.08,33300,0.824181996277003,0.84003165005156,0.805162411747533,0.805162411747533,210099.22660553,0.0,1.0
2001-09-28,5.32,5.43,5.25,5.4,93000,0.843201580806472,0.860636199958485,0.832106823164281,0.855881303826118,586763.605835264,0.0,1.0
2001-10-01,5.3,5.3,5.22,5.3,64900,0.84003165005156,0.84003165005156,0.827351927031914,0.84003165005156,409472.666867835,0.0,1.0
2001-10-02,5.34,5.35,5.25,5.35,26400,0.846371511561383,0.847956476938839,0.832106823164281,0.847956476938839,166565.152624204,0.0,1.0
2001-10-03,5.47,5.5,5.26,5.5,35800,0.866976061468308,0.871730957600676,0.833691788541737,0.871730957600676,225872.441816155,0.0,1.0
2001-10-04,5.53,5.7,5.53,5.7,22600,0.876485853733043,0.903430265149791,0.876485853733043,0.903430265149791,142589.865504053,0.0,1.0
2001-10-05,5.51,5.55,5.41,5.55,28700,0.873315922978131,0.879655784487955,0.857466269203574,0.879655784487955,181076.510617979,0.0,1.0
2001-10-08,5.46,5.58,5.41,5.58,16300,0.865391096090853,0.884410680620322,0.857466269203574,0.884410680620322,102841.363173277,0.0,1.0
2001-10-09,5.45,5.5,5.4,5.5,10200,0.863806130713397,0.871730957600676,0.855881303826118,0.871730957600676,64354.7180593515,0.0,1.0
2001-10-10,5.58,5.59,5.47,5.47,45700,0.884410680620322,0.885995645997778,0.866976061468308,0.866976061468308,288334.374050232,0.0,1.0
2001-10-11,5.64,5.74,5.64,5.66,44500,0.893920472885056,0.909770126659614,0.893920472885056,0.897090403639968,280763.230749132,0.0,1.0
2001-10-12,5.51,5.63,5.5,5.54,22900,0.873315922978131,0.892335507507601,0.871730957600676,0.878070819110499,144482.651329329,0.0,1.0
2001-10-15,5.56,5.57,5.42,5.45,40500,0.88124074986541,0.882825715242866,0.859051234581029,0.863806130713397,255526.086412131,0.0,1.0
2001-10-16,5.71,5.71,5.64,5.64,40700,0.905015230527247,0.905015230527247,0.893920472885056,0.893920472885056,256787.943628981,0.0,1.0
2001-10-17,5.67,5.86,5.67,5.86,33000,0.898675369017424,0.928789711189084,0.898675369017424,0.928789711189084,208206.440780255,0.0,1.0
2001-10-18,5.75,5.75,5.67,5.69,12400,0.91135509203707,0.91135509203707,0.898675369017424,0.901845299772335,78235.1474447019,0.0,1.0
2001-10-19,5.7,5.7,5.61,5.69,24200,0.903430265149791,0.903430265149791,0.889165576752689,0.901845299772335,152684.723238854,0.0,1.0
2001-10-22,5.82,5.83,5.68,5.68,54900,0.92244984967926,0.924034815056716,0.90026033439488,0.90026033439488,346379.806025333,0.0,1.0
2001-10-23,5.8,5.89,5.8,5.86,41100,0.919279918924349,0.933544607321451,0.919279918924349,0.928789711189084,259311.658062681,0.0,1.0
2001-10-24,5.86,5.89,5.83,5.89,39300,0.928789711189084,0.933544607321451,0.924034815056716,0.933544607321451,247954.943111031,0.0,1.0
2001-10-25,5.82,5.82,5.7,5.72,74500,0.92244984967926,0.92244984967926,0.903430265149791,0.906600195904703,470041.813276636,0.0,1.0
2001-10-26,5.9,5.9,5.81,5.81,26800,0.935129572698907,0.935129572698907,0.920864884301805,0.920864884301805,169088.867057904,0.0,1.0
2001-10-29,5.74,5.84,5.74,5.78,74100,0.909770126659614,0.925619780434172,0.909770126659614,0.916109988169437,467518.098842936,0.0,1.0
2001-10-30,5.68,5.73,5.68,5.73,58700,0.90026033439488,0.908185161282159,0.90026033439488,0.908185161282159,370355.093145484,0.0,1.0
2001-10-31,5.7,5.73,5.66,5.7,51700,0.903430265149791,0.908185161282159,0.897090403639968,0.903430265149791,326190.090555733,0.0,1.0
2001-11-01,5.78,5.8,5.7,5.71,32000,0.916109988169437,0.919279918924349,0.903430265149791,0.905015230527247,201897.154696005,0.0,1.0
2001-11-02,5.75,5.78,5.71,5.71,29000,0.91135509203707,0.916109988169437,0.905015230527247,0.905015230527247,182969.296443254,0.0,1.0
2001-11-05,5.85,5.88,5.8,5.8,34200,0.927204745811628,0.931959641943995,0.919279918924349,0.919279918924349,215777.584081355,0.0,1.0
2001-11-06,5.92,5.92,5.76,5.84,32300,0.938299503453818,0.938299503453818,0.912940057414526,0.925619780434172,203789.94052128,0.0,1.0
2001-11-07,5.88,5.92,5.83,5.92,32800,0.931959641943995,0.938299503453818,0.924034815056716,0.938299503453818,206944.583563405,0.0,1.0
2001-11-08,5.9,5.98,5.9,5.94,49400,0.935129572698907,0.947809295718553,0.935129572698907,0.94146943420873,311678.732561957,0.0,1.0
2001-11-09,5.89,5.89,5.81,5.85,37200,0.933544607321451,0.933544607321451,0.920864884301805,0.927204745811628,234705.442334106,0.0,1.0
2001-11-12,5.78,5.85,5.77,5.85,29600,0.916109988169437,0.927204745811628,0.914525022791982,0.927204745811628,186754.868093804,0.0,1.0
2001-11-13,5.9,5.9,5.8,5.82,32400,0.935129572698907,0.935129572698907,0.919279918924349,0.92244984967926,204420.869129705,0.0,1.0
2001-11-14,5.89,5.94,5.85,5.92,56900,0.933544607321451,0.94146943420873,0.927204745811628,0.938299503453818,358998.378193833,0.0,1.0
2001-11-15,5.94,5.97,5.85,5.85,30100,0.94146943420873,0.946224330341097,0.927204745811628,0.927204745811628,189909.511135929,0.0,1.0
2001-11-16,6.0,6.02,5.94,6.0,46900,0.950979226473464,0.954149157228376,0.94146943420873,0.950979226473464,295905.517351332,0.0,1.0
2001-11-19,6.05,6.08,5.97,5.97,59100,0.958904053360743,0.963658949493111,0.946224330341097,0.946224330341097,372878.807579184,0.0,1.0
2001-11-20,6.02,6.08,5.97,6.0,71100,0.954149157228376,0.963658949493111,0.946224330341097,0.950979226473464,448590.240590186,0.0,1.0
2001-11-21,6.03,6.1,6.0,6.1,69600,0.955734122605832,0.966828880248022,0.950979226473464,0.966828880248022,439126.31146381,0.0,1.0
2001-11-23,6.08,6.1,5.98,6.1,32000,0.963658949493111,0.966828880248022,0.947809295718553,0.966828880248022,201897.154696005,0.0,1.0
2001-11-26,6.09,6.17,6.02,6.15,86400,0.965243914870566,0.977923637890213,0.954149157228376,0.974753707135301,545122.317679213,0.0,1.0
2001-11-27,6.01,6.1,6.0,6.1,112300,0.95256419185092,0.966828880248022,0.950979226473464,0.966828880248022,708532.827261292,0.0,1.0
2001-11-28,6.01,6.1,5.98,6.1,52400,0.95256419185092,0.966828880248022,0.947809295718553,0.966828880248022,330606.590814708,0.0,1.0
2001-11-29,6.03,6.07,5.99,6.07,35100,0.955734122605832,0.962073984115655,0.949394261096009,0.962073984115655,221455.94155718,0.0,1.0
2001-11-30,6.05,6.1,6.03,6.1,71900,0.958904053360743,0.966828880248022,0.955734122605832,0.966828880248022,453637.669457586,0.0,1.0
2001-12-03,6.0,6.02,5.96,6.02,62600,0.950979226473464,0.954149157228376,0.944639364963641,0.954149157228376,394961.30887406,0.0,1.0
2001-12-04,6.06,6.06,6.01,6.03,67500,0.960489018738199,0.960489018738199,0.95256419185092,0.955734122605832,425876.810686885,0.0,1.0
2001-12-05,6.19,6.21,6.1,6.1,101100,0.981093568645124,0.984263499400036,0.966828880248022,0.966828880248022,637868.82311769,0.0,1.0
2001-12-06,6.18,6.25,6.12,6.25,47300,0.979508603267668,0.990603360909859,0.969998811002934,0.990603360909859,298429.231785032,0.0,1.0
2001-12-07,6.11,6.2,6.11,6.2,91700,0.968413845625478,0.98267853402258,0.968413845625478,0.98267853402258,578561.533925739,0.0,1.0
2001-12-10,6.13,6.17,6.01,6.1,73400,0.971583776380389,0.977923637890213,0.95256419185092,0.966828880248022,463101.598583961,0.0,1.0
2001-12-11,6.04,6.13,6.03,6.03,66900,0.957319087983287,0.971583776380389,0.955734122605832,0.955734122605832,422091.239036335,0.0,1.0
2001-12-12,6.05,6.09,6.0,6.05,77000,0.958904053360743,0.965243914870566,0.950979226473464,0.958904053360743,485815.028487262,0.0,1.0
2001-12-13,6.0,6.15,5.95,6.15,40300,0.950979226473464,0.974753707135301,0.943054399586186,0.974753707135301,254264.229195281,0.0,1.0
2001-12-14,6.01,6.05,5.94,5.94,33200,0.95256419185092,0.958904053360743,0.94146943420873,0.94146943420873,209468.297997105,0.0,1.0
2001-12-17,6.08,6.15,6.05,6.1,61100,0.963658949493111,0.974753707135301,0.958904053360743,0.966828880248022,385497.379747684,0.0,1.0
2001-12-18,6.04,6.13,6.03,6.1,132700,0.957319087983287,0.971583776380389,0.955734122605832,0.966828880248022,837242.263379995,0.0,1.0
2001-12-19,6.05,6.08,5.98,6.02,83700,0.958904053360743,0.963658949493111,0.947809295718553,0.954149157228376,528087.245251738,0.0,1.0
2001-12-20,6.02,6.18,5.97,6.07,121600,0.954149157228376,0.979508603267668,0.946224330341097,0.962073984115655,767209.187844818,0.0,1.0
2001-12-21,5.95,6.05,5.95,6.05,123400,0.943054399586186,0.958904053360743,0.943054399586186,0.958904053360743,778565.902796468,0.0,1.0
2001-12-24,5.9,5.98,5.9,5.95,62600,0.935129572698907,0.947809295718553,0.935129572698907,0.943054399586186,394961.308874059,0.0,1.0
2001-12-26,5.91,5.98,5.88,5.91,68200,0.936714538076362,0.947809295718553,0.931959641943995,0.936714538076362,430293.31094586,0.0,1.0
2001-12-27,5.91,5.98,5.89,5.92,85400,0.936714538076362,0.947809295718553,0.933544607321451,0.938299503453818,538813.031594963,0.0,1.0
2001-12-28,5.92,6.0,5.78,5.95,175100,0.938299503453818,0.950979226473464,0.916109988169437,0.943054399586186,1104755.9933522,0.0,1.0
2001-12-31,5.87,5.94,5.81,5.87,268900,0.930374676566539,0.94146943420873,0.920864884301805,0.930374676566539,1696567.02805487,0.0,1.0
2002-01-02,5.97,6.02,5.93,5.98,77100,0.946224330341097,0.954149157228376,0.939884468831274,0.947809295718553,486445.957095687,0.0,1.0
2002-01-03,6.2,6.21,6.05,6.21,87100,0.98267853402258,0.984263499400036,0.958904053360743,0.984263499400036,549538.817938188,0.0,1.0
2002-01-04,6.35,6.39,6.25,6.39,48000,1.00645301468442,1.01279287619424,0.990603360909859,1.01279287619424,302845.732044006,0.0,1.0
2002-01-07,6.29,6.34,6.28,6.34,57000,0.996943222419682,1.00486804930696,0.995358257042226,1.00486804930696,359629.306802258,0.0,1.0
2002-01-08,6.28,6.3,6.25,6.25,28700,0.995358257042226,0.998528187797138,0.990603360909859,0.990603360909859,181076.510617979,0.0,1.0
2002-01-09,6.33,6.36,6.24,6.34,34100,1.00328308392951,1.00803798006187,0.989018395532403,1.00486804930696,215146.655472929,0.0,1.0
2002-01-10,6.24,6.3,6.22,6.25,45800,0.989018395532403,0.998528187797138,0.985848464777491,0.990603360909859,288965.302658657,0.0,1.0
2002-01-11,6.25,6.25,6.23,6.23,32300,0.990603360909859,0.990603360909859,0.987433430154947,0.987433430154947,203789.94052128,0.0,1.0
2002-01-14,6.15,6.22,6.1,6.22,60300,0.974753707135301,0.985848464777491,0.966828880248022,0.985848464777491,380449.950880284,0.0,1.0
2002-01-15,6.17,6.19,6.09,6.1,38700,0.977923637890213,0.981093568645124,0.965243914870566,0.966828880248022,244169.371460481,0.0,1.0
2002-01-16,6.01,6.08,6.01,6.05,47700,0.95256419185092,0.963658949493111,0.95256419185092,0.958904053360743,300952.946218732,0.0,1.0
2002-01-17,6.05,6.12,6.01,6.01,68000,0.958904053360743,0.969998811002934,0.95256419185092,0.95256419185092,429031.45372901,0.0,1.0
2002-01-18,6.01,6.06,6.0,6.06,76400,0.95256419185092,0.960489018738199,0.950979226473464,0.960489018738199,482029.456836711,0.0,1.0
2002-01-22,6.0,6.08,6.0,6.03,47700,0.950979226473464,0.963658949493111,0.950979226473464,0.955734122605832,300952.946218732,0.0,1.0
2002-01-23,6.07,6.09,6.01,6.09,31900,0.962073984115655,0.965243914870566,0.95256419185092,0.965243914870566,201266.22608758,0.0,1.0
2002-01-24,6.2,6.22,6.09,6.22,26000,0.98267853402258,0.985848464777491,0.965243914870566,0.985848464777491,164041.438190504,0.0,1.0
2002-01-25,6.05,6.15,6.0,6.0,19900,0.958904053360743,0.974753707135301,0.950979226473464,0.950979226473464,125554.793076578,0.0,1.0
2002-01-28,6.0,6.05,5.97,6.05,67800,0.950979226473464,0.958904053360743,0.946224330341097,0.958904053360743,427769.59651216,0.0,1.0
2002-01-29,5.95,6.1,5.93,6.1,82400,0.943054399586186,0.966828880248022,0.939884468831274,0.966828880248022,519885.173342212,0.0,1.0
2002-01-30,6.0,6.0,5.9,5.92,89000,0.950979226473464,0.950979226473464,0.935129572698907,0.938299503453818,561526.461498264,0.0,1.0
2002-01-31,6.02,6.05,6.0,6.01,29400,0.954149157228376,0.958904053360743,0.950979226473464,0.95256419185092,185493.010876954,0.0,1.0
2002-02-01,5.97,6.08,5.95,6.08,30700,0.946224330341097,0.963658949493111,0.943054399586186,0.963658949493111,193695.08278648,0.0,1.0
2002-02-04,5.92,5.95,5.91,5.94,21800,0.938299503453818,0.943054399586186,0.936714538076362,0.94146943420873,137542.436636653,0.0,1.0
2002-02-05,5.82,5.92,5.8,5.83,31700,0.92244984967926,0.938299503453818,0.919279918924349,0.924034815056716,200004.36887073,0.0,1.0
2002-02-06,5.8,5.86,5.75,5.8,29600,0.919279918924349,0.928789711189084,0.91135509203707,0.919279918924349,186754.868093804,0.0,1.0
2002-02-07,5.81,5.91,5.79,5.79,29300,0.920864884301805,0.936714538076362,0.917694953546893,0.917694953546893,184862.082268529,0.0,1.0
2002-02-08,5.8,5.95,5.79,5.87,45400,0.919279918924349,0.943054399586186,0.917694953546893,0.930374676566539,286441.588224957,0.0,1.0
2002-02-11,5.98,6.0,5.9,5.9,12500,0.947809295718553,0.950979226473464,0.935129572698907,0.935129572698907,78866.0760531269,0.0,1.0
2002-02-12,5.9,6.0,5.9,5.9,31100,0.935129572698907,0.950979226473464,0.935129572698907,0.935129572698907,196218.79722018,0.0,1.0
2002-02-13,5.95,5.95,5.9,5.9,24500,0.943054399586186,0.943054399586186,0.935129572698907,0.935129572698907,154577.509064129,0.0,1.0
2002-02-14,5.93,6.0,5.91,5.95,21700,0.939884468831274,0.950979226473464,0.936714538076362,0.943054399586186,136911.508028228,0.0,1.0
2002-02-15,5.8,5.94,5.8,5.94,21100,0.919279918924349,0.94146943420873,0.919279918924349,0.94146943420873,133125.936377678,0.0,1.0
2002-02-19,5.75,5.75,5.7,5.75,31500,0.91135509203707,0.91135509203707,0.903430265149791,0.91135509203707,198742.51165388,0.0,1.0
2002-02-20,5.65,5.69,5.52,5.69,43900,0.895505438262512,0.901845299772335,0.874900888355587,0.901845299772335,276977.659098582,0.0,1.0
2002-02-21,5.62,5.67,5.52,5.55,33100,0.890750542130145,0.898675369017424,0.874900888355587,0.879655784487955,208837.36938868,0.0,1.0
2002-02-22,5.6,5.6,5.53,5.6,15100,0.887580611375233,0.887580611375233,0.876485853733043,0.887580611375233,95270.2198721773,0.0,1.0
2002-02-25,5.65,5.65,5.56,5.56,120300,0.895505438262512,0.895505438262512,0.88124074986541,0.88124074986541,759007.115935293,0.0,1.0
2002-02-26,5.62,5.73,5.62,5.66,22600,0.890750542130145,0.908185161282159,0.890750542130145,0.897090403639968,142589.865504053,0.0,1.0
2002-02-27,5.66,5.75,5.64,5.65,65900,0.897090403639968,0.91135509203707,0.893920472885056,0.895505438262512,415781.952952085,0.0,1.0
2002-02-28,5.77,5.78,5.7,5.78,21300,0.914525022791982,0.916109988169437,0.903430265149791,0.916109988169437,134387.793594528,0.0,1.0
2002-03-01,5.85,5.85,5.7,5.7,58600,0.927204745811628,0.927204745811628,0.903430265149791,0.903430265149791,369724.164537059,0.0,1.0
2002-03-04,6.02,6.02,5.9,5.91,85000,0.954149157228376,0.954149157228376,0.935129572698907,0.936714538076362,536289.317161263,0.0,1.0
2002-03-05,5.86,6.0,5.85,5.96,142400,0.928789711189084,0.950979226473464,0.927204745811628,0.944639364963641,898442.338397221,0.0,1.0
2002-03-06,5.9,5.94,5.89,5.9,151100,0.935129572698907,0.94146943420873,0.933544607321451,0.935129572698907,953333.127330197,0.0,1.0
2002-03-07,5.94,6.0,5.94,5.95,71000,0.94146943420873,0.950979226473464,0.94146943420873,0.943054399586186,447959.311981761,0.0,1.0
2002-03-08,6.02,6.04,5.98,5.98,81100,0.954149157228376,0.957319087983287,0.947809295718553,0.947809295718553,511683.101432687,0.0,1.0
2002-03-11,6.01,6.02,5.95,5.95,74400,0.95256419185092,0.954149157228376,0.943054399586186,0.943054399586186,469410.884668211,0.0,1.0
2002-03-12,5.91,5.98,5.9,5.98,45800,0.936714538076362,0.947809295718553,0.935129572698907,0.947809295718553,288965.302658657,0.0,1.0
2002-03-13,5.89,5.9,5.88,5.9,73000,0.933544607321451,0.935129572698907,0.931959641943995,0.935129572698907,460577.884150261,0.0,1.0
2002-03-14,5.9,5.91,5.86,5.91,72600,0.935129572698907,0.936714538076362,0.928789711189084,0.936714538076362,458054.169716561,0.0,1.0
2002-03-15,5.91,5.92,5.86,5.9,107800,0.936714538076362,0.938299503453818,0.928789711189084,0.935129572698907,680141.039882166,0.0,1.0
2002-03-18,5.95,5.97,5.92,5.92,85800,0.943054399586186,0.946224330341097,0.938299503453818,0.938299503453818,541336.746028663,0.0,1.0
2002-03-19,5.95,5.98,5.95,5.95,51200,0.943054399586186,0.947809295718553,0.943054399586186,0.943054399586186,323035.447513608,0.0,1.0
2002-03-20,5.93,5.95,5.86,5.95,40600,0.939884468831274,0.943054399586186,0.928789711189084,0.943054399586186,256157.015020556,0.0,1.0
2002-03-21,5.94,5.94,5.87,5.94,29500,0.94146943420873,0.94146943420873,0.930374676566539,0.94146943420873,186123.939485379,0.0,1.0
2002-03-22,5.9,5.97,5.89,5.97,41500,0.935129572698907,0.946224330341097,0.933544607321451,0.946224330341097,261835.372496381,0.0,1.0
2002-03-25,5.89,5.95,5.89,5.9,32500,0.933544607321451,0.943054399586186,0.933544607321451,0.935129572698907,205051.79773813,0.0,1.0
2002-03-26,5.88,5.92,5.87,5.9,55300,0.931959641943995,0.938299503453818,0.930374676566539,0.935129572698907,348903.520459033,0.0,1.0
2002-03-27,5.88,5.9,5.87,5.9,44100,0.931959641943995,0.935129572698907,0.930374676566539,0.935129572698907,278239.516315432,0.0,1.0
2002-03-28,5.92,5.97,5.88,5.88,38100,0.938299503453818,0.946224330341097,0.931959641943995,0.931959641943995,240383.799809931,0.0,1.0
2002-04-01,5.97,6.0,5.92,6.0,45000,0.946224330341097,0.950979226473464,0.938299503453818,0.950979226473464,283917.873791257,0.0,1.0
2002-04-02,5.95,6.01,5.9,6.01,32400,0.943054399586186,0.95256419185092,0.935129572698907,0.95256419185092,204420.869129705,0.0,1.0
2002-04-03,5.95,6.05,5.91,5.97,29600,0.943054399586186,0.958904053360743,0.936714538076362,0.946224330341097,186754.868093804,0.0,1.0
2002-04-04,5.91,5.95,5.91,5.91,9900,0.936714538076362,0.943054399586186,0.936714538076362,0.936714538076362,62461.9322340765,0.0,1.0
2002-04-05,5.92,5.96,5.9,5.9,14700,0.938299503453818,0.944639364963641,0.935129572698907,0.935129572698907,92746.5054384772,0.0,1.0
2002-04-08,5.83,5.91,5.82,5.91,47500,0.924034815056716,0.936714538076362,0.92244984967926,0.936714538076362,299691.089001882,0.0,1.0
2002-04-09,5.81,5.9,5.75,5.87,43700,0.920864884301805,0.935129572698907,0.91135509203707,0.930374676566539,275715.801881731,0.0,1.0
2002-04-10,5.9,5.94,5.85,5.9,53100,0.935129572698907,0.94146943420873,0.927204745811628,0.935129572698907,335023.091073683,0.0,1.0
2002-04-11,5.86,5.88,5.81,5.85,40000,0.928789711189084,0.931959641943995,0.920864884301805,0.927204745811628,252371.443370006,0.0,1.0
2002-04-12,5.87,5.93,5.81,5.93,37200,0.930374676566539,0.939884468831274,0.920864884301805,0.939884468831274,234705.442334106,0.0,1.0
2002-04-15,5.82,5.85,5.8,5.81,14100,0.92244984967926,0.927204745811628,0.919279918924349,0.920864884301805,88960.9337879271,0.0,1.0
2002-04-16,5.9,5.9,5.82,5.86,102700,0.935129572698907,0.935129572698907,0.92244984967926,0.928789711189084,647963.68085249,0.0,1.0
2002-04-17,5.93,5.96,5.9,5.95,37500,0.939884468831274,0.944639364963641,0.935129572698907,0.943054399586186,236598.228159381,0.0,1.0
2002-04-18,6.04,6.07,5.92,5.92,35300,0.957319087983287,0.962073984115655,0.938299503453818,0.938299503453818,222717.79877403,0.0,1.0
2002-04-19,6.0,6.02,5.98,6.0,15300,0.950979226473464,0.954149157228376,0.947809295718553,0.950979226473464,96532.0770890273,0.0,1.0
2002-04-22,5.92,5.98,5.92,5.96,30000,0.938299503453818,0.947809295718553,0.938299503453818,0.944639364963641,189278.582527505,0.0,1.0
2002-04-23,5.91,5.95,5.85,5.92,42600,0.936714538076362,0.943054399586186,0.927204745811628,0.938299503453818,268775.587189057,0.0,1.0
2002-04-24,5.87,5.9,5.85,5.9,23200,0.930374676566539,0.935129572698907,0.927204745811628,0.935129572698907,146375.437154604,0.0,1.0
2002-04-25,5.84,5.9,5.7,5.9,33100,0.925619780434172,0.935129572698907,0.903430265149791,0.935129572698907,208837.36938868,0.0,1.0
2002-04-26,5.83,5.84,5.65,5.8,25000,0.924034815056716,0.925619780434172,0.895505438262512,0.919279918924349,157732.152106254,0.0,1.0
2002-04-29,5.82,5.83,5.7,5.8,37900,0.92244984967926,0.924034815056716,0.903430265149791,0.919279918924349,239121.942593081,0.0,1.0
2002-04-30,5.71,5.8,5.71,5.75,45600,0.905015230527247,0.919279918924349,0.905015230527247,0.91135509203707,287703.445441807,0.0,1.0
2002-05-01,5.82,5.82,5.7,5.8,42300,0.92244984967926,0.92244984967926,0.903430265149791,0.919279918924349,266882.801363781,0.0,1.0
2002-05-02,5.7,5.79,5.7,5.77,24000,0.903430265149791,0.917694953546893,0.903430265149791,0.914525022791982,151422.866022004,0.0,1.0
2002-05-03,5.73,5.76,5.7,5.76,36900,0.908185161282159,0.912940057414526,0.903430265149791,0.912940057414526,232812.65650883,0.0,1.0
2002-05-06,5.74,5.77,5.7,5.75,58600,0.909770126659614,0.914525022791982,0.903430265149791,0.91135509203707,369724.164537059,0.0,1.0
2002-05-07,5.74,5.74,5.67,5.7,38800,0.909770126659614,0.909770126659614,0.898675369017424,0.903430265149791,244800.300068906,0.0,1.0
2002-05-08,5.81,5.83,5.76,5.76,27500,0.920864884301805,0.924034815056716,0.912940057414526,0.912940057414526,173505.367316879,0.0,1.0
2002-05-09,5.71,5.79,5.69,5.76,34700,0.905015230527247,0.917694953546893,0.901845299772335,0.912940057414526,218932.22712348,0.0,1.0
2002-05-10,5.7,5.82,5.7,5.7,21000,0.903430265149791,0.92244984967926,0.903430265149791,0.903430265149791,132495.007769253,0.0,1.0
2002-05-13,5.75,5.8,5.7,5.7,25300,0.91135509203707,0.919279918924349,0.903430265149791,0.903430265149791,159624.937931529,0.0,1.0
2002-05-14,5.86,5.88,5.75,5.75,40000,0.928789711189084,0.931959641943995,0.91135509203707,0.91135509203707,252371.443370006,0.0,1.0
2002-05-15,5.79,5.83,5.76,5.78,17500,0.917694953546893,0.924034815056716,0.912940057414526,0.916109988169437,110412.506474378,0.0,1.0
2002-05-16,5.95,5.95,5.76,5.76,47400,0.943054399586186,0.943054399586186,0.912940057414526,0.912940057414526,299060.160393457,0.0,1.0
2002-05-17,5.95,6.0,5.89,5.89,77600,0.943054399586186,0.950979226473464,0.933544607321451,0.933544607321451,489600.600137811,0.0,1.0
2002-05-20,5.77,5.95,5.76,5.87,44000,0.914525022791982,0.943054399586186,0.912940057414526,0.930374676566539,277608.587707006,0.0,1.0
2002-05-21,5.85,5.91,5.8,5.8,64900,0.927204745811628,0.936714538076362,0.919279918924349,0.919279918924349,409472.666867835,0.0,1.0
2002-05-22,5.81,5.86,5.8,5.8,19200,0.920864884301805,0.928789711189084,0.919279918924349,0.919279918924349,121138.292817603,0.0,1.0
2002-05-23,5.84,5.89,5.8,5.89,43600,0.925619780434172,0.933544607321451,0.919279918924349,0.933544607321451,275084.873273307,0.0,1.0
2002-05-24,5.82,5.88,5.82,5.88,35100,0.92244984967926,0.931959641943995,0.92244984967926,0.931959641943995,221455.94155718,0.0,1.0
2002-05-28,5.87,5.89,5.82,5.83,47800,0.930374676566539,0.933544607321451,0.92244984967926,0.924034815056716,301583.874827157,0.0,1.0
2002-05-29,5.83,5.9,5.82,5.86,54300,0.924034815056716,0.935129572698907,0.92244984967926,0.928789711189084,342594.234374783,0.0,1.0
2002-05-30,5.77,5.85,5.75,5.75,53000,0.914525022791982,0.927204745811628,0.91135509203707,0.91135509203707,334392.162465258,0.0,1.0
2002-05-31,5.68,5.8,5.63,5.76,128800,0.90026033439488,0.919279918924349,0.892335507507601,0.912940057414526,812636.047651419,0.0,1.0
2002-06-03,5.62,5.66,5.57,5.6,56200,0.890750542130145,0.897090403639968,0.882825715242866,0.887580611375233,354581.877934858,0.0,1.0
2002-06-04,5.52,5.62,5.47,5.56,40000,0.874900888355587,0.890750542130145,0.866976061468308,0.88124074986541,252371.443370006,0.0,1.0
2002-06-05,5.55,5.58,5.47,5.58,187900,0.879655784487955,0.884410680620322,0.866976061468308,0.884410680620322,1185514.8552306,0.0,1.0
2002-06-06,5.45,5.57,5.4,5.55,49500,0.863806130713397,0.882825715242866,0.855881303826118,0.879655784487955,312309.661170382,0.0,1.0
2002-06-07,5.39,5.45,5.15,5.41,36600,0.854296338448662,0.863806130713397,0.816257169389724,0.857466269203574,230919.870683555,0.0,1.0
2002-06-10,5.42,5.5,5.29,5.32,31000,0.859051234581029,0.871730957600676,0.838446684674104,0.843201580806472,195587.868611755,0.0,1.0
2002-06-11,5.39,5.4,5.32,5.4,17200,0.854296338448662,0.855881303826118,0.843201580806472,0.855881303826118,108519.720649103,0.0,1.0
2002-06-12,5.27,5.46,5.22,5.45,29400,0.835276753919193,0.865391096090853,0.827351927031914,0.863806130713397,185493.010876954,0.0,1.0
2002-06-13,5.14,5.25,4.95,5.2,78300,0.814672204012268,0.832106823164281,0.784557861840608,0.824181996277003,494017.100396787,0.0,1.0
2002-06-14,4.99,5.0,4.95,5.0,35100,0.790897723350431,0.792482688727887,0.784557861840608,0.792482688727887,221455.94155718,0.0,1.0
2002-06-17,5.14,5.15,5.06,5.06,30100,0.814672204012268,0.816257169389724,0.801992480992622,0.801992480992622,189909.511135929,0.0,1.0
2002-06-18,5.25,5.25,5.1,5.1,32700,0.832106823164281,0.832106823164281,0.808332342502445,0.808332342502445,206313.65495498,0.0,1.0
2002-06-19,5.15,5.15,5.05,5.15,31600,0.816257169389724,0.816257169389724,0.800407515615166,0.816257169389724,199373.440262305,0.0,1.0
2002-06-20,5.06,5.1,5.01,5.07,18200,0.801992480992622,0.808332342502445,0.794067654105343,0.803577446370077,114829.006733353,0.0,1.0
2002-06-21,5.06,5.14,5.03,5.14,17300,0.801992480992622,0.814672204012268,0.797237584860254,0.814672204012268,109150.649257528,0.0,1.0
2002-06-24,4.93,5.06,4.88,5.01,45400,0.781387931085696,0.801992480992622,0.773463104198418,0.794067654105343,286441.588224957,0.0,1.0
2002-06-25,4.91,4.95,4.85,4.9,33600,0.778218000330785,0.784557861840608,0.76870820806605,0.776633034953329,211992.012430805,0.0,1.0
2002-06-26,4.78,4.78,4.4,4.4,87100,0.75761345042386,0.75761345042386,0.697384766080541,0.697384766080541,549538.817938188,0.0,1.0
2002-06-27,4.96,5.0,4.87,4.94,50000,0.786142827218064,0.792482688727887,0.771878138820962,0.782972896463152,315464.304212507,0.0,1.0
2002-06-28,5.05,5.05,4.98,4.98,28600,0.800407515615166,0.800407515615166,0.789312757972976,0.789312757972976,180445.582009554,0.0,1.0
2002-07-01,4.98,5.1,4.95,5.1,58500,0.789312757972976,0.808332342502445,0.784557861840608,0.808332342502445,369093.235928634,0.0,1.0
2002-07-02,4.92,5.0,4.75,4.95,56400,0.779802965708241,0.792482688727887,0.752858554291493,0.784557861840608,355843.735151708,0.0,1.0
2002-07-03,4.99,5.0,4.85,4.9,26400,0.790897723350431,0.792482688727887,0.76870820806605,0.776633034953329,166565.152624204,0.0,1.0
2002-07-05,5.06,5.1,5.06,5.08,25200,0.801992480992622,0.808332342502445,0.801992480992622,0.805162411747533,158994.009323104,0.0,1.0
2002-07-08,4.89,4.95,4.88,4.95,34200,0.775048069575873,0.784557861840608,0.773463104198418,0.784557861840608,215777.584081355,0.0,1.0
2002-07-09,4.62,4.91,4.59,4.8,41000,0.732254004384568,0.778218000330785,0.7274991082522,0.760783381178772,258680.729454256,0.0,1.0
2002-07-10,4.7,4.78,4.65,4.65,59800,0.744933727404214,0.75761345042386,0.737008900516935,0.737008900516935,377295.307838159,0.0,1.0
2002-07-11,4.7,4.73,4.62,4.64,67200,0.744933727404214,0.749688623536581,0.732254004384568,0.735423935139479,423984.02486161,0.0,1.0
2002-07-12,4.74,4.88,4.71,4.72,12700,0.751273588914037,0.773463104198418,0.746518692781669,0.748103658159125,80127.9332699769,0.0,1.0
2002-07-15,4.65,4.8,4.5,4.8,36200,0.737008900516935,0.760783381178772,0.713234419855098,0.760783381178772,228396.156249855,0.0,1.0
2002-07-16,4.55,4.7,4.52,4.7,12300,0.721159246742377,0.744933727404214,0.71640435061001,0.744933727404214,77604.2188362769,0.0,1.0
2002-07-17,4.55,4.68,4.55,4.62,73900,0.721159246742377,0.741763796649302,0.721159246742377,0.732254004384568,466256.241626086,0.0,1.0
2002-07-18,4.64,4.68,4.56,4.62,47500,0.735423935139479,0.741763796649302,0.722744212119833,0.732254004384568,299691.089001882,0.0,1.0
2002-07-19,4.55,4.62,4.55,4.55,56700,0.721159246742377,0.732254004384568,0.721159246742377,0.721159246742377,357736.520976984,0.0,1.0
2002-07-22,4.4,4.58,4.4,4.55,47300,0.697384766080541,0.725914142874745,0.697384766080541,0.721159246742377,298429.231785032,0.0,1.0
2002-07-23,4.17,4.48,4.17,4.45,55600,0.660930562399058,0.710064489100187,0.660930562399058,0.705309592967819,350796.306284308,0.0,1.0
2002-07-24,4.15,4.16,3.75,4.1,102000,0.657760631644146,0.659345597021602,0.594362016545915,0.649835804756867,643547.180593516,0.0,1.0
2002-07-25,4.14,4.18,4.05,4.05,45100,0.65617566626669,0.662515527776513,0.641910977869588,0.641910977869588,284548.802399682,0.0,1.0
2002-07-26,4.2,4.33,4.2,4.2,47500,0.665685458531425,0.68629000843835,0.665685458531425,0.665685458531425,299691.089001882,0.0,1.0
2002-07-29,4.49,4.49,4.26,4.26,34200,0.711649454477642,0.711649454477642,0.67519525079616,0.67519525079616,215777.584081355,0.0,1.0
2002-07-30,4.42,4.43,4.35,4.4,44000,0.700554696835452,0.702139662212908,0.689459939193262,0.697384766080541,277608.587707007,0.0,1.0
2002-07-31,4.3,4.48,4.2,4.48,26000,0.681535112305983,0.710064489100187,0.665685458531425,0.710064489100187,164041.438190504,0.0,1.0
2002-08-01,4.24,4.27,4.22,4.24,15500,0.672025320041248,0.676780216173615,0.668855389286337,0.672025320041248,97793.9343058773,0.0,1.0
2002-08-02,4.11,4.25,4.11,4.15,22900,0.651420770134323,0.673610285418704,0.651420770134323,0.657760631644146,144482.651329328,0.0,1.0
2002-08-05,4.02,4.12,4.0,4.12,27200,0.637156081737221,0.653005735511779,0.63398615098231,0.653005735511779,171612.581491604,0.0,1.0
2002-08-06,4.21,4.21,4.06,4.06,18300,0.667270423908881,0.667270423908881,0.643495943247044,0.643495943247044,115459.935341778,0.0,1.0
2002-08-07,4.12,4.2,4.07,4.15,10700,0.653005735511779,0.665685458531425,0.6450809086245,0.657760631644146,67509.3611014766,0.0,1.0
2002-08-08,4.24,4.24,4.1,4.2,19200,0.672025320041248,0.672025320041248,0.649835804756867,0.665685458531425,121138.292817603,0.0,1.0
2002-08-09,4.17,4.23,4.08,4.23,18400,0.660930562399058,0.670440354663792,0.646665874001956,0.670440354663792,116090.863950203,0.0,1.0
2002-08-12,4.08,4.12,4.0,4.11,17900,0.646665874001956,0.653005735511779,0.63398615098231,0.651420770134323,112936.220908078,0.0,1.0
2002-08-13,4.05,4.12,4.05,4.07,19300,0.641910977869588,0.653005735511779,0.641910977869588,0.6450809086245,121769.221426028,0.0,1.0
2002-08-14,4.09,4.09,3.99,4.05,22500,0.648250839379412,0.648250839379412,0.632401185604854,0.641910977869588,141958.936895628,0.0,1.0
2002-08-15,4.03,4.08,4.02,4.06,25600,0.638741047114677,0.646665874001956,0.637156081737221,0.643495943247044,161517.723756804,0.0,1.0
2002-08-16,4.1,4.1,4.03,4.03,15500,0.649835804756867,0.649835804756867,0.638741047114677,0.638741047114677,97793.9343058774,0.0,1.0
2002-08-19,4.2,4.21,4.03,4.03,56500,0.665685458531425,0.667270423908881,0.638741047114677,0.638741047114677,356474.663760133,0.0,1.0
2002-08-20,4.18,4.3,4.17,4.17,42400,0.662515527776513,0.681535112305983,0.660930562399058,0.660930562399058,267513.729972207,0.0,1.0
2002-08-21,4.28,4.28,4.21,4.25,36300,0.678365181551071,0.678365181551071,0.667270423908881,0.673610285418704,229027.084858281,0.0,1.0
2002-08-22,4.32,4.32,4.26,4.3,68400,0.684705043060894,0.684705043060894,0.67519525079616,0.681535112305983,431555.16816271,0.0,1.0
2002-08-23,4.28,4.31,4.23,4.31,35600,0.678365181551071,0.683120077683439,0.670440354663792,0.683120077683439,224610.584599305,0.0,1.0
2002-08-26,4.26,4.35,4.22,4.22,18000,0.67519525079616,0.689459939193262,0.668855389286337,0.668855389286337,113567.149516503,0.0,1.0
2002-08-27,4.26,4.3,4.26,4.3,18000,0.67519525079616,0.681535112305983,0.67519525079616,0.681535112305983,113567.149516503,0.0,1.0
2002-08-28,4.08,4.4,4.08,4.4,35300,0.646665874001956,0.697384766080541,0.646665874001956,0.697384766080541,222717.79877403,0.0,1.0
2002-08-29,4.08,4.15,4.05,4.05,39300,0.646665874001956,0.657760631644146,0.641910977869588,0.641910977869588,247954.943111031,0.0,1.0
2002-08-30,4.15,4.2,4.11,4.11,11900,0.657760631644146,0.665685458531425,0.651420770134323,0.651420770134323,75080.5044025768,0.0,1.0
2002-09-03,3.93,4.05,3.93,4.05,29500,0.622891393340119,0.641910977869588,0.622891393340119,0.641910977869588,186123.939485379,0.0,1.0
2002-09-04,4.0,4.04,3.95,3.96,33900,0.63398615098231,0.640326012492133,0.626061324095031,0.627646289472486,213884.79825608,0.0,1.0
2002-09-05,3.8,3.92,3.8,3.9,63100,0.602286843433194,0.621306427962663,0.602286843433194,0.618136497207752,398115.951916184,0.0,1.0
2002-09-06,3.94,3.94,3.87,3.9,20900,0.624476358717575,0.624476358717575,0.613381601075385,0.618136497207752,131864.079160828,0.0,1.0
2002-09-09,3.93,3.95,3.83,3.9,15800,0.622891393340119,0.626061324095031,0.607041739565561,0.618136497207752,99686.7201311524,0.0,1.0
2002-09-10,3.85,3.99,3.84,3.93,21100,0.610211670320473,0.632401185604854,0.608626704943017,0.622891393340119,133125.936377678,0.0,1.0
2002-09-11,3.94,3.95,3.85,3.91,20200,0.624476358717575,0.626061324095031,0.610211670320473,0.619721462585208,127447.578901853,0.0,1.0
2002-09-12,3.78,3.89,3.78,3.85,34000,0.599116912678282,0.616551531830296,0.599116912678282,0.610211670320473,214515.726864505,0.0,1.0
2002-09-13,3.75,3.78,3.62,3.75,26100,0.594362016545915,0.599116912678282,0.57375746663899,0.594362016545915,164672.366798929,0.0,1.0
2002-09-16,3.62,3.75,3.55,3.75,36500,0.57375746663899,0.594362016545915,0.5626627089968,0.594362016545915,230288.942075131,0.0,1.0
2002-09-17,3.59,3.72,3.56,3.72,35100,0.569002570506623,0.589607120413548,0.564247674374255,0.589607120413548,221455.94155718,0.0,1.0
2002-09-18,3.54,3.6,3.51,3.52,32000,0.561077743619344,0.570587535884079,0.556322847486977,0.557907812864432,201897.154696005,0.0,1.0
2002-09-19,3.3,3.54,3.3,3.5,69500,0.523038574560405,0.561077743619344,0.523038574560405,0.554737882109521,438495.382855386,0.0,1.0
2002-09-20,3.39,3.44,3.33,3.38,39000,0.537303262957507,0.545228089844786,0.527793470692773,0.535718297580052,246062.157285756,0.0,1.0
2002-09-23,3.34,3.4,3.33,3.34,35600,0.529378436070228,0.538888228334963,0.527793470692773,0.529378436070228,224610.584599305,0.0,1.0
2002-09-24,3.19,3.32,3.19,3.32,64100,0.505603955408392,0.526208505315317,0.505603955408392,0.526208505315317,404425.238000435,0.0,1.0
2002-09-25,3.3,3.3,3.16,3.24,119100,0.523038574560405,0.523038574560405,0.500849059276025,0.513528782295671,751435.972634193,0.0,1.0
2002-09-26,3.38,3.44,3.35,3.35,66300,0.535718297580052,0.545228089844786,0.530963401447684,0.530963401447684,418305.667385785,0.0,1.0
2002-09-27,3.2,3.35,3.16,3.35,50600,0.507188920785848,0.530963401447684,0.500849059276025,0.530963401447684,319249.875863057,0.0,1.0
2002-09-30,3.22,3.25,3.16,3.16,83600,0.510358851540759,0.515113747673127,0.500849059276025,0.500849059276025,527456.316643313,0.0,1.0
2002-10-01,3.27,3.27,3.15,3.21,36700,0.518283678428038,0.518283678428038,0.499264093898569,0.508773886163303,231550.799291981,0.0,1.0
2002-10-02,3.2,3.27,3.2,3.27,22700,0.507188920785848,0.518283678428038,0.507188920785848,0.518283678428038,143220.794112478,0.0,1.0
2002-10-03,3.18,3.23,3.18,3.2,43000,0.504018990030936,0.511943816918215,0.504018990030936,0.507188920785848,271299.301622756,0.0,1.0
2002-10-04,3.05,3.16,3.05,3.15,40500,0.483414440124011,0.500849059276025,0.483414440124011,0.499264093898569,255526.086412131,0.0,1.0
2002-10-07,3.06,3.19,3.01,3.05,31300,0.484999405501467,0.505603955408392,0.477074578614188,0.483414440124011,197480.65443703,0.0,1.0
2002-10-08,3.02,3.02,2.99,3.01,25600,0.478659543991644,0.478659543991644,0.473904647859276,0.477074578614188,161517.723756804,0.0,1.0
2002-10-09,2.87,2.99,2.81,2.99,58200,0.454885063329807,0.473904647859276,0.445375271065073,0.473904647859276,367200.450103359,0.0,1.0
2002-10-10,3.0,3.01,2.87,2.87,71900,0.475489613236732,0.477074578614188,0.454885063329807,0.454885063329807,453637.669457586,0.0,1.0
2002-10-11,3.22,3.28,3.08,3.09,47700,0.510358851540759,0.519868643805494,0.488169336256378,0.489754301633834,300952.946218732,0.0,1.0
2002-10-14,3.2,3.29,3.15,3.2,18200,0.507188920785848,0.52145360918295,0.499264093898569,0.507188920785848,114829.006733353,0.0,1.0
2002-10-15,3.45,3.48,3.33,3.33,43200,0.546813055222242,0.551567951354609,0.527793470692773,0.527793470692773,272561.158839607,0.0,1.0
2002-10-16,3.26,3.42,3.26,3.35,19000,0.516698713050582,0.542058159089875,0.516698713050582,0.530963401447684,119876.435600753,0.0,1.0
2002-10-17,3.48,3.51,3.41,3.41,77200,0.551567951354609,0.556322847486977,0.540473193712419,0.540473193712419,487076.885704112,0.0,1.0
2002-10-18,3.4,3.42,3.29,3.38,24600,0.538888228334963,0.542058159089875,0.52145360918295,0.535718297580052,155208.437672554,0.0,1.0
2002-10-21,3.5,3.55,3.37,3.37,53100,0.554737882109521,0.5626627089968,0.534133332202596,0.534133332202596,335023.091073683,0.0,1.0
2002-10-22,3.4,3.44,3.32,3.4,57800,0.538888228334963,0.545228089844786,0.526208505315317,0.538888228334963,364676.735669659,0.0,1.0
2002-10-23,3.36,3.37,3.29,3.29,55500,0.53254836682514,0.534133332202596,0.52145360918295,0.52145360918295,350165.377675883,0.0,1.0
2002-10-24,3.38,3.46,3.38,3.43,48000,0.535718297580052,0.548398020599698,0.535718297580052,0.543643124467331,302845.732044007,0.0,1.0
2002-10-25,3.4,3.4,3.32,3.38,33100,0.538888228334963,0.538888228334963,0.526208505315317,0.535718297580052,208837.36938868,0.0,1.0
2002-10-28,3.51,3.62,3.5,3.5,124600,0.556322847486977,0.57375746663899,0.554737882109521,0.554737882109521,786137.046097568,0.0,1.0
2002-10-29,3.36,3.46,3.3,3.46,38800,0.53254836682514,0.548398020599698,0.523038574560405,0.548398020599698,244800.300068906,0.0,1.0
2002-10-30,3.44,3.54,3.41,3.43,89900,0.545228089844786,0.561077743619344,0.540473193712419,0.543643124467331,567204.818974089,0.0,1.0
2002-10-31,3.5,3.58,3.5,3.51,79600,0.554737882109521,0.567417605129167,0.554737882109521,0.556322847486977,502219.172306312,0.0,1.0
2002-11-01,3.56,3.61,3.46,3.46,53800,0.564247674374255,0.572172501261534,0.548398020599698,0.548398020599698,339439.591332658,0.0,1.0
2002-11-04,3.75,3.82,3.64,3.64,66000,0.594362016545915,0.605456774188106,0.576927397393902,0.576927397393902,416412.88156051,0.0,1.0
2002-11-05,3.8,3.98,3.7,3.7,65200,0.602286843433194,0.630816220227398,0.586437189658636,0.586437189658636,411365.45269311,0.0,1.0
2002-11-06,3.82,3.85,3.73,3.84,37900,0.605456774188106,0.610211670320473,0.591192085791004,0.608626704943017,239121.942593081,0.0,1.0
2002-11-07,3.71,3.82,3.7,3.72,41100,0.588022155036092,0.605456774188106,0.586437189658636,0.589607120413548,259311.658062681,0.0,1.0
2002-11-08,3.65,3.72,3.61,3.61,24600,0.578512362771358,0.589607120413548,0.572172501261534,0.572172501261534,155208.437672554,0.0,1.0
2002-11-11,3.54,3.7,3.54,3.7,35600,0.561077743619344,0.586437189658636,0.561077743619344,0.586437189658636,224610.584599305,0.0,1.0
2002-11-12,3.67,3.68,3.59,3.59,34400,0.581682293526269,0.583267258903725,0.569002570506623,0.569002570506623,217039.441298205,0.0,1.0
2002-11-13,3.61,3.67,3.58,3.67,55100,0.572172501261534,0.581682293526269,0.567417605129167,0.581682293526269,347641.663242183,0.0,1.0
2002-11-14,3.82,3.83,3.66,3.66,58300,0.605456774188106,0.607041739565561,0.580097328148813,0.580097328148813,367831.378711784,0.0,1.0
2002-11-15,3.71,3.72,3.63,3.72,65800,0.588022155036092,0.589607120413548,0.575342432016446,0.589607120413548,415151.02434366,0.0,1.0
2002-11-18,3.6,3.75,3.56,3.75,42100,0.570587535884079,0.594362016545915,0.564247674374255,0.594362016545915,265620.944146931,0.0,1.0
2002-11-19,3.66,3.68,3.58,3.61,32700,0.580097328148813,0.583267258903725,0.567417605129167,0.572172501261534,206313.65495498,0.0,1.0
2002-11-20,3.73,3.73,3.56,3.56,25500,0.591192085791004,0.591192085791004,0.564247674374255,0.564247674374255,160886.795148379,0.0,1.0
2002-11-21,3.76,3.84,3.7,3.71,56800,0.595946981923371,0.608626704943017,0.586437189658636,0.588022155036092,358367.449585408,0.0,1.0
2002-11-22,3.76,3.82,3.73,3.74,41700,0.595946981923371,0.605456774188106,0.591192085791004,0.592777051168459,263097.229713231,0.0,1.0
2002-11-25,3.7,3.76,3.63,3.7,61700,0.586437189658636,0.595946981923371,0.575342432016446,0.586437189658636,389282.951398234,0.0,1.0
2002-11-26,3.63,3.74,3.63,3.68,43600,0.575342432016446,0.592777051168459,0.575342432016446,0.583267258903725,275084.873273307,0.0,1.0
2002-11-27,3.77,3.78,3.66,3.7,52600,0.597531947300827,0.599116912678282,0.580097328148813,0.586437189658636,331868.448031558,0.0,1.0
2002-11-29,3.75,3.87,3.71,3.71,24100,0.594362016545915,0.613381601075385,0.588022155036092,0.588022155036092,152053.794630429,0.0,1.0
2002-12-02,3.83,3.99,3.82,3.85,135100,0.607041739565561,0.632401185604854,0.605456774188106,0.610211670320473,852384.549982196,0.0,1.0
2002-12-03,3.76,3.83,3.76,3.83,12300,0.595946981923371,0.607041739565561,0.595946981923371,0.607041739565561,77604.2188362768,0.0,1.0
2002-12-04,3.9,3.9,3.76,3.76,38900,0.618136497207752,0.618136497207752,0.595946981923371,0.595946981923371,245431.228677331,0.0,1.0
2002-12-05,3.75,3.97,3.75,3.8,48000,0.594362016545915,0.629231254849942,0.594362016545915,0.602286843433194,302845.732044007,0.0,1.0
2002-12-06,3.71,3.8,3.65,3.72,40900,0.588022155036092,0.602286843433194,0.578512362771358,0.589607120413548,258049.800845831,0.0,1.0
2002-12-09,3.6,3.74,3.56,3.64,70100,0.570587535884079,0.592777051168459,0.564247674374255,0.576927397393902,442280.954505935,0.0,1.0
2002-12-10,3.64,3.74,3.61,3.61,104600,0.576927397393902,0.592777051168459,0.572172501261534,0.572172501261534,659951.324412565,0.0,1.0
2002-12-11,3.73,3.78,3.6,3.6,112000,0.591192085791004,0.599116912678282,0.570587535884079,0.570587535884079,706640.041436016,0.0,1.0
2002-12-12,3.59,3.7,3.59,3.63,68500,0.569002570506623,0.586437189658636,0.569002570506623,0.575342432016446,432186.096771135,0.0,1.0
2002-12-13,3.53,3.63,3.53,3.54,68600,0.559492778241888,0.575342432016446,0.559492778241888,0.561077743619344,432817.02537956,0.0,1.0
2002-12-16,3.68,3.75,3.56,3.56,102700,0.583267258903725,0.594362016545915,0.564247674374255,0.564247674374255,647963.68085249,0.0,1.0
2002-12-17,3.65,3.68,3.58,3.59,62100,0.578512362771358,0.583267258903725,0.567417605129167,0.569002570506623,391806.665831934,0.0,1.0
2002-12-18,3.58,3.61,3.51,3.51,57300,0.567417605129167,0.572172501261534,0.556322847486977,0.556322847486977,361522.092627534,0.0,1.0
2002-12-19,3.57,3.57,3.5,3.5,59400,0.565832639751711,0.565832639751711,0.554737882109521,0.554737882109521,374771.593404459,0.0,1.0
2002-12-20,3.5,3.57,3.47,3.47,113700,0.554737882109521,0.565832639751711,0.549982985977154,0.549982985977154,717365.827779242,0.0,1.0
2002-12-23,3.48,3.5,3.48,3.5,67600,0.551567951354609,0.554737882109521,0.551567951354609,0.554737882109521,426507.73929531,0.0,1.0
2002-12-24,3.52,3.52,3.47,3.48,55600,0.557907812864432,0.557907812864432,0.549982985977154,0.551567951354609,350796.306284309,0.0,1.0
2002-12-26,3.5,3.58,3.47,3.47,106800,0.554737882109521,0.567417605129167,0.549982985977154,0.549982985977154,673831.753797916,0.0,1.0
2002-12-27,3.4,3.52,3.4,3.47,112200,0.538888228334963,0.557907812864432,0.538888228334963,0.549982985977154,707901.898652867,0.0,1.0
2002-12-30,3.49,3.5,3.41,3.43,147600,0.553152916732065,0.554737882109521,0.540473193712419,0.543643124467331,931250.626035322,0.0,1.0
2002-12-31,3.55,3.58,3.47,3.47,76800,0.5626627089968,0.567417605129167,0.549982985977154,0.549982985977154,484553.171270411,0.0,1.0
2003-01-02,3.72,3.79,3.62,3.63,48100,0.589607120413548,0.600701878055738,0.57375746663899,0.575342432016446,303476.660652432,0.0,1.0
2003-01-03,3.7,3.71,3.62,3.62,25300,0.586437189658636,0.588022155036092,0.57375746663899,0.57375746663899,159624.937931529,0.0,1.0
2003-01-06,3.8,3.84,3.7,3.7,34900,0.602286843433194,0.608626704943017,0.586437189658636,0.586437189658636,220194.08434033,0.0,1.0
2003-01-07,3.79,3.83,3.79,3.79,20800,0.600701878055738,0.607041739565561,0.600701878055738,0.600701878055738,131233.150552403,0.0,1.0
2003-01-08,3.71,3.77,3.71,3.77,17800,0.588022155036092,0.597531947300827,0.588022155036092,0.597531947300827,112305.292299653,0.0,1.0
2003-01-09,3.79,3.82,3.65,3.7,34300,0.600701878055738,0.605456774188106,0.578512362771358,0.586437189658636,216408.51268978,0.0,1.0
2003-01-10,3.75,3.83,3.7,3.75,22500,0.594362016545915,0.607041739565561,0.586437189658636,0.594362016545915,141958.936895628,0.0,1.0
2003-01-13,3.8,3.93,3.8,3.8,84400,0.602286843433194,0.622891393340119,0.602286843433194,0.602286843433194,532503.745510713,0.0,1.0
2003-01-14,3.88,3.89,3.83,3.83,19600,0.61496656645284,0.616551531830296,0.607041739565561,0.607041739565561,123662.007251303,0.0,1.0
2003-01-15,3.87,3.93,3.86,3.86,26600,0.613381601075385,0.622891393340119,0.611796635697929,0.611796635697929,167827.009841054,0.0,1.0
2003-01-16,3.84,3.97,3.84,3.89,40400,0.608626704943017,0.629231254849942,0.608626704943017,0.616551531830296,254895.157803706,0.0,1.0
2003-01-17,3.75,3.84,3.73,3.77,44200,0.594362016545915,0.608626704943017,0.591192085791004,0.597531947300827,278870.444923857,0.0,1.0
2003-01-21,3.65,3.76,3.65,3.73,38500,0.578512362771358,0.595946981923371,0.578512362771358,0.591192085791004,242907.514243631,0.0,1.0
2003-01-22,3.71,3.75,3.66,3.66,37000,0.588022155036092,0.594362016545915,0.580097328148813,0.580097328148813,233443.585117256,0.0,1.0
2003-01-23,3.79,3.8,3.76,3.76,18700,0.600701878055738,0.602286843433194,0.595946981923371,0.595946981923371,117983.649775478,0.0,1.0
2003-01-24,3.7,3.73,3.69,3.69,19200,0.586437189658636,0.591192085791004,0.584852224281181,0.584852224281181,121138.292817603,0.0,1.0
2003-01-27,3.7,3.74,3.65,3.7,30200,0.586437189658636,0.592777051168459,0.578512362771358,0.586437189658636,190540.439744355,0.0,1.0
2003-01-28,3.75,3.75,3.66,3.71,24300,0.594362016545915,0.594362016545915,0.580097328148813,0.588022155036092,153315.651847279,0.0,1.0
2003-01-29,3.75,3.75,3.66,3.71,17600,0.594362016545915,0.594362016545915,0.580097328148813,0.588022155036092,111043.435082803,0.0,1.0
2003-01-30,3.7,3.73,3.7,3.71,25100,0.586437189658636,0.591192085791004,0.586437189658636,0.588022155036092,158363.080714679,0.0,1.0
2003-01-31,3.72,3.74,3.65,3.65,27000,0.589607120413548,0.592777051168459,0.578512362771358,0.578512362771358,170350.724274754,0.0,1.0
2003-02-03,3.77,3.79,3.7,3.72,55300,0.597531947300827,0.600701878055738,0.586437189658636,0.589607120413548,348903.520459033,0.0,1.0
2003-02-04,3.65,3.69,3.64,3.69,36900,0.578512362771358,0.584852224281181,0.576927397393902,0.584852224281181,232812.65650883,0.0,1.0
2003-02-05,3.7,3.8,3.7,3.8,38500,0.586437189658636,0.602286843433194,0.586437189658636,0.602286843433194,242907.514243631,0.0,1.0
2003-02-06,3.68,3.7,3.68,3.68,30600,0.583267258903725,0.586437189658636,0.583267258903725,0.583267258903725,193064.154178055,0.0,1.0
2003-02-07,3.62,3.69,3.59,3.59,40400,0.57375746663899,0.584852224281181,0.569002570506623,0.569002570506623,254895.157803706,0.0,1.0
2003-02-10,3.64,3.65,3.59,3.62,27800,0.576927397393902,0.578512362771358,0.569002570506623,0.57375746663899,175398.153142154,0.0,1.0
2003-02-11,3.61,3.65,3.61,3.64,24200,0.572172501261534,0.578512362771358,0.572172501261534,0.576927397393902,152684.723238854,0.0,1.0
2003-02-12,3.6,3.63,3.6,3.63,18900,0.570587535884079,0.575342432016446,0.570587535884079,0.575342432016446,119245.506992328,0.0,1.0
2003-02-13,3.56,3.62,3.52,3.6,50700,0.564247674374255,0.57375746663899,0.557907812864432,0.570587535884079,319880.804471483,0.0,1.0
2003-02-14,3.65,3.65,3.55,3.55,46600,0.578512362771358,0.578512362771358,0.5626627089968,0.5626627089968,294012.731526057,0.0,1.0
2003-02-18,3.7,3.74,3.62,3.62,23200,0.586437189658636,0.592777051168459,0.57375746663899,0.57375746663899,146375.437154604,0.0,1.0
2003-02-19,3.62,3.67,3.58,3.66,25400,0.57375746663899,0.581682293526269,0.567417605129167,0.580097328148813,160255.866539954,0.0,1.0
2003-02-20,3.62,3.65,3.62,3.62,9300,0.57375746663899,0.578512362771358,0.57375746663899,0.57375746663899,58676.3605835264,0.0,1.0
2003-02-21,3.63,3.66,3.62,3.62,10900,0.575342432016446,0.580097328148813,0.57375746663899,0.57375746663899,68771.2183183266,0.0,1.0
2003-02-24,3.56,3.58,3.48,3.57,20700,0.564247674374255,0.567417605129167,0.551567951354609,0.565832639751711,130602.221943978,0.0,1.0
2003-02-25,3.58,3.58,3.42,3.47,26300,0.567417605129167,0.567417605129167,0.542058159089875,0.549982985977154,165934.224015779,0.0,1.0
2003-02-26,3.58,3.61,3.58,3.6,10700,0.567417605129167,0.572172501261534,0.567417605129167,0.570587535884079,67509.3611014766,0.0,1.0
2003-02-27,3.54,3.6,3.51,3.6,13600,0.561077743619344,0.570587535884079,0.556322847486977,0.570587535884079,85806.290745802,0.0,1.0
2003-02-28,3.55,3.65,3.53,3.58,32200,0.5626627089968,0.578512362771358,0.559492778241888,0.567417605129167,203159.011912855,0.0,1.0
2003-03-03,3.61,3.65,3.59,3.59,34500,0.572172501261534,0.578512362771358,0.569002570506623,0.569002570506623,217670.36990663,0.0,1.0
2003-03-04,3.58,3.61,3.56,3.56,16100,0.567417605129167,0.572172501261534,0.564247674374255,0.564247674374255,101579.505956427,0.0,1.0
2003-03-05,3.6,3.61,3.56,3.56,22000,0.570587535884079,0.572172501261534,0.564247674374255,0.564247674374255,138804.293853503,0.0,1.0
2003-03-06,3.56,3.6,3.55,3.55,38500,0.564247674374255,0.570587535884079,0.5626627089968,0.5626627089968,242907.514243631,0.0,1.0
2003-03-07,3.61,3.62,3.54,3.54,18700,0.572172501261534,0.57375746663899,0.561077743619344,0.561077743619344,117983.649775478,0.0,1.0
2003-03-10,3.5,3.61,3.5,3.61,40000,0.554737882109521,0.572172501261534,0.554737882109521,0.572172501261534,252371.443370006,0.0,1.0
2003-03-11,3.5,3.54,3.5,3.52,21200,0.554737882109521,0.561077743619344,0.554737882109521,0.557907812864432,133756.864986103,0.0,1.0
2003-03-12,3.49,3.49,3.37,3.49,26800,0.553152916732065,0.553152916732065,0.534133332202596,0.553152916732065,169088.867057904,0.0,1.0
2003-03-13,3.54,3.6,3.5,3.51,32500,0.561077743619344,0.570587535884079,0.554737882109521,0.556322847486977,205051.79773813,0.0,1.0
2003-03-14,3.56,3.59,3.53,3.56,44600,0.564247674374255,0.569002570506623,0.559492778241888,0.564247674374255,281394.159357557,0.0,1.0
2003-03-17,3.69,3.75,3.47,3.5,69100,0.584852224281181,0.594362016545915,0.549982985977154,0.554737882109521,435971.668421685,0.0,1.0
2003-03-18,3.64,3.69,3.6,3.69,21000,0.576927397393902,0.584852224281181,0.570587535884079,0.584852224281181,132495.007769253,0.0,1.0
2003-03-19,3.62,3.7,3.62,3.7,20000,0.57375746663899,0.586437189658636,0.57375746663899,0.586437189658636,126185.721685003,0.0,1.0
2003-03-20,3.63,3.7,3.57,3.6,14600,0.575342432016446,0.586437189658636,0.565832639751711,0.570587535884079,92115.5768300522,0.0,1.0
2003-03-21,3.7,3.75,3.66,3.75,27800,0.586437189658636,0.594362016545915,0.580097328148813,0.594362016545915,175398.153142154,0.0,1.0
2003-03-24,3.49,3.63,3.48,3.6,44300,0.553152916732065,0.575342432016446,0.551567951354609,0.570587535884079,279501.373532282,0.0,1.0
2003-03-25,3.57,3.6,3.51,3.51,35000,0.565832639751711,0.570587535884079,0.556322847486977,0.556322847486977,220825.012948755,0.0,1.0
2003-03-26,3.55,3.59,3.55,3.57,20100,0.5626627089968,0.569002570506623,0.5626627089968,0.565832639751711,126816.650293428,0.0,1.0
2003-03-27,3.57,3.57,3.5,3.53,25700,0.565832639751711,0.565832639751711,0.554737882109521,0.559492778241888,162148.652365229,0.0,1.0
2003-03-28,3.61,3.62,3.51,3.54,17200,0.572172501261534,0.57375746663899,0.556322847486977,0.561077743619344,108519.720649103,0.0,1.0
2003-03-31,3.54,3.54,3.5,3.51,37800,0.561077743619344,0.561077743619344,0.554737882109521,0.556322847486977,238491.013984656,0.0,1.0
2003-04-01,3.61,3.64,3.57,3.57,18400,0.572172501261534,0.576927397393902,0.565832639751711,0.565832639751711,116090.863950203,0.0,1.0
2003-04-02,3.69,3.72,3.65,3.65,14400,0.584852224281181,0.589607120413548,0.578512362771358,0.578512362771358,90853.7196132021,0.0,1.0
2003-04-03,3.69,3.7,3.66,3.7,44700,0.584852224281181,0.586437189658636,0.580097328148813,0.586437189658636,282025.087965981,0.0,1.0
2003-04-04,3.76,3.76,3.72,3.74,42700,0.595946981923371,0.595946981923371,0.589607120413548,0.592777051168459,269406.515797481,0.0,1.0
2003-04-07,3.8,3.87,3.8,3.85,84200,0.602286843433194,0.613381601075385,0.602286843433194,0.610211670320473,531241.888293863,0.0,1.0
2003-04-08,3.79,3.82,3.7,3.7,31200,0.600701878055738,0.605456774188106,0.586437189658636,0.586437189658636,196849.725828605,0.0,1.0
2003-04-09,3.83,3.89,3.83,3.83,33600,0.607041739565561,0.616551531830296,0.607041739565561,0.607041739565561,211992.012430805,0.0,1.0
2003-04-10,3.85,3.89,3.84,3.85,41500,0.610211670320473,0.616551531830296,0.608626704943017,0.610211670320473,261835.372496381,0.0,1.0
2003-04-11,3.83,3.9,3.83,3.87,45300,0.607041739565561,0.618136497207752,0.607041739565561,0.613381601075385,285810.659616532,0.0,1.0
2003-04-14,3.96,3.97,3.84,3.85,54600,0.627646289472486,0.629231254849942,0.608626704943017,0.610211670320473,344487.020200058,0.0,1.0
2003-04-15,4.08,4.1,3.97,3.97,74000,0.646665874001956,0.649835804756867,0.629231254849942,0.629231254849942,466887.170234511,0.0,1.0
2003-04-16,3.98,4.12,3.98,4.09,43600,0.630816220227398,0.653005735511779,0.630816220227398,0.648250839379412,275084.873273307,0.0,1.0
2003-04-17,4.05,4.15,4.01,4.01,43300,0.641910977869588,0.657760631644146,0.635571116359765,0.635571116359765,273192.087448032,0.0,1.0
2003-04-21,4.16,4.21,4.1,4.15,58300,0.659345597021602,0.667270423908881,0.649835804756867,0.657760631644146,367831.378711784,0.0,1.0
2003-04-22,4.22,4.22,4.11,4.16,25900,0.668855389286337,0.668855389286337,0.651420770134323,0.659345597021602,163410.509582079,0.0,1.0
2003-04-23,4.22,4.22,4.14,4.2,31500,0.668855389286337,0.668855389286337,0.65617566626669,0.665685458531425,198742.51165388,0.0,1.0
2003-04-24,4.19,4.22,4.12,4.14,23900,0.664100493153969,0.668855389286337,0.653005735511779,0.65617566626669,150791.937413579,0.0,1.0
2003-04-25,4.17,4.2,4.14,4.14,40900,0.660930562399058,0.665685458531425,0.65617566626669,0.65617566626669,258049.800845831,0.0,1.0
2003-04-28,4.24,4.25,4.18,4.18,69900,0.672025320041248,0.673610285418704,0.662515527776513,0.662515527776513,441019.097289086,0.0,1.0
2003-04-29,4.22,4.3,4.2,4.2,28200,0.668855389286337,0.681535112305983,0.665685458531425,0.665685458531425,177921.867575854,0.0,1.0
2003-04-30,4.27,4.27,4.24,4.25,40000,0.676780216173615,0.676780216173615,0.672025320041248,0.673610285418704,252371.443370006,0.0,1.0
2003-05-01,4.26,4.26,4.24,4.26,26000,0.67519525079616,0.67519525079616,0.672025320041248,0.67519525079616,164041.438190504,0.0,1.0
2003-05-02,4.34,4.35,4.26,4.26,38000,0.687874973815806,0.689459939193262,0.67519525079616,0.67519525079616,239752.871201506,0.0,1.0
2003-05-05,4.38,4.39,4.27,4.37,87800,0.694214835325629,0.695799800703085,0.676780216173615,0.692629869948173,553955.318197163,0.0,1.0
2003-05-06,4.45,4.55,4.39,4.43,65700,0.705309592967819,0.721159246742377,0.695799800703085,0.702139662212908,414520.095735235,0.0,1.0
2003-05-07,4.4,4.45,4.38,4.41,36700,0.697384766080541,0.705309592967819,0.694214835325629,0.698969731457996,231550.79929198,0.0,1.0
2003-05-08,4.33,4.39,4.32,4.37,32900,0.68629000843835,0.695799800703085,0.684705043060894,0.692629869948173,207575.51217183,0.0,1.0
2003-05-09,4.51,4.52,4.37,4.37,63800,0.714819385232554,0.71640435061001,0.692629869948173,0.692629869948173,402532.45217516,0.0,1.0
2003-05-12,4.46,4.48,4.39,4.41,76000,0.706894558345275,0.710064489100187,0.695799800703085,0.698969731457996,479505.742403011,0.0,1.0
2003-05-13,4.44,4.49,4.43,4.47,45300,0.703724627590364,0.711649454477642,0.702139662212908,0.708479523722731,285810.659616532,0.0,1.0
2003-05-14,4.5,4.58,4.48,4.58,33800,0.713234419855098,0.725914142874745,0.710064489100187,0.725914142874745,213253.869647655,0.0,1.0
2003-05-15,4.5,4.57,4.5,4.55,35800,0.713234419855098,0.724329177497289,0.713234419855098,0.721159246742377,225872.441816155,0.0,1.0
2003-05-16,4.59,4.61,4.52,4.55,11900,0.7274991082522,0.730669039007112,0.71640435061001,0.721159246742377,75080.5044025768,0.0,1.0
2003-05-19,4.38,4.5,4.38,4.5,88900,0.694214835325629,0.713234419855098,0.694214835325629,0.713234419855098,560895.532889838,0.0,1.0
2003-05-20,4.5,4.53,4.41,4.41,57000,0.713234419855098,0.717989315987466,0.698969731457996,0.698969731457996,359629.306802259,0.0,1.0
2003-05-21,4.46,4.46,4.4,4.45,50200,0.706894558345275,0.706894558345275,0.697384766080541,0.705309592967819,316726.161429358,0.0,1.0
2003-05-22,4.45,4.49,4.41,4.41,21400,0.705309592967819,0.711649454477642,0.698969731457996,0.698969731457996,135018.722202953,0.0,1.0
2003-05-23,4.45,4.5,4.43,4.45,64800,0.705309592967819,0.713234419855098,0.702139662212908,0.705309592967819,408841.73825941,0.0,1.0
2003-05-27,4.56,4.59,4.42,4.42,148600,0.722744212119833,0.7274991082522,0.700554696835452,0.700554696835452,937559.912119572,0.0,1.0
2003-05-28,4.59,4.65,4.59,4.64,64100,0.7274991082522,0.737008900516935,0.7274991082522,0.735423935139479,404425.238000435,0.0,1.0
2003-05-29,4.59,4.7,4.59,4.59,74100,0.7274991082522,0.744933727404214,0.7274991082522,0.7274991082522,467518.098842936,0.0,1.0
2003-05-30,4.7,4.72,4.6,4.6,161600,0.744933727404214,0.748103658159125,0.729084073629656,0.729084073629656,1019580.63121482,0.0,1.0
2003-06-02,4.81,4.88,4.73,4.73,121400,0.762368346556227,0.773463104198418,0.749688623536581,0.749688623536581,765947.330627968,0.0,1.0
2003-06-03,4.79,4.8,4.73,4.8,101700,0.759198415801316,0.760783381178772,0.749688623536581,0.760783381178772,641654.39476824,0.0,1.0
2003-06-04,4.85,4.85,4.72,4.72,77400,0.76870820806605,0.76870820806605,0.748103658159125,0.748103658159125,488338.742920962,0.0,1.0
2003-06-05,4.83,4.84,4.77,4.81,146400,0.765538277311139,0.767123242688595,0.756028485046404,0.762368346556227,923679.482734222,0.0,1.0
2003-06-06,4.91,4.97,4.87,4.87,88100,0.778218000330785,0.78772779259552,0.771878138820962,0.771878138820962,555848.104022438,0.0,1.0
2003-06-09,4.88,4.91,4.86,4.86,55200,0.773463104198418,0.778218000330785,0.770293173443506,0.770293173443506,348272.591850608,0.0,1.0
2003-06-10,4.93,4.93,4.9,4.9,117000,0.781387931085696,0.781387931085696,0.776633034953329,0.776633034953329,738186.471857268,0.0,1.0
2003-06-11,5.01,5.03,4.96,4.96,34700,0.794067654105343,0.797237584860254,0.786142827218064,0.786142827218064,218932.22712348,0.0,1.0
2003-06-12,4.99,5.08,4.96,5.05,54500,0.790897723350431,0.805162411747533,0.786142827218064,0.800407515615166,343856.091591633,0.0,1.0
2003-06-13,4.92,5.04,4.92,4.99,42100,0.779802965708241,0.79882255023771,0.779802965708241,0.790897723350431,265620.944146931,0.0,1.0
2003-06-16,5.05,5.06,5.01,5.05,45200,0.800407515615166,0.801992480992622,0.794067654105343,0.800407515615166,285179.731008107,0.0,1.0
2003-06-17,5.08,5.1,5.04,5.1,38700,0.805162411747533,0.808332342502445,0.79882255023771,0.808332342502445,244169.371460481,0.0,1.0
2003-06-18,5.07,5.08,5.04,5.07,43400,0.803577446370077,0.805162411747533,0.79882255023771,0.803577446370077,273823.016056457,0.0,1.0
2003-06-19,5.0,5.04,5.0,5.04,75700,0.792482688727887,0.79882255023771,0.792482688727887,0.79882255023771,477612.956577736,0.0,1.0
2003-06-20,5.02,5.04,4.97,5.03,35300,0.795652619482798,0.79882255023771,0.78772779259552,0.797237584860254,222717.79877403,0.0,1.0
2003-06-23,4.87,4.98,4.85,4.97,40700,0.771878138820962,0.789312757972976,0.76870820806605,0.78772779259552,256787.943628981,0.0,1.0
2003-06-24,4.93,4.99,4.86,4.92,39000,0.781387931085696,0.790897723350431,0.770293173443506,0.779802965708241,246062.157285756,0.0,1.0
2003-06-25,4.94,5.0,4.94,4.95,22700,0.782972896463152,0.792482688727887,0.782972896463152,0.784557861840608,143220.794112478,0.0,1.0
2003-06-26,5.01,5.08,4.94,4.94,16400,0.794067654105343,0.805162411747533,0.782972896463152,0.782972896463152,103472.291781702,0.0,1.0
2003-06-27,4.94,5.08,4.94,5.08,48900,0.782972896463152,0.805162411747533,0.782972896463152,0.805162411747533,308524.089519832,0.0,1.0
2003-06-30,4.93,5.0,4.9,4.95,73100,0.781387931085696,0.792482688727887,0.776633034953329,0.784557861840608,461208.812758686,0.0,1.0
2003-07-01,4.91,5.03,4.88,4.96,36600,0.778218000330785,0.797237584860254,0.773463104198418,0.786142827218064,230919.870683555,0.0,1.0
2003-07-02,5.03,5.03,4.96,4.96,14100,0.797237584860254,0.797237584860254,0.786142827218064,0.786142827218064,88960.9337879271,0.0,1.0
2003-07-03,5.01,5.04,5.01,5.01,9700,0.794067654105343,0.79882255023771,0.794067654105343,0.794067654105343,61200.0750172264,0.0,1.0
2003-07-07,5.1,5.18,4.95,4.95,62000,0.808332342502445,0.821012065522091,0.784557861840608,0.784557861840608,391175.737223509,0.0,1.0
2003-07-08,5.11,5.14,5.04,5.09,39500,0.809917307879901,0.814672204012268,0.79882255023771,0.806747377124989,249216.800327881,0.0,1.0
2003-07-09,5.1,5.16,5.02,5.1,16600,0.808332342502445,0.817842134767179,0.795652619482798,0.808332342502445,104734.148998552,0.0,1.0
2003-07-10,5.03,5.11,5.03,5.04,26700,0.797237584860254,0.809917307879901,0.797237584860254,0.79882255023771,168457.938449479,0.0,1.0
2003-07-11,5.06,5.09,5.04,5.04,14100,0.801992480992622,0.806747377124989,0.79882255023771,0.79882255023771,88960.9337879271,0.0,1.0
2003-07-14,5.17,5.25,5.06,5.06,93600,0.819427100144635,0.832106823164281,0.801992480992622,0.801992480992622,590549.177485814,0.0,1.0
2003-07-15,5.17,5.25,5.17,5.25,18500,0.819427100144635,0.832106823164281,0.819427100144635,0.832106823164281,116721.792558628,0.0,1.0
2003-07-16,5.2,5.21,5.18,5.18,16200,0.824181996277003,0.825766961654458,0.821012065522091,0.821012065522091,102210.434564852,0.0,1.0
2003-07-17,5.16,5.18,5.1,5.1,29500,0.817842134767179,0.821012065522091,0.808332342502445,0.808332342502445,186123.939485379,0.0,1.0
2003-07-18,5.2,5.22,5.14,5.15,14700,0.824181996277003,0.827351927031914,0.814672204012268,0.816257169389724,92746.5054384771,0.0,1.0
2003-07-21,5.11,5.19,5.11,5.15,14100,0.809917307879901,0.822597030899547,0.809917307879901,0.816257169389724,88960.9337879271,0.0,1.0
2003-07-22,5.15,5.25,5.06,5.06,19800,0.81673265900296,0.832591545585542,0.802459661078637,0.802459661078637,124851.135651269,0.003,1.0
2003-07-23,5.18,5.23,5.17,5.2,7600,0.821490324977735,0.829419768269026,0.819904436319477,0.824662102294251,47922.6581287698,0.0,1.0
2003-07-24,5.2,5.4,5.2,5.23,44100,0.824662102294251,0.856379875459415,0.824662102294251,0.829419768269026,278077.529405099,0.0,1.0
2003-07-25,5.39,5.42,5.3,5.38,28400,0.854793986801157,0.859551652775931,0.840520988876833,0.853208098142898,179079.406691719,0.0,1.0
2003-07-28,5.55,5.55,5.46,5.49,84000,0.880168205333287,0.880168205333287,0.865895207408964,0.870652873383738,529671.48458114,0.0,1.0
2003-07-29,5.46,5.55,5.42,5.55,59300,0.865895207408964,0.880168205333287,0.859551652775931,0.880168205333287,373922.845662638,0.0,1.0
2003-07-30,5.51,5.52,5.43,5.46,26400,0.873824650700255,0.875410539358513,0.861137541434189,0.865895207408964,166468.180868358,0.0,1.0
2003-07-31,5.52,5.53,5.41,5.45,64700,0.875410539358513,0.876996428016771,0.857965764117673,0.864309318750706,407973.155385711,0.0,1.0
2003-08-01,5.46,5.52,5.42,5.52,37700,0.865895207408964,0.875410539358513,0.859551652775931,0.875410539358513,237721.606770345,0.0,1.0
2003-08-04,5.44,5.46,5.36,5.36,39900,0.862723430092448,0.865895207408964,0.850036320826382,0.850036320826382,251593.955176041,0.0,1.0
2003-08-05,5.37,5.46,5.37,5.4,22700,0.85162220948464,0.865895207408964,0.85162220948464,0.856379875459415,143137.413095141,0.0,1.0
2003-08-06,5.32,5.47,5.3,5.47,20600,0.843692766193349,0.867481096067222,0.840520988876833,0.867481096067222,129895.625980613,0.0,1.0
2003-08-07,5.3,5.31,5.24,5.29,26400,0.840520988876833,0.842106877535091,0.831005656927284,0.838935100218575,166468.180868358,0.0,1.0
2003-08-08,5.37,5.41,5.29,5.29,33000,0.85162220948464,0.857965764117673,0.838935100218575,0.838935100218575,208085.226085448,0.0,1.0
2003-08-11,5.35,5.5,5.29,5.37,32200,0.848450432168124,0.872238762041997,0.838935100218575,0.85162220948464,203040.735756104,0.0,1.0
2003-08-12,5.43,5.5,5.34,5.37,26200,0.861137541434189,0.872238762041997,0.846864543509866,0.85162220948464,165207.058286022,0.0,1.0
2003-08-13,5.52,5.54,5.44,5.45,27100,0.875410539358513,0.878582316675029,0.862723430092448,0.864309318750706,170882.109906534,0.0,1.0
2003-08-14,5.53,5.64,5.36,5.36,32900,0.876996428016771,0.894441203257611,0.850036320826382,0.850036320826382,207454.66479428,0.0,1.0
2003-08-15,5.55,5.6,5.49,5.49,9400,0.880168205333287,0.888097648624578,0.870652873383738,0.870652873383738,59272.7613697943,0.0,1.0
2003-08-18,5.51,5.61,5.49,5.55,87000,0.873824650700255,0.889683537282837,0.870652873383738,0.880168205333287,548588.32331618,0.0,1.0
2003-08-19,5.52,5.55,5.46,5.47,44500,0.875410539358513,0.880168205333287,0.865895207408964,0.867481096067222,280599.774569771,0.0,1.0
2003-08-20,5.5,5.52,5.48,5.48,8700,0.872238762041997,0.875410539358513,0.86906698472548,0.86906698472548,54858.832331618,0.0,1.0
2003-08-21,5.59,5.6,5.5,5.5,26400,0.88651175996632,0.888097648624578,0.872238762041997,0.872238762041997,166468.180868358,0.0,1.0
2003-08-22,5.59,5.59,5.49,5.5,31200,0.88651175996632,0.88651175996632,0.870652873383738,0.872238762041997,196735.122844423,0.0,1.0
2003-08-25,5.5,5.59,5.49,5.59,44400,0.872238762041997,0.88651175996632,0.870652873383738,0.88651175996632,279969.213278602,0.0,1.0
2003-08-26,5.5,5.56,5.47,5.49,19000,0.872238762041997,0.881754093991545,0.867481096067222,0.870652873383738,119806.645321924,0.0,1.0
2003-08-27,5.59,5.6,5.5,5.5,35000,0.88651175996632,0.888097648624578,0.872238762041997,0.872238762041997,220696.451908808,0.0,1.0
2003-08-28,5.68,5.7,5.59,5.65,61400,0.900784757890644,0.90395653520716,0.88651175996632,0.896027091915869,387164.632777166,0.0,1.0
2003-08-29,5.75,5.78,5.66,5.66,39500,0.911885978498451,0.916643644473225,0.897612980574127,0.897612980574127,249071.710011369,0.0,1.0
2003-09-02,5.8,5.8,5.69,5.75,57600,0.919815421789742,0.919815421789742,0.902370646548902,0.911885978498451,363203.303712782,0.0,1.0
2003-09-03,5.82,5.9,5.82,5.89,29500,0.922987199106258,0.935674308372324,0.922987199106258,0.934088419714065,186015.580894567,0.0,1.0
2003-09-04,5.85,5.93,5.79,5.81,25200,0.927744865081033,0.940431974347098,0.918229533131484,0.921401310448,158901.445374342,0.0,1.0
2003-09-05,5.8,5.83,5.79,5.82,14000,0.919815421789742,0.924573087764516,0.918229533131484,0.922987199106258,88278.5807635233,0.0,1.0
2003-09-08,5.89,5.94,5.72,5.72,27000,0.934088419714065,0.942017863005356,0.907128312523676,0.907128312523676,170251.548615367,0.0,1.0
2003-09-09,5.84,5.9,5.79,5.9,30500,0.926158976422774,0.935674308372324,0.918229533131484,0.935674308372324,192321.193806247,0.0,1.0
2003-09-10,5.75,5.82,5.74,5.82,24200,0.911885978498451,0.922987199106258,0.910300089840193,0.922987199106258,152595.832462662,0.0,1.0
2003-09-11,5.85,5.85,5.76,5.76,21500,0.927744865081033,0.927744865081033,0.913471867156709,0.913471867156709,135570.677601125,0.0,1.0
2003-09-12,5.85,5.87,5.75,5.86,33000,0.927744865081033,0.930916642397549,0.911885978498451,0.929330753739291,208085.226085448,0.0,1.0
2003-09-15,5.88,5.93,5.88,5.9,32700,0.932502531055807,0.940431974347098,0.932502531055807,0.935674308372324,206193.542211944,0.0,1.0
2003-09-16,5.89,5.99,5.85,5.95,35900,0.934088419714065,0.949947306296647,0.927744865081033,0.943603751663614,226371.503529321,0.0,1.0
2003-09-17,6.0,6.0,5.86,5.95,32400,0.951533194954905,0.951533194954905,0.929330753739291,0.943603751663614,204301.85833844,0.0,1.0
2003-09-18,6.15,6.15,5.92,6.05,47000,0.975321524828778,0.975321524828778,0.93884608568884,0.959462638246196,296363.806848971,0.0,1.0
2003-09-19,6.04,6.14,6.01,6.14,25100,0.957876749587938,0.97373563617052,0.953119083613163,0.97373563617052,158270.884083174,0.0,1.0
2003-09-22,6.03,6.03,5.97,6.03,46400,0.95629086092968,0.95629086092968,0.946775528980131,0.95629086092968,292580.439101963,0.0,1.0
2003-09-23,5.99,6.02,5.96,6.0,53600,0.949947306296647,0.954704972271422,0.945189640321873,0.951533194954905,337980.852066061,0.0,1.0
2003-09-24,5.92,6.02,5.9,5.99,45100,0.93884608568884,0.954704972271422,0.935674308372324,0.949947306296647,284383.142316779,0.0,1.0
2003-09-25,5.95,5.96,5.92,5.92,35100,0.943603751663614,0.945189640321873,0.93884608568884,0.93884608568884,221327.013199976,0.0,1.0
2003-09-26,5.97,6.0,5.85,6.0,21900,0.946775528980131,0.951533194954905,0.927744865081033,0.951533194954905,138092.922765797,0.0,1.0
2003-09-29,5.93,5.95,5.9,5.95,10700,0.940431974347098,0.943603751663614,0.935674308372324,0.943603751663614,67470.0581549785,0.0,1.0
2003-09-30,5.89,5.92,5.78,5.83,23200,0.934088419714065,0.93884608568884,0.916643644473225,0.924573087764516,146290.219550982,0.0,1.0
2003-10-01,5.93,5.94,5.86,5.86,47700,0.940431974347098,0.942017863005356,0.929330753739291,0.929330753739291,300777.735887147,0.0,1.0
2003-10-02,5.87,5.96,5.87,5.88,33300,0.930916642397549,0.945189640321873,0.930916642397549,0.932502531055807,209976.909958952,0.0,1.0
2003-10-03,5.99,6.05,5.95,5.97,70100,0.949947306296647,0.959462638246196,0.943603751663614,0.946775528980131,442023.465108785,0.0,1.0
2003-10-06,5.99,6.0,5.92,5.99,43400,0.949947306296647,0.951533194954905,0.93884608568884,0.949947306296647,273663.600366922,0.0,1.0
2003-10-07,5.98,6.0,5.91,5.92,27800,0.948361417638389,0.951533194954905,0.937260197030582,0.93884608568884,175296.038944711,0.0,1.0
2003-10-08,6.05,6.06,6.04,6.06,43600,0.959462638246196,0.961048526904454,0.957876749587938,0.961048526904454,274924.722949258,0.0,1.0
2003-10-09,6.18,6.27,6.07,6.1,63600,0.980079190803552,0.994352188727876,0.962634415562713,0.967392081537487,401036.981182863,0.0,1.0
2003-10-10,6.2,6.27,6.19,6.19,30600,0.983250968120069,0.994352188727876,0.981665079461811,0.981665079461811,192951.755097415,0.0,1.0
2003-10-13,6.4,6.47,6.27,6.35,58300,1.01496874128523,1.02606996189304,0.994352188727876,1.00703929799394,367617.232750959,0.0,1.0
2003-10-14,6.34,6.43,6.34,6.4,104400,1.00545340933568,1.01972640726001,1.00545340933568,1.01496874128523,658305.987979419,0.0,1.0
2003-10-15,6.34,6.42,6.33,6.4,36900,1.00545340933568,1.01814051860175,1.00386752067743,1.01496874128523,232677.116441002,0.0,1.0
2003-10-16,6.31,6.4,6.3,6.31,19100,1.00069574336091,1.01496874128523,0.999109854702651,1.00069574336091,120437.206613092,0.0,1.0
2003-10-17,6.36,6.42,6.28,6.31,36600,1.0086251866522,1.01814051860175,0.995938077386134,1.00069574336091,230785.432567497,0.0,1.0
2003-10-20,6.54,6.54,6.44,6.46,36900,1.03717118250085,1.03717118250085,1.02131229591827,1.02448407323478,232677.116441,0.0,1.0
2003-10-21,6.54,6.54,6.4,6.53,25500,1.03717118250085,1.03717118250085,1.01496874128523,1.03558529384259,160793.129247846,0.0,1.0
2003-10-22,6.5,6.52,6.41,6.52,30600,1.03082762786781,1.03399940518433,1.01655462994349,1.03399940518433,192951.755097416,0.0,1.0
2003-10-23,6.36,6.41,6.34,6.4,68000,1.0086251866522,1.01655462994349,1.00545340933568,1.01496874128523,428781.677994256,0.0,1.0
2003-10-24,6.26,6.35,6.22,6.26,24400,0.992766300069618,1.00703929799394,0.986422745436585,0.992766300069618,153856.955044998,0.0,1.0
2003-10-27,6.44,6.45,6.35,6.35,27200,1.02131229591827,1.02289818457652,1.00703929799394,1.00703929799394,171512.671197702,0.0,1.0
2003-10-28,6.54,6.59,6.44,6.44,40200,1.03717118250085,1.04510062579214,1.02131229591827,1.02131229591827,253485.639049545,0.0,1.0
2003-10-29,6.58,6.61,6.56,6.6,49200,1.04351473713388,1.04827240310865,1.04034295981736,1.0466865144504,310236.155254668,0.0,1.0
2003-10-30,6.63,6.68,6.61,6.61,46300,1.05144418042517,1.05937362371646,1.04827240310865,1.04827240310865,291949.877810795,0.0,1.0
2003-10-31,6.6,6.62,6.52,6.62,8300,1.0466865144504,1.04985829176691,1.03399940518433,1.04985829176691,52336.5871669458,0.0,1.0
2003-11-03,6.92,6.98,6.71,6.98,106400,1.09743495151466,1.10695028346421,1.06413128969124,1.10695028346421,670917.213802776,0.0,1.0
2003-11-04,6.89,6.92,6.62,6.62,65000,1.09267728553988,1.09743495151466,1.04985829176691,1.04985829176691,409864.839259217,0.0,1.0
2003-11-05,6.78,6.87,6.71,6.87,56000,1.07523251029904,1.08950550822337,1.06413128969124,1.08950550822337,353114.323054094,0.0,1.0
2003-11-06,6.65,6.77,6.58,6.77,32300,1.05461595774169,1.07364662164078,1.04351473713388,1.07364662164078,203671.297047271,0.0,1.0
2003-11-07,6.74,6.75,6.7,6.7,41100,1.06888895566601,1.07047484432427,1.06254540103298,1.06254540103298,259160.690670058,0.0,1.0
2003-11-10,6.69,6.73,6.6,6.71,53000,1.06095951237472,1.06730306700775,1.0466865144504,1.06413128969124,334197.484319052,0.0,1.0
2003-11-11,6.67,6.69,6.48,6.69,39100,1.0577877350582,1.06095951237472,1.0276558505513,1.06095951237472,246549.464846698,0.0,1.0
2003-11-12,6.76,6.76,6.64,6.65,41100,1.07206073298253,1.07206073298253,1.05303006908343,1.05461595774169,259160.690670057,0.0,1.0
2003-11-13,6.8,6.8,6.72,6.74,28500,1.07840428761556,1.07840428761556,1.06571717834949,1.06888895566601,179709.967982887,0.0,1.0
2003-11-14,6.8,6.83,6.77,6.79,46200,1.07840428761556,1.08316195359033,1.07364662164078,1.0768183989573,291319.316519627,0.0,1.0
2003-11-17,6.67,6.79,6.65,6.78,23300,1.0577877350582,1.0768183989573,1.05461595774169,1.07523251029904,146920.78084215,0.0,1.0
2003-11-18,6.67,6.77,6.66,6.77,47600,1.0577877350582,1.07364662164078,1.05620184639994,1.07364662164078,300147.17459598,0.0,1.0
2003-11-19,6.67,6.67,6.65,6.66,14600,1.0577877350582,1.0577877350582,1.05461595774169,1.05620184639994,92061.9485105317,0.0,1.0
2003-11-20,6.63,7.0,6.62,7.0,50300,1.05144418042517,1.11012206078072,1.04985829176691,1.11012206078072,317172.329457516,0.0,1.0
2003-11-21,6.58,6.59,6.48,6.48,45700,1.04351473713388,1.04510062579214,1.0276558505513,1.0276558505513,288166.510063787,0.0,1.0
2003-11-24,6.77,6.78,6.6,6.6,43700,1.07364662164078,1.07523251029904,1.0466865144504,1.0466865144504,275555.284240428,0.0,1.0
2003-11-25,6.78,6.85,6.75,6.85,28900,1.07523251029904,1.08633373090685,1.07047484432427,1.08633373090685,182232.213147559,0.0,1.0
2003-11-26,6.85,6.93,6.76,6.76,30300,1.08633373090685,1.09902084017292,1.07206073298253,1.07206073298253,191060.071223911,0.0,1.0
2003-11-28,6.92,7.0,6.89,6.95,16400,1.09743495151466,1.11012206078072,1.09267728553988,1.10219261748943,103412.051751556,0.0,1.0
2003-12-01,7.15,7.23,7.02,7.02,68700,1.1339103906546,1.14659749992066,1.11329383809724,1.11329383809724,433195.607032431,0.0,1.0
2003-12-02,7.05,7.15,7.01,7.12,81400,1.11805150407201,1.1339103906546,1.11170794943898,1.12915272467982,513276.891010773,0.0,1.0
2003-12-03,7.18,7.24,7.08,7.08,51900,1.13866805662937,1.14818338857892,1.12280917004679,1.12280917004679,327261.310116204,0.0,1.0
2003-12-04,7.02,7.16,7.02,7.16,30300,1.11329383809724,1.13549627931285,1.11329383809724,1.13549627931285,191060.071223911,0.0,1.0
2003-12-05,7.07,7.08,7.02,7.02,27500,1.12122328138853,1.12280917004679,1.11329383809724,1.11329383809724,173404.355071207,0.0,1.0
2003-12-08,7.06,7.15,7.01,7.1,41600,1.11963739273027,1.1339103906546,1.11170794943898,1.1259809473633,262313.497125898,0.0,1.0
2003-12-09,7.08,7.1,7.03,7.06,45800,1.12280917004679,1.1259809473633,1.1148797267555,1.11963739273027,288797.071354955,0.0,1.0
2003-12-10,6.99,7.12,6.96,7.12,35500,1.10853617212246,1.12915272467982,1.10377850614769,1.12915272467982,223849.258364649,0.0,1.0
2003-12-11,7.0,7.0,6.95,6.97,28900,1.11012206078072,1.11012206078072,1.10219261748943,1.10536439480595,182232.213147559,0.0,1.0
2003-12-12,7.0,7.02,6.94,7.0,44000,1.11012206078072,1.11329383809724,1.10060672883117,1.11012206078072,277446.968113931,0.0,1.0
2003-12-15,7.05,7.17,7.01,7.01,54600,1.11805150407201,1.13708216797111,1.11170794943898,1.11170794943898,344286.464977742,0.0,1.0
2003-12-16,7.07,7.1,7.0,7.01,17300,1.12122328138853,1.1259809473633,1.11012206078072,1.11170794943898,109087.103372068,0.0,1.0
2003-12-17,7.0,7.12,6.96,7.12,48300,1.11012206078072,1.12915272467982,1.10377850614769,1.12915272467982,304561.103634156,0.0,1.0
2003-12-18,7.04,7.04,6.9,6.9,48200,1.11995457046192,1.11995457046192,1.09768274661751,1.09768274661751,302983.71822354,0.022,1.0
2003-12-19,7.03,7.04,7.01,7.04,20400,1.11836372590161,1.11995457046192,1.11518203678098,1.11995457046192,128233.772858095,0.0,1.0
2003-12-22,7.1,7.13,7.05,7.06,75200,1.12949963782381,1.13427217150476,1.12154541502224,1.12313625958255,472704.888182785,0.0,1.0
2003-12-23,7.06,7.19,7.06,7.15,47900,1.12313625958255,1.14381723886665,1.12313625958255,1.13745386062539,301097.927446215,0.0,1.0
2003-12-24,7.08,7.12,7.04,7.04,29900,1.12631794870318,1.13268132694445,1.11995457046192,1.11995457046192,187950.480806719,0.0,1.0
2003-12-26,7.1,7.2,7.08,7.08,16800,1.12949963782381,1.14540808342697,1.12631794870318,1.12631794870318,105604.283530197,0.0,1.0
2003-12-29,7.2,7.22,7.08,7.14,73300,1.14540808342697,1.1485897725476,1.12631794870318,1.13586301606508,460761.546593057,0.0,1.0
2003-12-30,7.24,7.24,7.16,7.21,52500,1.15177146166823,1.15177146166823,1.13904470518571,1.14699892798728,330013.386031862,0.0,1.0
2003-12-31,7.16,7.24,7.13,7.19,65100,1.13904470518571,1.15177146166823,1.13427217150476,1.14381723886665,409216.598679509,0.0,1.0
2004-01-02,7.24,7.34,7.2,7.3,105300,1.15177146166823,1.16767990727138,1.14540808342697,1.16131652903012,661912.56284105,0.0,1.0
2004-01-05,7.7,7.73,7.33,7.44,138300,1.22495031144273,1.22972284512367,1.16608906271107,1.18358835287453,869349.548346792,0.0,1.0
2004-01-06,7.5,7.58,7.3,7.3,85400,1.19313342023642,1.20586017671895,1.16131652903012,1.16131652903012,536821.774611832,0.0,1.0
2004-01-07,7.49,7.5,7.42,7.42,49600,1.19154257567611,1.19313342023642,1.1804066637539,1.1804066637539,311784.075184388,0.0,1.0
2004-01-08,7.59,7.6,7.52,7.53,122800,1.20745102127926,1.20904186583958,1.19631510935705,1.19790595391737,771917.024851673,0.0,1.0
2004-01-09,7.53,7.59,7.47,7.59,108700,1.19790595391737,1.20745102127926,1.18836088655548,1.20745102127926,683284.8583174,0.0,1.0
2004-01-12,7.65,7.68,7.56,7.56,137400,1.21699608864115,1.2217686223221,1.20267848759832,1.20267848759832,863692.17601482,0.0,1.0
2004-01-13,7.58,7.74,7.58,7.7,110600,1.20586017671895,1.23131368968399,1.20586017671895,1.22495031144273,695228.199907122,0.0,1.0
2004-01-14,7.68,7.78,7.64,7.68,79800,1.2217686223221,1.23767706792525,1.21540524408084,1.2217686223221,501620.346768431,0.0,1.0
2004-01-15,7.63,7.69,7.6,7.68,62400,1.21381439952052,1.22335946688241,1.20904186583958,1.2217686223221,392244.481683586,0.0,1.0
2004-01-16,7.57,7.73,7.55,7.73,84300,1.20426933215863,1.22972284512367,1.201087643038,1.22972284512367,529907.208428306,0.0,1.0
2004-01-20,7.88,8.5,7.55,7.6,279500,1.2535855135284,1.35221787626795,1.201087643038,1.20904186583958,1756928.40754107,0.0,1.0
2004-01-21,7.99,8.05,7.9,7.93,97200,1.27108480369187,1.28062987105376,1.25676720264903,1.26153973632998,610996.211853278,0.0,1.0
2004-01-22,7.98,8.0,7.96,7.99,128600,1.26949395913156,1.27267564825219,1.26631227001093,1.27108480369187,808375.646546617,0.0,1.0
2004-01-23,8.01,8.08,7.91,7.98,100100,1.2742664928125,1.28540240473471,1.25835804720935,1.26949395913156,629225.522700752,0.0,1.0
2004-01-26,8.01,8.03,7.97,8.02,123300,1.2742664928125,1.27744818193313,1.26790311457124,1.27585733737282,775060.009480547,0.0,1.0
2004-01-27,7.98,8.07,7.96,8.0,75700,1.26949395913156,1.28381156017439,1.26631227001093,1.27267564825219,475847.872811656,0.0,1.0
2004-01-28,7.63,8.0,7.61,7.98,110300,1.21381439952052,1.27267564825219,1.21063271039989,1.26949395913156,693342.409129801,0.0,1.0
2004-01-29,7.76,7.76,7.56,7.65,67100,1.23449537880462,1.23449537880462,1.20267848759832,1.21699608864115,421788.53719501,0.0,1.0
2004-01-30,7.68,7.85,7.5,7.68,146500,1.2217686223221,1.24881297984746,1.19313342023642,1.2217686223221,920894.49626034,0.0,1.0
2004-02-02,7.78,7.79,7.61,7.77,32300,1.23767706792525,1.23926791248557,1.21063271039989,1.23608622336494,203036.807025318,0.0,1.0
2004-02-03,7.82,7.82,7.7,7.7,22000,1.24404044616651,1.24404044616651,1.22495031144273,1.22495031144273,138291.323670495,0.0,1.0
2004-02-04,7.79,7.82,7.68,7.81,42500,1.23926791248557,1.24404044616651,1.2217686223221,1.2424496016062,267153.693454364,0.0,1.0
2004-02-05,7.85,7.85,7.8,7.82,12900,1.24881297984746,1.24881297984746,1.24085875704588,1.24404044616651,81089.0034249719,0.0,1.0
2004-02-06,8.02,8.02,7.9,7.98,54900,1.27585733737282,1.27585733737282,1.25676720264903,1.26949395913156,345099.712250461,0.0,1.0
2004-02-09,8.13,8.16,8.1,8.11,139200,1.29335662753628,1.29812916121723,1.28858409385534,1.29017493841565,875006.920678771,0.0,1.0
2004-02-10,8.16,8.21,8.15,8.17,119500,1.29812916121723,1.30608338401881,1.29653831665691,1.29972000577754,751173.326301097,0.0,1.0
2004-02-11,8.13,8.16,8.05,8.16,78000,1.29335662753628,1.29812916121723,1.28062987105376,1.29812916121723,490305.602104484,0.0,1.0
2004-02-12,8.16,8.17,8.12,8.16,61400,1.29812916121723,1.29972000577754,1.29176578297597,1.29812916121723,385958.512425836,0.0,1.0
2004-02-13,8.13,8.17,8.1,8.15,52300,1.29335662753628,1.29972000577754,1.28858409385534,1.29653831665691,328756.192180314,0.0,1.0
2004-02-17,8.37,8.4,8.18,8.2,120500,1.33153689698385,1.3363094306648,1.30131085033786,1.30449253945849,757459.295558847,0.0,1.0
2004-02-18,8.26,8.34,8.13,8.34,501300,1.31403760682038,1.3267643633029,1.29335662753628,1.3267643633029,3151156.38890996,0.0,1.0
2004-02-19,8.21,8.3,8.21,8.29,69300,1.30608338401881,1.32040098506164,1.30608338401881,1.31881014050133,435617.669562058,0.0,1.0
2004-02-20,8.05,8.18,8.03,8.18,59800,1.28062987105376,1.30131085033786,1.27744818193313,1.30131085033786,375900.961613437,0.0,1.0
2004-02-23,8.02,8.12,7.92,8.12,48200,1.27585733737282,1.29176578297597,1.25994889176966,1.29176578297597,302983.718223538,0.0,1.0
2004-02-24,7.91,7.97,7.81,7.97,68400,1.25835804720935,1.26790311457124,1.2424496016062,1.26790311457124,429960.297230084,0.0,1.0
2004-02-25,7.96,7.97,7.91,7.91,50500,1.26631227001093,1.26790311457124,1.25835804720935,1.25835804720935,317441.447516362,0.0,1.0
2004-02-26,7.97,8.04,7.94,7.95,53700,1.26790311457124,1.27903902649345,1.26313058089029,1.26472142545061,337556.549141163,0.0,1.0
2004-02-27,8.01,8.04,7.95,7.97,20800,1.2742664928125,1.27903902649345,1.26472142545061,1.26790311457124,130748.160561195,0.0,1.0
2004-03-01,8.15,8.15,7.95,7.95,78100,1.29653831665691,1.29653831665691,1.26472142545061,1.26472142545061,490934.199030259,0.0,1.0
2004-03-02,8.11,8.19,8.01,8.15,96100,1.29017493841565,1.30290169489818,1.2742664928125,1.29653831665691,604081.645669754,0.0,1.0
2004-03-03,7.99,8.05,7.96,8.02,77000,1.27108480369187,1.28062987105376,1.26631227001093,1.27585733737282,484019.632846733,0.0,1.0
2004-03-04,7.96,7.99,7.75,7.97,118700,1.26631227001093,1.27108480369187,1.23290453424431,1.26790311457124,746144.550894895,0.0,1.0
2004-03-05,7.96,7.99,7.86,7.86,70500,1.26631227001093,1.27108480369187,1.25040382440777,1.25040382440777,443160.832671357,0.0,1.0
2004-03-08,8.01,8.15,7.96,7.96,106700,1.2742664928125,1.29653831665691,1.26631227001093,1.26631227001093,670712.919801901,0.0,1.0
2004-03-09,7.97,8.05,7.93,7.95,75700,1.26790311457124,1.28062987105376,1.26153973632998,1.26472142545061,475847.872811658,0.0,1.0
2004-03-10,7.78,7.92,7.78,7.92,47300,1.23767706792525,1.25994889176966,1.23767706792525,1.25994889176966,297326.345891564,0.0,1.0
2004-03-11,7.46,7.5,7.25,7.25,365900,1.18677004199516,1.19313342023642,1.15336230622854,1.15336230622854,2300036.15141065,0.0,1.0
2004-03-12,7.54,7.66,7.46,7.46,66700,1.19949679847769,1.21858693320147,1.18677004199516,1.18677004199516,419274.149491908,0.0,1.0
2004-03-15,7.25,7.49,7.25,7.49,107000,1.15336230622854,1.19154257567611,1.15336230622854,1.19154257567611,672598.710579227,0.0,1.0
2004-03-16,7.25,7.3,7.17,7.25,316900,1.15336230622854,1.16131652903012,1.14063554974602,1.15336230622854,1992023.65778091,0.0,1.0
2004-03-17,7.35,7.4,7.31,7.33,59200,1.1692707518317,1.17722497463327,1.16290737359043,1.16608906271107,372129.380058785,0.0,1.0
2004-03-18,7.35,7.35,7.27,7.32,90900,1.1692707518317,1.1692707518317,1.15654399534917,1.16449821815075,571394.605529452,0.0,1.0
2004-03-19,7.16,7.35,7.13,7.35,134700,1.13904470518571,1.1692707518317,1.13427217150476,1.1692707518317,846720.059018891,0.0,1.0
2004-03-22,7.04,7.09,6.98,7.02,137300,1.11995457046192,1.1279087932635,1.11040950310003,1.11677288134129,863063.579089046,0.0,1.0
2004-03-23,7.07,7.18,7.02,7.09,63900,1.12472710414287,1.14222639430634,1.11677288134129,1.1279087932635,401673.43557021,0.0,1.0
2004-03-24,6.95,7.08,6.9,7.05,93000,1.10563696941909,1.12631794870318,1.09768274661751,1.12154541502224,584595.140970727,0.0,1.0
2004-03-25,7.12,7.13,7.06,7.07,67200,1.13268132694445,1.13427217150476,1.12313625958255,1.12472710414287,422417.134120783,0.0,1.0
2004-03-26,7.13,7.15,7.1,7.12,28300,1.13427217150476,1.13745386062539,1.12949963782381,1.13268132694445,177892.929994319,0.0,1.0
2004-03-29,7.3,7.33,7.24,7.29,37300,1.16131652903012,1.16608906271107,1.15177146166823,1.1597256844698,234466.653314066,0.0,1.0
2004-03-30,7.36,7.38,7.24,7.36,31800,1.17086159639201,1.17404328551264,1.15177146166823,1.17086159639201,199893.822396443,0.0,1.0
2004-03-31,7.37,7.43,7.35,7.36,11300,1.17245244095233,1.18199750831422,1.1692707518317,1.17086159639201,71031.4526125722,0.0,1.0
2004-04-01,7.52,7.55,7.41,7.41,34000,1.19631510935705,1.201087643038,1.17881581919359,1.17881581919359,213722.954763493,0.0,1.0
2004-04-02,7.47,7.6,7.4,7.55,77500,1.18836088655548,1.20904186583958,1.17722497463327,1.201087643038,487162.617475607,0.0,1.0
2004-04-05,7.48,7.52,7.42,7.47,34300,1.18995173111579,1.19631510935705,1.1804066637539,1.18836088655548,215608.745540818,0.0,1.0
2004-04-06,7.49,7.49,7.41,7.45,10400,1.19154257567611,1.19154257567611,1.17881581919359,1.18517919743485,65374.0802805976,0.0,1.0
2004-04-07,7.51,7.62,7.44,7.48,41700,1.19472426479674,1.21222355496021,1.18358835287453,1.18995173111579,262124.918048165,0.0,1.0
2004-04-08,7.5,7.57,7.5,7.53,34700,1.19313342023642,1.20426933215863,1.19313342023642,1.19790595391737,218123.133243918,0.0,1.0
2004-04-12,7.8,7.8,7.55,7.57,130900,1.24085875704588,1.24085875704588,1.201087643038,1.20426933215863,822833.375839446,0.0,1.0
2004-04-13,7.61,7.84,7.61,7.77,48800,1.21063271039989,1.24722213528714,1.21063271039989,1.23608622336494,306755.299778189,0.0,1.0
2004-04-14,7.41,7.52,7.35,7.45,35900,1.17881581919359,1.19631510935705,1.1692707518317,1.18517919743485,225666.296353216,0.0,1.0
2004-04-15,7.4,7.45,7.31,7.45,39600,1.17722497463327,1.18517919743485,1.16290737359043,1.18517919743485,248924.382606891,0.0,1.0
2004-04-16,7.51,7.54,7.42,7.42,18400,1.19472426479674,1.19949679847769,1.1804066637539,1.1804066637539,115661.834342596,0.0,1.0
2004-04-19,7.51,7.6,7.5,7.5,19100,1.19472426479674,1.20904186583958,1.19313342023642,1.19313342023642,120062.012823021,0.0,1.0
2004-04-20,7.5,7.57,7.5,7.54,30500,1.19313342023642,1.20426933215863,1.19313342023642,1.19949679847769,191722.062361369,0.0,1.0
2004-04-21,7.43,7.5,7.37,7.44,19600,1.18199750831422,1.19313342023642,1.17245244095233,1.18358835287453,123204.997451895,0.0,1.0
2004-04-22,7.5,7.51,7.4,7.4,16300,1.19313342023642,1.19472426479674,1.17722497463327,1.17722497463327,102461.298901322,0.0,1.0
2004-04-23,7.54,7.6,7.53,7.55,24500,1.19949679847769,1.20904186583958,1.19790595391737,1.201087643038,154006.246814869,0.0,1.0
2004-04-26,7.47,7.65,7.43,7.56,93600,1.18836088655548,1.21699608864115,1.18199750831422,1.20267848759832,588366.722525378,0.0,1.0
2004-04-27,7.55,7.57,7.47,7.5,31400,1.201087643038,1.20426933215863,1.18836088655548,1.19313342023642,197379.434693343,0.0,1.0
2004-04-28,7.36,7.53,7.36,7.52,62100,1.17086159639201,1.19790595391737,1.17086159639201,1.19631510935705,390358.690906261,0.0,1.0
2004-04-29,7.3,7.4,7.27,7.34,41800,1.16131652903012,1.17722497463327,1.15654399534917,1.16767990727138,262753.51497394,0.0,1.0
2004-04-30,7.34,7.35,7.25,7.3,36400,1.16767990727138,1.1692707518317,1.15336230622854,1.16131652903012,228809.280982092,0.0,1.0
2004-05-03,7.45,7.45,7.37,7.44,12100,1.18517919743485,1.18517919743485,1.17245244095233,1.18358835287453,76060.2280187721,0.0,1.0
2004-05-04,7.45,7.51,7.42,7.42,28800,1.19313342023642,1.20274254845309,1.18832885612809,1.18832885612809,179829.008525706,0.05,1.0
2004-05-05,7.54,7.54,7.49,7.49,12800,1.20754711256143,1.20754711256143,1.1995395057142,1.1995395057142,79924.0037892023,0.0,1.0
2004-05-06,7.36,7.47,7.36,7.47,35500,1.17871972791142,1.19633646297531,1.17871972791142,1.19633646297531,221664.229259116,0.0,1.0
2004-05-07,7.19,7.3,7.16,7.3,27600,1.15149386463086,1.16911059969475,1.14668930052252,1.16911059969475,172336.133170467,0.0,1.0
2004-05-10,6.81,6.95,6.75,6.95,94000,1.09063605259195,1.11305735176418,1.08102692437528,1.11305735176418,586941.902826957,0.0,1.0
2004-05-11,6.89,6.9,6.82,6.84,35700,1.10344822354751,1.10504974491696,1.0922375739614,1.09544061670029,222913.041818323,0.0,1.0
2004-05-12,6.9,6.93,6.72,6.9,71500,1.10504974491696,1.10985430902529,1.07622236026695,1.10504974491696,446450.489916246,0.0,1.0
2004-05-13,6.89,7.0,6.89,7.0,10800,1.10344822354751,1.12106495861141,1.10344822354751,1.12106495861141,67435.8781971396,0.0,1.0
2004-05-14,6.81,6.87,6.81,6.84,49600,1.09063605259195,1.10024518080862,1.09063605259195,1.09544061670029,309705.51468316,0.0,1.0
2004-05-17,6.76,6.79,6.63,6.69,63300,1.08262844574473,1.08743300985306,1.06180866794195,1.07141779615861,395249.174988789,0.0,1.0
2004-05-18,6.86,6.9,6.78,6.78,34900,1.09864365943918,1.10504974491696,1.08583148848362,1.08583148848362,217917.791581497,0.0,1.0
2004-05-19,6.99,7.09,6.94,6.94,33400,1.11946343724196,1.13547865093641,1.11145583039474,1.11145583039474,208551.69738745,0.0,1.0
2004-05-20,6.87,6.98,6.87,6.98,15500,1.10024518080862,1.11786191587252,1.10024518080862,1.11786191587252,96782.9733384875,0.0,1.0
2004-05-21,6.95,6.97,6.92,6.92,19200,1.11305735176418,1.11626039450307,1.10825278765585,1.10825278765585,119886.005683804,0.0,1.0
2004-05-24,7.0,7.1,6.98,7.05,50500,1.12106495861141,1.13708017230585,1.11786191587252,1.12907256545863,315325.171199586,0.0,1.0
2004-05-25,7.07,7.07,6.92,6.96,53100,1.13227560819752,1.13227560819752,1.10825278765585,1.11465887313363,331559.734469269,0.0,1.0
2004-05-26,7.13,7.14,7.09,7.1,17300,1.14188473641419,1.14348625778363,1.13547865093641,1.13708017230585,108022.286371344,0.0,1.0
2004-05-27,7.24,7.26,7.2,7.21,26100,1.15950147147808,1.16270451421697,1.1530953860003,1.15469690736975,162970.038976421,0.0,1.0
2004-05-28,7.22,7.24,7.19,7.24,38300,1.15629842873919,1.15950147147808,1.15149386463086,1.15950147147808,239147.605088005,0.0,1.0
2004-06-01,7.15,7.24,7.15,7.22,30400,1.14508777915308,1.15950147147808,1.14508777915308,1.15629842873919,189819.508999355,0.0,1.0
2004-06-02,7.23,7.23,7.22,7.22,10800,1.15789995010864,1.15789995010864,1.15629842873919,1.15629842873919,67435.8781971394,0.0,1.0
2004-06-03,7.23,7.33,7.23,7.25,24000,1.15789995010864,1.17391516380309,1.15789995010864,1.16110299284753,149857.507104754,0.0,1.0
2004-06-04,7.29,7.34,7.27,7.3,38900,1.16750907832531,1.17551668517253,1.16430603558642,1.16911059969475,242894.042765622,0.0,1.0
2004-06-07,7.49,7.55,7.37,7.37,23200,1.1995395057142,1.20914863393087,1.18032124928087,1.18032124928087,144862.25686793,0.0,1.0
2004-06-08,7.51,7.54,7.45,7.51,33000,1.20274254845309,1.20754711256143,1.19313342023642,1.20274254845309,206054.072269038,0.0,1.0
2004-06-09,7.38,7.47,7.38,7.47,93600,1.18192277065031,1.19633646297531,1.18192277065031,1.19633646297531,584444.277708543,0.0,1.0
2004-06-10,7.55,7.55,7.39,7.39,57800,1.20914863393087,1.20914863393087,1.18352429201975,1.18352429201975,360906.829610618,0.0,1.0
2004-06-14,7.25,7.37,7.25,7.31,42400,1.16110299284753,1.18032124928087,1.16110299284753,1.1707121210642,264748.262551732,0.0,1.0
2004-06-15,7.38,7.42,7.31,7.31,10600,1.18192277065031,1.18832885612809,1.1707121210642,1.1707121210642,66187.0656379333,0.0,1.0
2004-06-16,7.28,7.39,7.25,7.39,29100,1.16590755695586,1.18352429201975,1.16110299284753,1.18352429201975,181702.227364515,0.0,1.0
2004-06-17,7.33,7.38,7.27,7.32,32000,1.17391516380309,1.18192277065031,1.16430603558642,1.17231364243364,199810.009473005,0.0,1.0
2004-06-18,7.38,7.4,7.35,7.35,39000,1.18192277065031,1.1851258133892,1.17711820654198,1.17711820654198,243518.449045226,0.0,1.0
2004-06-21,7.35,7.43,7.34,7.38,66400,1.17711820654198,1.18993037749753,1.17551668517253,1.18192277065031,414605.769656486,0.0,1.0
2004-06-22,7.4,7.4,7.28,7.3,21300,1.1851258133892,1.1851258133892,1.16590755695586,1.16911059969475,132998.53755547,0.0,1.0
2004-06-23,7.47,7.47,7.4,7.47,61300,1.19633646297531,1.19633646297531,1.1851258133892,1.19633646297531,382761.049396728,0.0,1.0
2004-06-24,7.49,7.51,7.44,7.47,43000,1.1995395057142,1.20274254845309,1.19153189886698,1.19633646297531,268494.700229353,0.0,1.0
2004-06-25,7.49,7.52,7.45,7.47,24700,1.1995395057142,1.20434406982254,1.19313342023642,1.19633646297531,154228.351061977,0.0,1.0
2004-06-28,7.68,7.7,7.57,7.57,68200,1.22996841173366,1.23317145447255,1.21235167666976,1.21235167666976,425845.082689343,0.0,1.0
2004-06-29,7.75,7.75,7.69,7.72,27400,1.24117906131977,1.24117906131977,1.2315699331031,1.23637449721144,171087.320611261,0.0,1.0
2004-06-30,7.81,7.84,7.75,7.75,44000,1.25078818953644,1.25559275364477,1.24117906131977,1.24117906131977,274738.763025383,0.0,1.0
2004-07-01,7.69,7.82,7.69,7.79,29700,1.2315699331031,1.25238971090588,1.2315699331031,1.24758514679755,185448.665042134,0.0,1.0
2004-07-02,7.7,7.7,7.67,7.67,8600,1.23317145447255,1.23317145447255,1.22836689036421,1.22836689036421,53698.9400458702,0.0,1.0
2004-07-06,7.61,7.76,7.59,7.76,36500,1.21875776214754,1.24278058268921,1.21555471940865,1.24278058268921,227908.292055148,0.0,1.0
2004-07-07,7.67,7.76,7.63,7.63,33500,1.22836689036421,1.24278058268921,1.22196080488643,1.22196080488643,209176.103667053,0.0,1.0
2004-07-08,7.69,7.73,7.6,7.65,33800,1.2315699331031,1.23797601858088,1.2171562407781,1.22516384762532,211049.322505863,0.0,1.0
2004-07-09,7.67,7.68,7.6,7.62,15900,1.22836689036421,1.22996841173366,1.2171562407781,1.22035928351699,99280.5984569,0.0,1.0
2004-07-12,7.62,7.67,7.57,7.67,10700,1.22035928351699,1.22836689036421,1.21235167666976,1.22836689036421,66811.4719175362,0.0,1.0
2004-07-13,7.63,7.63,7.56,7.56,9600,1.22196080488643,1.22196080488643,1.21075015530032,1.21075015530032,59943.0028419019,0.0,1.0
2004-07-14,7.65,7.66,7.58,7.6,66900,1.22516384762532,1.22676536899477,1.21395319803921,1.2171562407781,417727.801054504,0.0,1.0
2004-07-15,7.64,7.65,7.5,7.6,38300,1.22356232625588,1.22516384762532,1.20114102708365,1.2171562407781,239147.605088003,0.0,1.0
2004-07-16,7.64,7.67,7.55,7.65,39100,1.22356232625588,1.22836689036421,1.20914863393087,1.22516384762532,244142.855324829,0.0,1.0
2004-07-19,7.63,7.68,7.55,7.64,68200,1.22196080488643,1.22996841173366,1.20914863393087,1.22356232625588,425845.082689345,0.0,1.0
2004-07-20,7.54,7.55,7.46,7.54,48800,1.20754711256143,1.20914863393087,1.19473494160587,1.20754711256143,304710.264446334,0.0,1.0
2004-07-21,7.51,7.62,7.51,7.58,15700,1.20274254845309,1.22035928351699,1.20274254845309,1.21395319803921,98031.7858976938,0.0,1.0
2004-07-22,7.45,7.55,7.45,7.55,30100,1.19313342023642,1.20914863393087,1.19313342023642,1.20914863393087,187946.290160547,0.0,1.0
2004-07-23,7.38,7.41,7.35,7.38,80600,1.18192277065031,1.18672733475864,1.17711820654198,1.18192277065031,503271.461360134,0.0,1.0
2004-07-26,7.28,7.45,7.21,7.38,23400,1.16590755695586,1.19313342023642,1.15469690736975,1.18192277065031,146111.069427136,0.0,1.0
2004-07-27,7.33,7.4,7.31,7.31,22800,1.17391516380309,1.1851258133892,1.1707121210642,1.1707121210642,142364.631749516,0.0,1.0
2004-07-28,7.34,7.35,7.27,7.33,19800,1.17551668517253,1.17711820654198,1.16430603558642,1.17391516380309,123632.443361423,0.0,1.0
2004-07-29,7.41,7.43,7.34,7.37,10000,1.18672733475864,1.18993037749753,1.17551668517253,1.18032124928087,62440.6279603146,0.0,1.0
2004-07-30,7.41,7.42,7.38,7.38,6800,1.18672733475864,1.18832885612809,1.18192277065031,1.18192277065031,42459.627013014,0.0,1.0
2004-08-02,7.28,7.38,7.23,7.38,21300,1.16590755695586,1.18192277065031,1.15789995010864,1.18192277065031,132998.53755547,0.0,1.0
2004-08-03,7.23,7.3,7.2,7.2,41200,1.15789995010864,1.16911059969475,1.1530953860003,1.1530953860003,257255.387196495,0.0,1.0
2004-08-04,7.18,7.22,7.1,7.17,30100,1.14989234326141,1.15629842873919,1.13708017230585,1.14829082189197,187946.290160547,0.0,1.0
2004-08-05,7.13,7.29,7.13,7.18,13500,1.14188473641419,1.16750907832531,1.14188473641419,1.14989234326141,84294.8477464243,0.0,1.0
2004-08-06,7.07,7.16,7.06,7.08,24600,1.13227560819752,1.14668930052252,1.13067408682807,1.13387712956696,153603.944782373,0.0,1.0
2004-08-09,7.07,7.13,7.0,7.0,20700,1.13227560819752,1.14188473641419,1.12106495861141,1.12106495861141,129252.099877851,0.0,1.0
2004-08-10,7.07,7.15,7.04,7.11,4700,1.13227560819752,1.14508777915308,1.12747104408918,1.1386816936753,29347.0951413477,0.0,1.0
2004-08-11,6.96,7.1,6.95,7.04,18300,1.11465887313363,1.13708017230585,1.11305735176418,1.12747104408918,114266.349167375,0.0,1.0
2004-08-12,6.96,7.15,6.92,6.92,16800,1.11465887313363,1.14508777915308,1.10825278765585,1.10825278765585,104900.254973328,0.0,1.0
2004-08-13,6.96,6.98,6.9,6.94,19300,1.11465887313363,1.11786191587252,1.10504974491696,1.11145583039474,120510.411963406,0.0,1.0
2004-08-16,7.07,7.1,7.05,7.05,22300,1.13227560819752,1.13708017230585,1.12907256545863,1.12907256545863,139242.600351501,0.0,1.0
2004-08-17,7.12,7.16,7.11,7.11,12300,1.14028321504474,1.14668930052252,1.1386816936753,1.1386816936753,76801.972391187,0.0,1.0
2004-08-18,7.18,7.19,7.12,7.12,17700,1.14989234326141,1.15149386463086,1.14028321504474,1.14028321504474,110519.911489757,0.0,1.0
2004-08-19,7.21,7.21,7.18,7.18,31100,1.15469690736975,1.15469690736975,1.14989234326141,1.14989234326141,194190.352956577,0.0,1.0
2004-08-20,7.2,7.25,7.17,7.2,17500,1.1530953860003,1.16110299284753,1.14829082189197,1.1530953860003,109271.09893055,0.0,1.0
2004-08-23,7.24,7.28,7.15,7.2,31100,1.15950147147808,1.16590755695586,1.14508777915308,1.1530953860003,194190.352956578,0.0,1.0
2004-08-24,7.34,7.34,7.18,7.25,47400,1.17551668517253,1.17551668517253,1.14989234326141,1.16110299284753,295968.57653189,0.0,1.0
2004-08-25,7.33,7.33,7.25,7.26,61100,1.17391516380309,1.17391516380309,1.16110299284753,1.16270451421697,381512.23683752,0.0,1.0
2004-08-26,7.27,7.29,7.24,7.25,32900,1.16430603558642,1.16750907832531,1.15950147147808,1.16110299284753,205429.665989434,0.0,1.0
2004-08-27,7.19,7.19,7.12,7.12,15900,1.15149386463086,1.15149386463086,1.14028321504474,1.14028321504474,99280.5984568997,0.0,1.0
2004-08-30,7.15,7.15,7.13,7.15,8600,1.14508777915308,1.14508777915308,1.14188473641419,1.14508777915308,53698.9400458703,0.0,1.0
2004-08-31,7.19,7.2,7.12,7.12,4700,1.15149386463086,1.1530953860003,1.14028321504474,1.14028321504474,29347.0951413477,0.0,1.0
2004-09-01,7.16,7.17,7.1,7.1,15700,1.14668930052252,1.14829082189197,1.13708017230585,1.13708017230585,98031.7858976938,0.0,1.0
2004-09-02,7.29,7.3,7.15,7.15,17000,1.16750907832531,1.16911059969475,1.14508777915308,1.14508777915308,106149.067532534,0.0,1.0
2004-09-03,7.26,7.26,7.25,7.26,2900,1.16270451421697,1.16270451421697,1.16110299284753,1.16270451421697,18107.7821084912,0.0,1.0
2004-09-07,7.26,7.26,7.17,7.17,23900,1.16270451421697,1.16270451421697,1.14829082189197,1.14829082189197,149233.100825152,0.0,1.0
2004-09-08,7.3,7.45,7.25,7.25,49300,1.16911059969475,1.19313342023642,1.16110299284753,1.16110299284753,307832.29584435,0.0,1.0
2004-09-09,7.26,7.32,7.26,7.26,8500,1.16270451421697,1.17231364243364,1.16270451421697,1.16270451421697,53074.5337662673,0.0,1.0
2004-09-10,7.34,7.37,7.33,7.33,11300,1.17551668517253,1.18032124928087,1.17391516380309,1.17391516380309,70557.9095951553,0.0,1.0
2004-09-13,7.47,7.65,7.41,7.42,39000,1.19633646297531,1.22516384762532,1.18672733475864,1.18832885612809,243518.449045227,0.0,1.0
2004-09-14,7.57,7.57,7.44,7.49,13500,1.21235167666976,1.21235167666976,1.19153189886698,1.1995395057142,84294.8477464246,0.0,1.0
2004-09-15,7.44,7.6,7.44,7.6,17900,1.19153189886698,1.2171562407781,1.19153189886698,1.2171562407781,111768.724048963,0.0,1.0
2004-09-16,7.5,7.5,7.4,7.4,5600,1.20114102708365,1.20114102708365,1.1851258133892,1.1851258133892,34966.751657776,0.0,1.0
2004-09-17,7.45,7.57,7.38,7.38,62500,1.19313342023642,1.21235167666976,1.18192277065031,1.18192277065031,390253.924751966,0.0,1.0
2004-09-20,7.4,7.53,7.37,7.45,45700,1.1851258133892,1.20594559119198,1.18032124928087,1.19313342023642,285353.669778637,0.0,1.0
2004-09-21,7.48,7.5,7.43,7.44,32800,1.19793798434476,1.20114102708365,1.18993037749753,1.19153189886698,204805.259709831,0.0,1.0
2004-09-22,7.45,7.48,7.39,7.43,31800,1.19313342023642,1.19793798434476,1.18352429201975,1.18993037749753,198561.1969138,0.0,1.0
2004-09-23,7.57,7.57,7.37,7.44,25600,1.21235167666976,1.21235167666976,1.18032124928087,1.19153189886698,159848.007578405,0.0,1.0
2004-09-24,7.54,7.57,7.5,7.54,12200,1.20754711256143,1.21235167666976,1.20114102708365,1.20754711256143,76177.5661115834,0.0,1.0
2004-09-27,7.45,7.49,7.4,7.49,42400,1.19313342023642,1.1995395057142,1.1851258133892,1.1995395057142,264748.262551734,0.0,1.0
2004-09-28,7.45,7.47,7.37,7.44,28500,1.19313342023642,1.19633646297531,1.18032124928087,1.19153189886698,177955.789686897,0.0,1.0
2004-09-29,7.54,7.54,7.47,7.47,27200,1.20754711256143,1.20754711256143,1.19633646297531,1.19633646297531,169838.508052055,0.0,1.0
2004-09-30,7.54,7.56,7.49,7.5,14600,1.20754711256143,1.21075015530032,1.1995395057142,1.20114102708365,91163.3168220588,0.0,1.0
2004-10-01,7.6,7.69,7.58,7.59,48300,1.2171562407781,1.2315699331031,1.21395319803921,1.21555471940865,301588.233048318,0.0,1.0
2004-10-04,7.7,7.74,7.65,7.68,39400,1.23317145447255,1.23957753995033,1.22516384762532,1.22996841173366,246016.074163638,0.0,1.0
2004-10-05,7.74,7.75,7.69,7.72,31200,1.23957753995033,1.24117906131977,1.2315699331031,1.23637449721144,194814.75923618,0.0,1.0
2004-10-06,7.73,7.78,7.73,7.77,2600,1.23797601858088,1.2459836254281,1.23797601858088,1.24438210405866,16234.5632696817,0.0,1.0
2004-10-07,7.68,7.75,7.67,7.71,28600,1.22996841173366,1.24117906131977,1.22836689036421,1.23477297584199,178580.195966499,0.0,1.0
2004-10-08,7.66,7.71,7.47,7.71,148000,1.22676536899477,1.23477297584199,1.19633646297531,1.23477297584199,924121.29381265,0.0,1.0
2004-10-11,7.72,7.79,7.65,7.69,349600,1.23637449721144,1.24758514679755,1.22516384762532,1.2315699331031,2182924.35349258,0.0,1.0
2004-10-12,7.69,7.72,7.55,7.65,662900,1.2315699331031,1.23637449721144,1.20914863393087,1.22516384762532,4139189.22748924,0.0,1.0
2004-10-13,7.66,7.7,7.66,7.69,203400,1.22676536899477,1.23317145447255,1.22676536899477,1.2315699331031,1270042.37271279,0.0,1.0
2004-10-14,7.65,7.75,7.6,7.6,139600,1.22516384762532,1.24117906131977,1.2171562407781,1.2171562407781,871671.16632599,0.0,1.0
2004-10-15,7.73,7.75,7.6,7.6,43200,1.23797601858088,1.24117906131977,1.2171562407781,1.2171562407781,269743.512788558,0.0,1.0
2004-10-18,7.7,7.72,7.63,7.72,28100,1.23317145447255,1.23637449721144,1.22196080488643,1.23637449721144,175458.164568483,0.0,1.0
2004-10-19,7.78,7.78,7.71,7.72,43800,1.2459836254281,1.2459836254281,1.23477297584199,1.23637449721144,273489.950466178,0.0,1.0
2004-10-20,7.77,7.81,7.71,7.73,79600,1.24438210405866,1.25078818953644,1.23477297584199,1.23797601858088,497027.398564102,0.0,1.0
2004-10-21,7.97,8.02,7.78,7.78,123400,1.27641253144756,1.28442013829478,1.2459836254281,1.2459836254281,770517.349030278,0.0,1.0
2004-10-22,7.91,7.97,7.87,7.91,39800,1.26680340323089,1.27641253144756,1.26039731775311,1.26680340323089,248513.699282051,0.0,1.0
2004-10-25,7.9,7.94,7.85,7.87,29600,1.26520188186144,1.27160796733922,1.25719427501422,1.26039731775311,184824.258762531,0.0,1.0
2004-10-26,7.96,7.99,7.9,7.9,57300,1.27481101007811,1.27961557418645,1.26520188186144,1.26520188186144,357784.798212602,0.0,1.0
2004-10-27,8.04,8.04,7.99,8.0,37700,1.28762318103367,1.28762318103367,1.27961557418645,1.28121709555589,235401.167410385,0.0,1.0
2004-10-28,8.06,8.14,8.04,8.04,20900,1.29082622377256,1.30363839472812,1.28762318103367,1.28762318103367,130500.912437057,0.0,1.0
2004-10-29,8.04,8.05,8.0,8.04,45400,1.28762318103367,1.28922470240312,1.28121709555589,1.28762318103367,283480.450939828,0.0,1.0
2004-11-01,8.05,8.07,8.01,8.07,29200,1.28922470240312,1.29242774514201,1.28281861692534,1.29242774514201,182326.633644117,0.0,1.0
2004-11-02,8.11,8.13,8.07,8.09,41500,1.29883383061979,1.30203687335868,1.29242774514201,1.2956307878809,259128.606035304,0.0,1.0
2004-11-03,8.07,8.19,8.04,8.14,31800,1.29242774514201,1.31164600157534,1.28762318103367,1.30363839472812,198561.196913799,0.0,1.0
2004-11-04,8.15,8.19,8.06,8.06,27800,1.30523991609756,1.31164600157534,1.29082622377256,1.29082622377256,173584.945729675,0.0,1.0
2004-11-05,8.24,8.25,8.16,8.19,24400,1.31965360842257,1.32125512979201,1.30684143746701,1.31164600157534,152355.132223167,0.0,1.0
2004-11-08,8.18,8.25,8.14,8.25,37600,1.3100444802059,1.32125512979201,1.30363839472812,1.32125512979201,234776.761130782,0.0,1.0
2004-11-09,8.17,8.25,8.16,8.2,25700,1.30844295883645,1.32125512979201,1.30684143746701,1.31324752294479,160472.413858009,0.0,1.0
2004-11-10,8.3,8.3,8.2,8.22,26300,1.32926273663924,1.32926273663924,1.31324752294479,1.31645056568368,164218.851535627,0.0,1.0
2004-11-11,8.37,8.4,8.3,8.31,17700,1.34047338622535,1.34527795033369,1.32926273663924,1.33086425800868,110519.911489757,0.0,1.0
2004-11-12,8.33,8.37,8.32,8.33,27600,1.33406730074757,1.34047338622535,1.33246577937813,1.33406730074757,172336.133170468,0.0,1.0
2004-11-15,8.3,8.37,8.27,8.34,23600,1.32926273663924,1.34047338622535,1.3244581725309,1.33566882211702,147359.881986342,0.0,1.0
2004-11-16,8.28,8.35,8.27,8.31,43900,1.32605969390035,1.33727034348646,1.3244581725309,1.33086425800868,274114.35674578,0.0,1.0
2004-11-17,8.33,8.38,8.31,8.31,50900,1.33406730074757,1.3420749075948,1.33086425800868,1.33086425800868,317822.796318001,0.0,1.0
2004-11-18,8.33,8.39,8.33,8.35,38400,1.33406730074757,1.34367642896424,1.33406730074757,1.33727034348646,239772.011367608,0.0,1.0
2004-11-19,8.4,8.45,8.38,8.4,29500,1.34527795033369,1.35328555718091,1.3420749075948,1.34527795033369,184199.852482927,0.0,1.0
2004-11-22,8.42,8.5,8.37,8.44,47500,1.34848099307258,1.36129316402813,1.34047338622535,1.35168403581147,296592.982811492,0.0,1.0
2004-11-23,8.44,8.49,8.41,8.41,14700,1.35168403581147,1.35969164265869,1.34687947170313,1.34687947170313,91787.7231016619,0.0,1.0
2004-11-24,8.51,8.55,8.42,8.43,62900,1.36289468539758,1.36930077087536,1.34848099307258,1.35008251444202,392751.549870377,0.0,1.0
2004-11-26,8.58,8.58,8.47,8.47,19200,1.37410533498369,1.37410533498369,1.3564885999198,1.3564885999198,119886.005683804,0.0,1.0
2004-11-29,8.64,8.7,8.58,8.58,26800,1.38371446320036,1.39332359141703,1.37410533498369,1.37410533498369,167340.882933643,0.0,1.0
2004-11-30,8.65,8.69,8.61,8.69,15400,1.38531598456981,1.39172207004759,1.37890989909203,1.39172207004759,96158.567058884,0.0,1.0
2004-12-01,8.95,8.96,8.67,8.69,57400,1.43336162565315,1.4349631470226,1.3885190273087,1.39172207004759,358409.204492205,0.0,1.0
2004-12-02,8.87,9.03,8.87,8.95,86200,1.42054945469759,1.44617379660871,1.42054945469759,1.43336162565315,538238.213017912,0.0,1.0
2004-12-03,9.04,9.07,8.95,8.95,73000,1.44777531797816,1.45257988208649,1.43336162565315,1.43336162565315,455816.584110294,0.0,1.0
2004-12-06,9.05,9.08,9.0,9.04,71300,1.4493768393476,1.45418140345594,1.44136923250038,1.44777531797816,445201.677357042,0.0,1.0
2004-12-07,8.98,9.1,8.98,9.05,95000,1.43816618976149,1.45738444619483,1.43816618976149,1.4493768393476,593185.965622986,0.0,1.0
2004-12-08,8.91,9.06,8.9,9.0,46900,1.42695554017537,1.45097836071705,1.42535401880593,1.44136923250038,292846.545133875,0.0,1.0
2004-12-09,8.85,8.87,8.68,8.81,36500,1.41734641195871,1.42054945469759,1.39012054867814,1.41094032648093,227908.292055147,0.0,1.0
2004-12-10,8.76,8.8,8.7,8.7,22700,1.4029327196337,1.40933880511148,1.39332359141703,1.39332359141703,141740.225469914,0.0,1.0
2004-12-13,8.85,8.99,8.81,8.81,21000,1.41734641195871,1.43976771113093,1.41094032648093,1.41094032648093,131125.31871666,0.0,1.0
2004-12-14,8.92,8.97,8.86,8.88,25700,1.42855706154482,1.43656466839204,1.41894793332815,1.42215097606704,160472.413858008,0.0,1.0
2004-12-15,8.91,9.01,8.9,8.95,52800,1.42695554017537,1.44297075386982,1.42535401880593,1.43336162565315,329686.515630461,0.0,1.0
2004-12-16,8.8,8.92,8.76,8.91,79900,1.40933880511148,1.42855706154482,1.4029327196337,1.42695554017537,498900.617402912,0.0,1.0
2004-12-17,8.94,8.94,8.79,8.79,32900,1.43176010428371,1.43176010428371,1.40773728374204,1.40773728374204,205429.665989434,0.0,1.0
2004-12-20,8.88,8.92,8.71,8.71,25700,1.45898596756427,1.46555797642717,1.43105492989694,1.43105492989694,156420.969819881,0.23,1.0
2004-12-21,8.86,8.88,8.81,8.85,47600,1.45569996313282,1.45898596756427,1.44748495205419,1.4540569609171,289713.547215032,0.0,1.0
2004-12-22,8.87,8.87,8.76,8.76,21800,1.45734296534855,1.45734296534855,1.43926994097557,1.43926994097557,132683.935489237,0.0,1.0
2004-12-23,8.91,8.93,8.86,8.87,66700,1.46391497421145,1.4672009786429,1.45569996313282,1.45734296534855,405964.151244592,0.0,1.0
2004-12-27,8.96,9.0,8.95,8.95,20400,1.47212998529008,1.47870199415298,1.47048698307435,1.47048698307435,124162.948806442,0.0,1.0
2004-12-28,9.01,9.09,8.99,9.01,56200,1.4803449963687,1.49348901409451,1.47705899193725,1.4803449963687,342056.75112363,0.0,1.0
2004-12-29,9.06,9.06,9.0,9.04,19200,1.48856000744733,1.48856000744733,1.47870199415298,1.48527400301588,116859.245935475,0.0,1.0
2004-12-30,9.08,9.08,8.97,8.97,40700,1.49184601187878,1.49184601187878,1.4737729875058,1.4737729875058,247717.255706971,0.0,1.0
2004-12-31,9.05,9.08,9.01,9.08,33800,1.48691700523161,1.49184601187878,1.4803449963687,1.49184601187878,205720.964198908,0.0,1.0
2005-01-03,9.05,9.12,8.95,8.95,54200,1.48691700523161,1.49841802074168,1.47048698307435,1.47048698307435,329883.91300535,0.0,1.0
2005-01-04,8.92,9.1,8.91,9.1,25900,1.46555797642717,1.49513201631023,1.46391497421145,1.49513201631023,157638.253631709,0.0,1.0
2005-01-05,9.01,9.06,8.93,8.93,26300,1.4803449963687,1.48856000744733,1.4672009786429,1.4672009786429,160072.821255364,0.0,1.0
2005-01-06,8.95,8.98,8.93,8.96,268300,1.47048698307435,1.47541598972153,1.4672009786429,1.47212998529008,1632986.23356708,0.0,1.0
2005-01-07,8.93,8.98,8.93,8.93,25500,1.4672009786429,1.47541598972153,1.4672009786429,1.4672009786429,155203.686008053,0.0,1.0
2005-01-10,9.08,9.15,9.0,9.15,30200,1.49184601187878,1.50334702738886,1.47870199415298,1.50334702738886,183809.855586008,0.0,1.0
2005-01-11,9.0,9.09,8.99,9.09,22000,1.47870199415298,1.49348901409451,1.47705899193725,1.49348901409451,133901.219301065,0.0,1.0
2005-01-12,8.96,9.12,8.93,9.11,28000,1.47212998529008,1.49841802074168,1.4672009786429,1.49677501852596,170419.7336559,0.0,1.0
2005-01-13,9.001,9.05,8.92,8.93,34600,1.47886629437455,1.48691700523161,1.46555797642717,1.4672009786429,210590.09944622,0.0,1.0
2005-01-14,9.02,9.06,8.92,8.95,28300,1.48198799858443,1.48856000744733,1.46555797642717,1.47048698307435,172245.659373643,0.0,1.0
2005-01-18,8.962,9.05,8.93,9.05,18800,1.47245858573322,1.48691700523161,1.4672009786429,1.48691700523161,114424.678311819,0.0,1.0
2005-01-19,8.97,8.98,8.96,8.96,12900,1.4737729875058,1.47541598972153,1.47212998529008,1.47212998529008,78514.8058628973,0.0,1.0
2005-01-20,8.97,9.0,8.94,9.0,19100,1.4737729875058,1.47870199415298,1.46884398085862,1.47870199415298,116250.604029561,0.0,1.0
2005-01-21,8.92,8.94,8.92,8.94,8000,1.46555797642717,1.46884398085862,1.46555797642717,1.46884398085862,48691.3524731147,0.0,1.0
2005-01-24,8.9,8.9,8.85,8.9,26400,1.46227197199572,1.46227197199572,1.4540569609171,1.46227197199572,160681.463161278,0.0,1.0
2005-01-25,8.86,8.9,8.86,8.86,35100,1.45569996313282,1.46227197199572,1.45569996313282,1.45569996313282,213633.30897579,0.0,1.0
2005-01-26,8.9,8.9,8.85,8.85,29100,1.46227197199572,1.46227197199572,1.4540569609171,1.4540569609171,177114.794620954,0.0,1.0
2005-01-27,8.92,8.98,8.87,8.88,21100,1.46555797642717,1.47541598972153,1.45734296534855,1.45898596756427,128423.44214784,0.0,1.0
2005-01-28,9.02,9.04,8.97,9.01,53600,1.48198799858443,1.48527400301588,1.4737729875058,1.4803449963687,326232.061569867,0.0,1.0
2005-01-31,9.0,9.05,8.96,8.97,21400,1.47870199415298,1.48691700523161,1.47212998529008,1.4737729875058,130249.367865581,0.0,1.0
2005-02-01,9.03,9.05,8.94,9.0,25300,1.48363100080015,1.48691700523161,1.46884398085862,1.47870199415298,153986.402196225,0.0,1.0
2005-02-02,9.03,9.22,9.02,9.02,68100,1.48363100080015,1.51484804289894,1.48198799858443,1.48198799858443,414485.137927389,0.0,1.0
2005-02-03,9.03,9.09,9.0,9.03,19400,1.48363100080015,1.49348901409451,1.47870199415298,1.48363100080015,118076.529747303,0.0,1.0
2005-02-04,9.14,9.15,9.04,9.04,19900,1.50170402517314,1.50334702738886,1.48527400301588,1.48527400301588,121119.739276872,0.0,1.0
2005-02-07,9.16,9.2,9.14,9.14,55900,1.50499002960459,1.51156203846749,1.50170402517314,1.50170402517314,340230.825405887,0.0,1.0
2005-02-08,9.23,9.24,9.15,9.16,167900,1.51649104511467,1.51813404733039,1.50334702738886,1.50499002960459,1021909.76002949,0.0,1.0
2005-02-09,9.22,9.22,9.18,9.18,40800,1.51484804289894,1.51484804289894,1.50827603403604,1.50827603403604,248325.897612884,0.0,1.0
2005-02-10,9.31,9.37,9.21,9.25,24700,1.52963506284047,1.53949307613482,1.51320504068321,1.51977704954612,150334.550760741,0.0,1.0
2005-02-11,9.32,9.35,9.21,9.3,34700,1.5312780650562,1.53620707170337,1.51320504068321,1.52799206062474,211198.741352134,0.0,1.0
2005-02-14,9.45,9.45,9.26,9.28,28500,1.55263709386063,1.55263709386063,1.52142005176184,1.52470605619329,173462.94318547,0.0,1.0
2005-02-15,9.4,9.45,9.37,9.45,29500,1.544422082782,1.55263709386063,1.53949307613482,1.55263709386063,179549.36224461,0.0,1.0
2005-02-16,9.3,9.36,9.26,9.36,35900,1.52799206062474,1.5378500739191,1.52142005176184,1.5378500739191,218502.444223102,0.0,1.0
2005-02-17,9.42,9.47,9.31,9.32,24500,1.54770808721345,1.55592309829208,1.52963506284047,1.5312780650562,149117.266948913,0.0,1.0
2005-02-18,9.37,9.42,9.36,9.36,20500,1.53949307613482,1.54770808721345,1.5378500739191,1.5378500739191,124771.590712356,0.0,1.0
2005-02-22,9.35,9.44,9.34,9.37,24900,1.53620707170337,1.5509940916449,1.53456406948765,1.53949307613482,151551.834572569,0.0,1.0
2005-02-23,9.44,9.46,9.29,9.29,30600,1.5509940916449,1.55428009607635,1.52634905840902,1.52634905840902,186244.423209663,0.0,1.0
2005-02-24,9.41,9.44,9.37,9.44,14700,1.54606508499773,1.5509940916449,1.53949307613482,1.5509940916449,89470.3601693477,0.0,1.0
2005-02-25,9.45,9.49,9.42,9.42,44900,1.55263709386063,1.55920910272353,1.54770808721345,1.54770808721345,273280.215755355,0.0,1.0
2005-02-28,9.5,9.52,9.46,9.5,14500,1.56085210493925,1.56413810937071,1.55428009607635,1.56085210493925,88253.0763575203,0.0,1.0
2005-03-01,9.63,9.79,9.51,9.51,53900,1.58221113374369,1.6084991691953,1.56249510715498,1.56249510715498,328057.987287608,0.0,1.0
2005-03-02,9.67,9.74,9.6,9.65,38200,1.58878314260659,1.60028415811667,1.57728212709651,1.58549713817514,232501.208059122,0.0,1.0
2005-03-03,9.62,9.72,9.54,9.66,38400,1.58056813152796,1.59699815368522,1.56742411380216,1.58714014039086,233718.49187095,0.0,1.0
2005-03-04,9.71,9.76,9.65,9.65,23200,1.59535515146949,1.60357016254812,1.58549713817514,1.58549713817514,141204.922172032,0.0,1.0
2005-03-07,9.7,9.72,9.62,9.67,26600,1.59371214925377,1.59699815368522,1.58056813152796,1.58878314260659,161898.746973105,0.0,1.0
2005-03-08,9.7,9.71,9.6,9.65,27100,1.59371214925377,1.59535515146949,1.57728212709651,1.58549713817514,164941.956502675,0.0,1.0
2005-03-09,9.58,9.7,9.56,9.66,76700,1.57399612266506,1.59371214925377,1.57071011823361,1.58714014039086,466828.341835985,0.0,1.0
2005-03-10,9.64,9.64,9.54,9.6,34100,1.58385413595941,1.58385413595941,1.56742411380216,1.57728212709651,207546.889916651,0.0,1.0
2005-03-11,9.61,9.63,9.58,9.61,29600,1.57892512931224,1.58221113374369,1.57399612266506,1.57892512931224,180158.004150523,0.0,1.0
2005-03-14,9.62,9.62,9.57,9.61,41400,1.58056813152796,1.58056813152796,1.57235312044933,1.57892512931224,251977.749048368,0.0,1.0
2005-03-15,9.55,9.62,9.54,9.58,35100,1.56906711601788,1.58056813152796,1.56742411380216,1.57399612266506,213633.30897579,0.0,1.0
2005-03-16,9.45,9.54,9.45,9.54,36200,1.55263709386063,1.56742411380216,1.55263709386063,1.56742411380216,220328.369940843,0.0,1.0
2005-03-17,9.46,9.5,9.4,9.4,11700,1.55428009607635,1.56085210493925,1.544422082782,1.544422082782,71211.1029919301,0.0,1.0
2005-03-18,9.45,9.47,9.41,9.45,22200,1.55263709386063,1.55592309829208,1.54606508499773,1.55263709386063,135118.503112893,0.0,1.0
2005-03-21,9.28,9.42,9.25,9.42,39500,1.52470605619329,1.54770808721345,1.51977704954612,1.54770808721345,240413.552836003,0.0,1.0
2005-03-22,9.26,9.35,9.19,9.2,46000,1.52142005176184,1.53620707170337,1.50991903625176,1.51156203846749,279975.276720409,0.0,1.0
2005-03-23,9.23,9.25,9.2,9.21,26200,1.51649104511467,1.51977704954612,1.51156203846749,1.51320504068321,159464.17934945,0.0,1.0
2005-03-24,9.17,9.28,9.15,9.23,41700,1.50663303182031,1.52470605619329,1.50334702738886,1.51649104511467,253803.67476611,0.0,1.0
2005-03-28,9.12,9.17,9.07,9.07,47700,1.49841802074168,1.50663303182031,1.49020300966306,1.49020300966306,290322.189120946,0.0,1.0
2005-03-29,9.09,9.13,8.98,8.98,51300,1.49348901409451,1.50006102295741,1.47541598972153,1.47541598972153,312233.297733846,0.0,1.0
2005-03-30,9.11,9.12,9.05,9.08,76000,1.49677501852596,1.49841802074168,1.48691700523161,1.49184601187878,462567.848494588,0.0,1.0
2005-03-31,9.14,9.18,9.11,9.11,34800,1.50170402517314,1.50827603403604,1.49677501852596,1.49677501852596,211807.383258048,0.0,1.0
2005-04-01,9.19,9.26,9.19,9.19,20800,1.50991903625176,1.52142005176184,1.50991903625176,1.50991903625176,126597.516430098,0.0,1.0
2005-04-04,9.15,9.2,9.15,9.17,20100,1.50334702738886,1.51156203846749,1.50334702738886,1.50663303182031,122337.0230887,0.0,1.0
2005-04-05,9.31,9.37,9.16,9.25,41500,1.52963506284047,1.53949307613482,1.50499002960459,1.51977704954612,252586.390954282,0.0,1.0
2005-04-06,9.28,9.31,9.23,9.25,16200,1.52470605619329,1.52963506284047,1.51649104511467,1.51977704954612,98599.9887580571,0.0,1.0
2005-04-07,9.4,9.4,9.26,9.26,24600,1.544422082782,1.544422082782,1.52142005176184,1.52142005176184,149725.908854827,0.0,1.0
2005-04-08,9.44,9.45,9.39,9.39,21800,1.5509940916449,1.55263709386063,1.54277908056627,1.54277908056627,132683.935489237,0.0,1.0
2005-04-11,9.41,9.45,9.38,9.4,14900,1.54606508499773,1.55263709386063,1.54113607835055,1.544422082782,90687.6439811755,0.0,1.0
2005-04-12,9.4,9.43,9.35,9.43,52300,1.544422082782,1.54935108942918,1.53620707170337,1.54935108942918,318319.716792986,0.0,1.0
2005-04-13,9.4,9.44,9.4,9.4,36700,1.544422082782,1.5509940916449,1.544422082782,1.544422082782,223371.579470413,0.0,1.0
2005-04-14,9.3,9.34,9.3,9.3,40600,1.52799206062474,1.53456406948765,1.52799206062474,1.52799206062474,247108.613801057,0.0,1.0
2005-04-15,9.15,9.2,9.15,9.16,87400,1.50334702738886,1.51156203846749,1.50334702738886,1.50499002960459,531953.025768777,0.0,1.0
2005-04-18,8.97,9.06,8.97,9.05,32100,1.4737729875058,1.48856000744733,1.4737729875058,1.48691700523161,195374.051798372,0.0,1.0
2005-04-19,9.08,9.2,9.01,9.04,17800,1.49184601187878,1.51156203846749,1.4803449963687,1.48527400301588,108338.25925268,0.0,1.0
2005-04-20,9.05,9.21,9.05,9.15,30200,1.48691700523161,1.51320504068321,1.48691700523161,1.50334702738886,183809.855586007,0.0,1.0
2005-04-21,9.15,9.15,9.1,9.1,57800,1.50334702738886,1.50334702738886,1.49513201631023,1.49513201631023,351795.021618253,0.0,1.0
2005-04-22,9.1,9.14,9.1,9.11,48400,1.49513201631023,1.50170402517314,1.49513201631023,1.49677501852596,294582.682462344,0.0,1.0
2005-04-25,9.14,9.16,9.05,9.05,17500,1.50170402517314,1.50499002960459,1.48691700523161,1.48691700523161,106512.333534938,0.0,1.0
2005-04-26,9.07,9.1,9.04,9.09,12700,1.49020300966306,1.49513201631023,1.48527400301588,1.49348901409451,77297.5220510692,0.0,1.0
2005-04-27,8.98,8.99,8.84,8.99,48000,1.47541598972153,1.47705899193725,1.45241395870137,1.47705899193725,292148.114838687,0.0,1.0
2005-04-28,8.9,8.94,8.9,8.91,21800,1.46227197199572,1.46884398085862,1.46227197199572,1.46391497421145,132683.935489237,0.0,1.0
2005-04-29,8.84,8.99,8.84,8.91,31300,1.45241395870137,1.47705899193725,1.45241395870137,1.46391497421145,190504.916551061,0.0,1.0
2005-05-02,8.92,8.99,8.85,8.87,13500,1.46555797642717,1.47705899193725,1.4540569609171,1.45734296534855,82166.657298381,0.0,1.0
2005-05-03,8.92,8.94,8.82,8.82,14200,1.46555797642717,1.46884398085862,1.44912795426992,1.44912795426992,86427.1506397785,0.0,1.0
2005-05-04,9.24,9.25,8.94,8.94,25000,1.51813404733039,1.51977704954612,1.46884398085862,1.46884398085862,152160.476478483,0.0,1.0
2005-05-05,9.01,9.21,9.0,9.21,21400,1.4803449963687,1.51320504068321,1.47870199415298,1.51320504068321,130249.367865582,0.0,1.0
2005-05-06,8.96,9.034,8.95,8.96,43300,1.47212998529008,1.48428820168645,1.47048698307435,1.47212998529008,263541.945260732,0.0,1.0
2005-05-09,9.04,9.04,8.93,8.95,105300,1.48527400301588,1.48527400301588,1.4672009786429,1.47048698307435,640899.92692737,0.0,1.0
2005-05-10,9.0,9.03,8.99,8.99,13300,1.47870199415298,1.48363100080015,1.47705899193725,1.47705899193725,80949.3734865528,0.0,1.0
2005-05-11,9.03,9.04,8.98,8.98,9000,1.48363100080015,1.48527400301588,1.47541598972153,1.47541598972153,54777.771532254,0.0,1.0
2005-05-12,9.01,9.12,8.95,9.0,13000,1.4803449963687,1.49841802074168,1.47048698307435,1.47870199415298,79123.4477688113,0.0,1.0
2005-05-13,8.96,9.02,8.95,8.97,2500,1.47212998529008,1.48198799858443,1.47048698307435,1.4737729875058,15216.0476478483,0.0,1.0
2005-05-16,8.84,9.0,8.78,8.94,43100,1.45241395870137,1.47870199415298,1.44255594540702,1.46884398085862,262324.661448904,0.0,1.0
2005-05-17,8.65,8.76,8.63,8.63,31400,1.44419894762274,1.46256448337286,1.44085975930454,1.44085975930454,188069.656502029,0.14,1.0
2005-05-18,8.76,8.83,8.72,8.72,30800,1.46256448337286,1.47425164248657,1.45588610673645,1.45588610673645,184475.968798168,0.0,1.0
2005-05-19,8.82,8.83,8.79,8.81,24500,1.47258204832747,1.47425164248657,1.46757326585016,1.47091245416837,146742.247907633,0.0,1.0
2005-05-20,8.82,8.82,8.78,8.79,18900,1.47258204832747,1.47258204832747,1.46590367169106,1.46757326585016,113201.162671603,0.0,1.0
2005-05-23,8.85,8.96,8.77,8.84,31100,1.47759083080477,1.49595636655489,1.46423407753196,1.47592123664567,186272.812650098,0.0,1.0
2005-05-24,8.9,8.9,8.84,8.89,13600,1.48593880160028,1.48593880160028,1.47592123664567,1.48426920744118,81456.9212875026,0.0,1.0
2005-05-25,8.87,8.92,8.83,8.9,20000,1.48093001912297,1.48927798991848,1.47425164248657,1.48593880160028,119789.590128681,0.0,1.0
2005-05-26,8.9,9.15,8.86,8.91,32000,1.48593880160028,1.52767865557781,1.47926042496387,1.48760839575938,191663.344205889,0.0,1.0
2005-05-27,9.07,9.1,9.0,9.0,6000,1.514321902305,1.51933068478231,1.50263474319129,1.50263474319129,35936.8770386042,0.0,1.0
2005-05-31,8.89,9.07,8.88,9.07,33600,1.48426920744118,1.514321902305,1.48259961328208,1.514321902305,201246.511416183,0.0,1.0
2005-06-01,8.94,9.0,8.8,8.8,28200,1.49261717823668,1.50263474319129,1.46924286000926,1.46924286000926,168903.32208144,0.0,1.0
2005-06-02,8.93,8.98,8.89,8.96,11200,1.49094758407758,1.49929555487309,1.48426920744118,1.49595636655489,67082.1704720612,0.0,1.0
2005-06-03,8.88,8.95,8.86,8.87,25800,1.48259961328208,1.49428677239579,1.47926042496387,1.48093001912297,154528.571265997,0.0,1.0
2005-06-06,8.91,8.91,8.88,8.88,4900,1.48760839575938,1.48760839575938,1.48259961328208,1.48259961328208,29348.4495815267,0.0,1.0
2005-06-07,9.02,9.04,8.95,8.95,27000,1.5059739315095,1.5093131198277,1.49428677239579,1.49428677239579,161715.946673718,0.0,1.0
2005-06-08,8.95,9.04,8.94,9.02,9600,1.49428677239579,1.5093131198277,1.49261717823668,1.5059739315095,57499.0032617664,0.0,1.0
2005-06-09,8.96,9.02,8.96,8.98,10500,1.49595636655489,1.5059739315095,1.49595636655489,1.49929555487309,62889.5348175571,0.0,1.0
2005-06-10,8.99,9.01,8.98,8.99,17600,1.50096514903219,1.50430433735039,1.49929555487309,1.50096514903219,105414.839313239,0.0,1.0
2005-06-13,9.01,9.04,8.99,9.0,18800,1.50430433735039,1.5093131198277,1.50096514903219,1.50263474319129,112602.21472096,0.0,1.0
2005-06-14,9.07,9.07,8.98,8.99,29300,1.514321902305,1.514321902305,1.49929555487309,1.50096514903219,175491.749538517,0.0,1.0
2005-06-15,9.06,9.06,9.01,9.02,6700,1.5126523081459,1.5126523081459,1.50430433735039,1.5059739315095,40129.512693108,0.0,1.0
2005-06-16,9.17,9.18,9.03,9.03,28000,1.53101784389602,1.53268743805512,1.5076435256686,1.5076435256686,167705.426180152,0.0,1.0
2005-06-17,9.28,9.3,9.19,9.21,28900,1.54938337964613,1.55272256796434,1.53435703221422,1.53769622053242,173095.957735944,0.0,1.0
2005-06-20,9.3,9.31,9.25,9.26,43300,1.55272256796434,1.55439216212344,1.54437459716883,1.54604419132793,259344.462628593,0.0,1.0
2005-06-21,9.3,9.3,9.26,9.28,12400,1.55272256796434,1.55272256796434,1.54604419132793,1.54938337964613,74269.5458797817,0.0,1.0
2005-06-22,9.14,9.23,9.12,9.13,108000,1.52600906141871,1.54103540885063,1.52266987310051,1.52433946725961,646863.786694876,0.0,1.0
2005-06-23,9.2,9.29,9.2,9.23,22500,1.53602662637332,1.55105297380523,1.53602662637332,1.54103540885063,134763.288894766,0.0,1.0
2005-06-24,9.18,9.2,9.14,9.18,18100,1.53268743805512,1.53602662637332,1.52600906141871,1.53268743805512,108409.579066456,0.0,1.0
2005-06-27,9.13,9.29,9.12,9.16,59000,1.52433946725961,1.55105297380523,1.52266987310051,1.52934824973692,353379.290879608,0.0,1.0
2005-06-28,9.14,9.24,9.12,9.12,33200,1.52600906141871,1.54270500300973,1.52266987310051,1.52266987310051,198850.71961361,0.0,1.0
2005-06-29,9.27,9.29,9.18,9.18,36500,1.54771378548703,1.55105297380523,1.53268743805512,1.53268743805512,218616.001984842,0.0,1.0
2005-06-30,9.32,9.42,9.3,9.3,28200,1.55606175628254,1.57275769787355,1.55272256796434,1.55272256796434,168903.322081439,0.0,1.0
2005-07-01,9.35,9.44,9.3,9.3,20300,1.56107053875984,1.57609688619176,1.55272256796434,1.55272256796434,121586.433980611,0.0,1.0
2005-07-05,9.38,9.4,9.3,9.3,11700,1.56607932123715,1.56941850955535,1.55272256796434,1.55272256796434,70076.910225278,0.0,1.0
2005-07-06,9.38,9.41,9.36,9.39,23100,1.56607932123715,1.57108810371445,1.56274013291894,1.56774891539625,138356.976598626,0.0,1.0
2005-07-07,9.27,9.33,9.2,9.3,15200,1.54771378548703,1.55773135044164,1.53602662637332,1.55272256796434,91040.0884977972,0.0,1.0
2005-07-08,9.29,9.3,9.18,9.18,18500,1.55105297380523,1.55272256796434,1.53268743805512,1.53268743805512,110805.37086903,0.0,1.0
2005-07-11,9.41,9.41,9.36,9.39,12900,1.57108810371445,1.57108810371445,1.56274013291894,1.56774891539625,77264.285632999,0.0,1.0
2005-07-12,9.46,9.53,9.39,9.39,37100,1.57943607450996,1.59112323362367,1.56774891539625,1.56774891539625,222209.689688702,0.0,1.0
2005-07-13,9.52,9.55,9.43,9.43,31900,1.58945363946457,1.59446242194187,1.57442729203265,1.57442729203265,191064.396255245,0.0,1.0
2005-07-14,9.58,9.8,9.58,9.58,53000,1.59947120441918,1.63620227591941,1.59947120441918,1.59947120441918,317442.413841003,0.0,1.0
2005-07-15,9.71,9.78,9.58,9.68,18100,1.62117592848749,1.6328630876012,1.59947120441918,1.61616714601019,108409.579066456,0.0,1.0
2005-07-18,9.61,9.71,9.61,9.7,6400,1.60447998689648,1.62117592848749,1.60447998689648,1.61950633432839,38332.6688411778,0.0,1.0
2005-07-19,9.55,9.65,9.35,9.6,31000,1.59446242194187,1.61115836353289,1.56107053875984,1.60281039273738,185673.864699455,0.0,1.0
2005-07-20,9.62,9.63,9.38,9.45,33300,1.60614958105558,1.60781917521468,1.56607932123715,1.57776648035086,199449.667564253,0.0,1.0
2005-07-21,9.7,9.7,9.64,9.64,13900,1.61950633432839,1.61950633432839,1.60948876937378,1.60948876937378,83253.7651394331,0.0,1.0
2005-07-22,9.72,9.77,9.55,9.65,11500,1.6228455226466,1.6311934934421,1.59446242194187,1.61115836353289,68879.0143239911,0.0,1.0
2005-07-25,9.69,9.72,9.69,9.69,12200,1.61783674016929,1.6228455226466,1.61783674016929,1.61783674016929,73071.6499784952,0.0,1.0
2005-07-26,9.68,9.74,9.68,9.69,10800,1.61616714601019,1.6261847109648,1.61616714601019,1.61783674016929,64686.3786694875,0.0,1.0
2005-07-27,9.65,9.68,9.64,9.68,13600,1.61115836353289,1.61616714601019,1.60948876937378,1.61616714601019,81456.9212875025,0.0,1.0
2005-07-28,9.8,9.8,9.65,9.68,83900,1.63620227591941,1.63620227591941,1.61115836353289,1.61616714601019,502517.330589814,0.0,1.0
2005-07-29,9.79,9.8,9.75,9.79,6100,1.63453268176031,1.63620227591941,1.6278543051239,1.63453268176031,36535.8249892475,0.0,1.0
2005-08-01,9.96,9.99,9.84,9.87,24100,1.66291578246503,1.66792456494233,1.64288065255581,1.64788943503312,144346.45610506,0.0,1.0
2005-08-02,10.0,10.08,9.93,9.99,23700,1.66959415910144,1.68295091237425,1.65790699998773,1.66792456494233,141950.664302486,0.0,1.0
2005-08-03,10.01,10.03,9.86,10.0,28900,1.67126375326054,1.67460294157874,1.64621984087402,1.66959415910144,173095.957735943,0.0,1.0
2005-08-04,9.99,10.0,9.9,9.9,28600,1.66792456494233,1.66959415910144,1.65289821751042,1.65289821751042,171299.113884014,0.0,1.0
2005-08-05,10.12,10.12,9.96,9.97,52400,1.68962928901065,1.68962928901065,1.66291578246503,1.66458537662413,313848.726137144,0.0,1.0
2005-08-08,10.12,10.17,10.07,10.07,25000,1.68962928901065,1.69797725980616,1.68128131821515,1.68128131821515,149736.987660851,0.0,1.0
2005-08-09,10.26,10.3,10.13,10.13,17400,1.71300360723807,1.71968198387448,1.69129888316975,1.69129888316975,104216.943411952,0.0,1.0
2005-08-10,10.31,10.52,10.3,10.36,60200,1.72135157803358,1.75641305537471,1.71968198387448,1.72969954882909,360566.666287328,0.0,1.0
2005-08-11,10.38,10.43,10.37,10.37,42700,1.73303873714729,1.7413867079428,1.73136914298819,1.73136914298819,255750.774924733,0.0,1.0
2005-08-12,10.3,10.43,10.3,10.3,24700,1.71968198387448,1.7413867079428,1.71968198387448,1.71968198387448,147940.14380892,0.0,1.0
2005-08-15,10.28,10.28,10.05,10.1,32200,1.71634279555628,1.71634279555628,1.67794212989694,1.68629010069245,192861.240107175,0.0,1.0
2005-08-16,10.11,10.19,10.06,10.18,36800,1.68795969485155,1.70131644812436,1.67961172405604,1.69964685396526,220412.845836772,0.0,1.0
2005-08-17,10.17,10.17,10.0,10.01,21300,1.69797725980616,1.69797725980616,1.66959415910144,1.67126375326054,127575.913487045,0.0,1.0
2005-08-18,9.95,10.07,9.91,10.07,23300,1.66124618830593,1.68128131821515,1.65456781166952,1.68128131821515,139554.872499913,0.0,1.0
2005-08-19,10.05,10.06,9.91,9.96,12300,1.67794212989694,1.67961172405604,1.65456781166952,1.66291578246503,73670.5979291387,0.0,1.0
2005-08-22,10.07,10.11,10.0,10.11,13900,1.68128131821515,1.68795969485155,1.66959415910144,1.68795969485155,83253.7651394328,0.0,1.0
2005-08-23,10.08,10.23,9.94,10.11,39000,1.68295091237425,1.70799482476077,1.65957659414683,1.68795969485155,233589.700750927,0.0,1.0
2005-08-24,10.06,10.1,9.97,10.08,23100,1.67961172405604,1.68629010069245,1.66458537662413,1.68295091237425,138356.976598626,0.0,1.0
2005-08-25,10.04,10.07,10.03,10.05,7900,1.67627253573784,1.68128131821515,1.67460294157874,1.67794212989694,47316.8881008288,0.0,1.0
2005-08-26,10.02,10.06,10.0,10.04,26600,1.67293334741964,1.67961172405604,1.66959415910144,1.67627253573784,159320.154871145,0.0,1.0
2005-08-29,10.14,10.22,10.09,10.22,31700,1.69296847732886,1.70632523060167,1.68462050653335,1.70632523060167,189866.500353958,0.0,1.0
2005-08-30,10.0,10.05,9.8,9.9,35200,1.66959415910144,1.67794212989694,1.63620227591941,1.65289821751042,210829.678626477,0.0,1.0
2005-08-31,10.25,10.25,10.0,10.0,44600,1.71133401307897,1.71133401307897,1.66959415910144,1.66959415910144,267130.785986958,0.0,1.0
2005-09-01,10.39,10.4,10.05,10.25,59000,1.73470833130639,1.73637792546549,1.67794212989694,1.71133401307897,353379.290879608,0.0,1.0
2005-09-02,10.36,10.44,10.35,10.39,47900,1.72969954882909,1.7430563021019,1.72802995466999,1.73470833130639,286896.068358189,0.0,1.0
2005-09-06,10.63,10.67,10.46,10.46,89400,1.77477859112483,1.78145696776123,1.7463954904201,1.7463954904201,535459.467875201,0.0,1.0
2005-09-07,10.63,10.67,10.52,10.53,36100,1.77477859112483,1.78145696776123,1.75641305537471,1.75808264953381,216220.210182268,0.0,1.0
2005-09-08,10.59,10.62,10.52,10.62,43200,1.76810021448842,1.77310899696572,1.75641305537471,1.77310899696572,258745.51467795,0.0,1.0
2005-09-09,10.7,10.85,10.54,10.54,59400,1.78646575023854,1.81150966262506,1.75975224369291,1.75975224369291,355775.08268218,0.0,1.0
2005-09-12,10.43,10.71,10.4,10.55,68200,1.7413867079428,1.78813534439764,1.73637792546549,1.76142183785202,408482.5023388,0.0,1.0
2005-09-13,10.35,10.59,10.06,10.53,63600,1.72802995466999,1.76810021448842,1.67961172405604,1.75808264953381,380930.896609203,0.0,1.0
2005-09-14,10.174,10.45,10.15,10.37,25600,1.6986450974698,1.744725896261,1.69463807148796,1.73136914298819,153330.675364711,0.0,1.0
2005-09-15,10.32,10.5,10.21,10.21,42100,1.72302117219268,1.75307386705651,1.70465563644257,1.70465563644257,252157.087220873,0.0,1.0
2005-09-16,10.56,10.57,10.38,10.41,52400,1.76309143201112,1.76476102617022,1.73303873714729,1.7380475196246,313848.726137142,0.0,1.0
2005-09-19,10.23,10.39,10.2,10.39,76000,1.70799482476077,1.73470833130639,1.70298604228346,1.73470833130639,455200.442488986,0.0,1.0
2005-09-20,10.23,10.49,10.23,10.26,78500,1.70799482476077,1.75140427289741,1.70799482476077,1.71300360723807,470174.141255071,0.0,1.0
2005-09-21,10.24,10.25,10.2,10.24,72600,1.70966441891987,1.71133401307897,1.70298604228346,1.70966441891987,434836.21216711,0.0,1.0
2005-09-22,10.12,10.21,10.06,10.18,39100,1.68962928901065,1.70465563644257,1.67961172405604,1.69964685396526,234188.648701571,0.0,1.0
2005-09-23,10.08,10.17,10.08,10.17,43600,1.68295091237425,1.69797725980616,1.68295091237425,1.69797725980616,261141.306480523,0.0,1.0
2005-09-26,10.38,10.48,10.27,10.45,69900,1.73303873714729,1.74973467873831,1.71467320139717,1.744725896261,418664.617499739,0.0,1.0
2005-09-27,10.3,10.4,10.26,10.34,31100,1.71968198387448,1.73637792546549,1.71300360723807,1.72636036051088,186272.812650098,0.0,1.0
2005-09-28,10.34,10.5,10.3,10.3,50400,1.72636036051088,1.75307386705651,1.71968198387448,1.71968198387448,301869.767124276,0.0,1.0
2005-09-29,10.54,10.54,10.39,10.44,111900,1.75975224369291,1.75975224369291,1.73470833130639,1.7430563021019,670222.756769969,0.0,1.0
2005-09-30,10.47,10.56,10.45,10.48,27300,1.7480650845792,1.76309143201112,1.744725896261,1.74973467873831,163512.790525649,0.0,1.0
2005-10-03,10.54,10.61,10.34,10.52,64000,1.75975224369291,1.77143940280662,1.72636036051088,1.75641305537471,383326.688411778,0.0,1.0
2005-10-04,10.62,10.69,10.6,10.6,116800,1.77310899696572,1.78479615607944,1.76976980864752,1.76976980864752,699571.206351496,0.0,1.0
2005-10-05,10.57,10.59,10.45,10.54,49100,1.76476102617022,1.76810021448842,1.744725896261,1.75975224369291,294083.44376591,0.0,1.0
2005-10-06,10.3,10.4,10.23,10.3,38200,1.71968198387448,1.73637792546549,1.70799482476077,1.71968198387448,228798.11714578,0.0,1.0
2005-10-07,10.44,10.44,10.2,10.22,23200,1.7430563021019,1.7430563021019,1.70298604228346,1.70632523060167,138955.924549269,0.0,1.0
2005-10-10,10.4,10.49,10.4,10.48,6700,1.73637792546549,1.75140427289741,1.73637792546549,1.74973467873831,40129.5126931081,0.0,1.0
2005-10-11,10.45,10.45,10.3999,10.41,44300,1.744725896261,1.744725896261,1.7363612295239,1.7380475196246,265333.942135027,0.0,1.0
2005-10-12,10.24,10.45,10.21,10.37,58800,1.70966441891987,1.744725896261,1.70465563644257,1.73136914298819,352181.394978321,0.0,1.0
2005-10-13,10.1,10.2,10.1,10.2,41200,1.68629010069245,1.70298604228346,1.68629010069245,1.70298604228346,246766.555665082,0.0,1.0
2005-10-14,10.14,10.18,10.07,10.1,14300,1.69296847732886,1.69964685396526,1.68128131821515,1.68629010069245,85649.5569420064,0.0,1.0
2005-10-17,10.06,10.11,10.05,10.1,12100,1.67961172405604,1.68795969485155,1.67794212989694,1.68629010069245,72472.7020278519,0.0,1.0
2005-10-18,9.84,9.94,9.73,9.8,56200,1.64288065255581,1.65957659414683,1.6245151168057,1.63620227591941,336608.748261593,0.0,1.0
2005-10-19,9.7,9.78,9.5,9.52,93500,1.61950633432839,1.6328630876012,1.58611445114636,1.58945363946457,560016.333851582,0.0,1.0
2005-10-20,9.58,9.7199,9.58,9.67,44900,1.59947120441918,1.62282882670501,1.59947120441918,1.61449755185109,268927.629838887,0.0,1.0
2005-10-21,9.54,9.68,9.52,9.67,26500,1.59279282778277,1.61616714601019,1.58945363946457,1.61449755185109,158721.206920502,0.0,1.0
2005-10-24,9.71,9.73,9.63,9.63,11700,1.62117592848749,1.6245151168057,1.60781917521468,1.60781917521468,70076.9102252783,0.0,1.0
2005-10-25,9.73,9.75,9.71,9.75,3800,1.6245151168057,1.6278543051239,1.62117592848749,1.6278543051239,22760.0221244493,0.0,1.0
2005-10-26,9.79,9.8,9.69,9.75,13400,1.63453268176031,1.63620227591941,1.61783674016929,1.6278543051239,80259.0253862157,0.0,1.0
2005-10-27,9.63,9.78,9.63,9.78,7700,1.60781917521468,1.6328630876012,1.60781917521468,1.6328630876012,46118.9921995421,0.0,1.0
2005-10-28,9.71,9.76,9.65,9.73,13300,1.62117592848749,1.629523899283,1.61115836353289,1.6245151168057,79660.0774355727,0.0,1.0
2005-10-31,9.79,9.98,9.75,9.75,32000,1.63453268176031,1.66625497078323,1.6278543051239,1.6278543051239,191663.344205888,0.0,1.0
2005-11-01,9.79,9.82,9.741,9.77,17400,1.63453268176031,1.63954146423761,1.62635167038071,1.6311934934421,104216.943411952,0.0,1.0
2005-11-02,9.95,9.95,9.77,9.79,30600,1.66124618830593,1.66124618830593,1.6311934934421,1.63453268176031,183278.072896881,0.0,1.0
2005-11-03,10.09,10.13,9.99,9.99,23100,1.68462050653335,1.69129888316975,1.66792456494233,1.66792456494233,138356.976598626,0.0,1.0
2005-11-04,10.12,10.2,10.03,10.1,27100,1.68962928901065,1.70298604228346,1.67460294157874,1.68629010069245,162314.894624362,0.0,1.0
2005-11-07,10.01,10.1,9.98,10.1,8200,1.67126375326054,1.68629010069245,1.66625497078323,1.68629010069245,49113.7319527589,0.0,1.0
2005-11-08,9.88,10.0,9.85,9.98,38100,1.64955902919222,1.66959415910144,1.64455024671491,1.66625497078323,228199.169195136,0.0,1.0
2005-11-09,9.83,9.9,9.82,9.9,12400,1.64121105839671,1.65289821751042,1.63954146423761,1.65289821751042,74269.545879782,0.0,1.0
2005-11-10,9.83,10.0099,9.83,9.87,12700,1.64121105839671,1.67124705731895,1.64121105839671,1.64788943503312,76066.3897317122,0.0,1.0
2005-11-11,9.82,9.9,9.82,9.86,26200,1.63954146423761,1.65289821751042,1.63954146423761,1.64621984087402,156924.363068571,0.0,1.0
2005-11-14,9.89,9.89,9.8,9.8,19300,1.65122862335132,1.65122862335132,1.63620227591941,1.63620227591941,115596.954474177,0.0,1.0
2005-11-15,9.8,9.87,9.78,9.8,5500,1.63620227591941,1.64788943503312,1.6328630876012,1.63620227591941,32942.1372853871,0.0,1.0
2005-11-16,9.77,9.79,9.67,9.74,15800,1.6311934934421,1.63453268176031,1.61449755185109,1.6261847109648,94633.7762016578,0.0,1.0
2005-11-17,9.81,9.82,9.73,9.75,23800,1.63787187007851,1.63954146423761,1.6245151168057,1.6278543051239,142549.61225313,0.0,1.0
2005-11-18,9.85,9.87,9.8,9.87,36600,1.64455024671491,1.64788943503312,1.63620227591941,1.64788943503312,219214.949935486,0.0,1.0
2005-11-21,9.9,9.91,9.86,9.88,59500,1.65289821751042,1.65456781166952,1.64621984087402,1.64955902919222,356374.030632825,0.0,1.0
2005-11-22,9.94,9.94,9.84,9.86,49800,1.65957659414683,1.65957659414683,1.64288065255581,1.64621984087402,298276.079420414,0.0,1.0
2005-11-23,9.95,9.95,9.9,9.94,3700,1.66124618830593,1.66124618830593,1.65289821751042,1.65957659414683,22161.0741738059,0.0,1.0
2005-11-25,9.8855,9.99,9.88,9.95,7700,1.65047730597972,1.66792456494233,1.64955902919222,1.66124618830593,46118.9921995421,0.0,1.0
2005-11-28,9.96,10.25,9.91,9.91,53700,1.66291578246503,1.71133401307897,1.65456781166952,1.65456781166952,321635.049495507,0.0,1.0
2005-11-29,9.98,9.98,9.86,9.86,18300,1.66625497078323,1.66625497078323,1.64621984087402,1.64621984087402,109607.474967743,0.0,1.0
2005-11-30,9.96,9.98,9.91,9.93,9200,1.66291578246503,1.66625497078323,1.65456781166952,1.65790699998773,55103.211459193,0.0,1.0
2005-12-01,10.06,10.1,9.98,9.98,12000,1.67961172405604,1.68629010069245,1.66625497078323,1.66625497078323,71873.7540772085,0.0,1.0
2005-12-02,9.9,10.16,9.9,10.16,36400,1.65289821751042,1.69630766564706,1.65289821751042,1.69630766564706,218017.054034199,0.0,1.0
2005-12-05,9.98,10.01,9.91,9.91,35200,1.66625497078323,1.67126375326054,1.65456781166952,1.65456781166952,210829.678626478,0.0,1.0
2005-12-06,10.1,10.13,10.01,10.01,31900,1.68629010069245,1.69129888316975,1.67126375326054,1.67126375326054,191064.396255245,0.0,1.0
2005-12-07,9.9745,10.08,9.9745,10.03,10400,1.66533669399573,1.68295091237425,1.66533669399573,1.67460294157874,62290.5868669138,0.0,1.0
2005-12-08,10.0,10.13,9.96,9.97,35100,1.66959415910144,1.69129888316975,1.66291578246503,1.66458537662413,210230.730675834,0.0,1.0
2005-12-09,10.05,10.12,10.02,10.1,20400,1.67794212989694,1.68962928901065,1.67293334741964,1.68629010069245,122185.381931254,0.0,1.0
2005-12-12,10.19,10.19,10.08,10.15,60800,1.70131644812436,1.70131644812436,1.68295091237425,1.69463807148796,364160.353991189,0.0,1.0
2005-12-13,10.17,10.17,10.12,10.12,187300,1.69797725980616,1.69797725980616,1.68962928901065,1.68962928901065,1121829.51155509,0.0,1.0
2005-12-14,10.18,10.2,10.09,10.09,25600,1.69964685396526,1.70298604228346,1.68462050653335,1.68462050653335,153330.675364711,0.0,1.0
2005-12-15,10.16,10.24,10.1,10.14,37700,1.69630766564706,1.70966441891987,1.68629010069245,1.69296847732886,225803.377392563,0.0,1.0
2005-12-16,10.3,10.35,10.15,10.16,60800,1.71968198387448,1.72802995466999,1.69463807148796,1.69630766564706,364160.353991189,0.0,1.0
2005-12-19,10.36,10.4,10.2,10.2,226200,1.72969954882909,1.73637792546549,1.70298604228346,1.70298604228346,1354820.26435537,0.0,1.0
2005-12-20,10.03,10.07,9.89,9.89,65600,1.7430563021019,1.75000767319702,1.71872650326897,1.71872650326897,377479.487728868,0.41,1.0
2005-12-21,10.05,10.1,10.0,10.0,13300,1.74653198764946,1.75522120151836,1.73784277378056,1.73784277378056,76531.6644328345,0.0,1.0
2005-12-22,10.09,10.09,10.0,10.05,39200,1.75348335874458,1.75348335874458,1.73784277378056,1.74653198764946,225567.010959934,0.0,1.0
2005-12-23,10.22,10.32,10.18,10.2,26600,1.77607531480373,1.79345374254154,1.76912394370861,1.77259962925617,153063.328865669,0.0,1.0
2005-12-27,10.16,10.32,10.12,10.23,35500,1.76564825816105,1.79345374254154,1.75869688706592,1.77781315757751,204276.247170347,0.0,1.0
2005-12-28,10.34,10.3674,10.11,10.11,46300,1.7969294280891,1.80169111728926,1.75695904429214,1.75695904429214,266422.260394002,0.0,1.0
2005-12-29,10.3,10.41,10.24,10.24,20700,1.78997805699397,1.80909432750556,1.77955100035129,1.77955100035129,119113.192012006,0.0,1.0
2005-12-30,10.19,10.2,10.02,10.13,398300,1.77086178648239,1.77259962925617,1.74131845932812,1.7604347298397,2291921.95064646,0.0,1.0
2006-01-03,10.27,10.29,10.15,10.22,106500,1.78476452867263,1.78824021422019,1.76391041538727,1.77607531480373,612828.741511044,0.0,1.0
2006-01-04,10.49,10.59,10.36,10.36,48400,1.82299706969581,1.84037549743361,1.80040511363666,1.80040511363666,278506.207409713,0.0,1.0
2006-01-05,10.6,10.75,10.59,10.75,37000,1.84211334020739,1.8681809818141,1.84037549743361,1.8681809818141,212907.637895856,0.0,1.0
2006-01-06,10.63,10.69,10.52,10.55,31500,1.84732686852873,1.85775392517142,1.82821059801715,1.83342412633849,181259.205235661,0.0,1.0
2006-01-09,10.76,10.77,10.53,10.53,75400,1.86991882458788,1.87165666736166,1.82994844079093,1.82994844079093,433871.240468851,0.0,1.0
2006-01-10,10.64,10.64,10.53,10.53,45600,1.84906471130251,1.84906471130251,1.82994844079093,1.82994844079093,262394.278055433,0.0,1.0
2006-01-11,10.8,10.8,10.69,10.74,33100,1.876870195683,1.876870195683,1.85775392517142,1.86644313904032,190466.022009536,0.0,1.0
2006-01-12,10.7,10.87,10.64,10.75,25700,1.8594917679452,1.88903509509947,1.84906471130251,1.8681809818141,147884.494430364,0.0,1.0
2006-01-13,10.7,10.82,10.64,10.8,33600,1.8594917679452,1.88034588123056,1.84906471130251,1.876870195683,193343.152251371,0.0,1.0
2006-01-17,10.68,10.88,10.56,10.88,96300,1.85601608239764,1.89077293787325,1.83516196911227,1.89077293787325,554135.28457759,0.0,1.0
2006-01-18,10.63,10.73,10.53,10.6,69400,1.84732686852873,1.86470529626654,1.82994844079093,1.84211334020739,399345.677566821,0.0,1.0
2006-01-19,10.83,10.9,10.72,10.72,38900,1.88208372400434,1.89424862342081,1.86296745349276,1.86296745349276,223840.732814832,0.0,1.0
2006-01-20,10.66,10.9,10.61,10.85,43700,1.85254039685007,1.89424862342081,1.84385118298117,1.88555940955191,251461.183136457,0.0,1.0
2006-01-23,10.83,10.9,10.8,10.88,49300,1.88208372400434,1.89424862342081,1.876870195683,1.89077293787325,283685.041845019,0.0,1.0
2006-01-24,10.99,10.9999,10.83,10.83,60400,1.90988920838483,1.91160967273088,1.88208372400434,1.88208372400434,347557.333213775,0.0,1.0
2006-01-25,11.34,11.39,11.02,11.02,90300,1.97071370546715,1.97940291933606,1.91510273670617,1.91510273670617,519609.721675561,0.0,1.0
2006-01-26,11.7,11.84,11.44,11.44,102900,2.03327604532325,2.05760584415618,1.98809213320496,1.98809213320496,592113.403769826,0.0,1.0
2006-01-27,11.75,11.92,11.62,11.86,134200,2.04196525919216,2.07150858634642,2.01937330313301,2.06108152970374,772221.75690875,0.0,1.0
2006-01-30,11.69,11.86,11.68,11.83,64900,2.03153820254947,2.06108152970374,2.02980035977569,2.0558680013824,373451.505390298,0.0,1.0
2006-01-31,11.77,11.78,11.55,11.59,75000,2.04544094473972,2.0471787875135,2.00720840371654,2.01415977481167,431569.536275382,0.0,1.0
2006-02-01,11.88,12.0,11.8,11.87,58100,2.0645572152513,2.08541132853667,2.05065447306106,2.06281937247752,334322.53410133,0.0,1.0
2006-02-02,11.71,11.94,11.55,11.94,56800,2.03501388809703,2.07498427189399,2.00720840371654,2.07498427189399,326841.995472557,0.0,1.0
2006-02-03,11.76,11.81,11.6501,11.81,52800,2.04370310196594,2.05239231583484,2.02460420988209,2.05239231583484,303824.953537869,0.0,1.0
2006-02-06,11.8601,11.9,11.81,11.81,48500,2.06109890813148,2.06803290079886,2.05239231583484,2.05239231583484,279081.633458081,0.0,1.0
2006-02-07,11.75,11.9,11.71,11.9,48500,2.04196525919216,2.06803290079886,2.03501388809703,2.06803290079886,279081.63345808,0.0,1.0
2006-02-08,11.69,11.74,11.62,11.67,22400,2.03153820254947,2.04022741641837,2.01937330313301,2.02806251700191,128895.434834248,0.0,1.0
2006-02-09,11.85,11.92,11.76,11.76,64400,2.05934368692996,2.07150858634642,2.04370310196594,2.04370310196594,370574.375148462,0.0,1.0
2006-02-10,11.6,11.85,11.43,11.83,176300,2.01589761758545,2.05934368692996,1.98635429043118,2.0558680013824,1014476.12327133,0.0,1.0
2006-02-13,11.8,11.8,11.66,11.66,13600,2.05065447306106,2.05065447306106,2.02632467422813,2.02632467422813,78257.942577936,0.0,1.0
2006-02-14,11.8,11.82,11.48,11.7,21200,2.05065447306106,2.05413015860862,1.99504350430008,2.03327604532325,121990.322253841,0.0,1.0
2006-02-15,11.75,11.82,11.7,11.82,31000,2.04196525919216,2.05413015860862,2.03327604532325,2.05413015860862,178382.074993824,0.0,1.0
2006-02-16,11.73,11.79,11.73,11.75,10400,2.03848957364459,2.04891663028728,2.03848957364459,2.04196525919216,59844.3090301865,0.0,1.0
2006-02-17,11.81,11.89,11.67,11.67,19000,2.05239231583484,2.06629505802508,2.02806251700191,2.02806251700191,109330.949189764,0.0,1.0
2006-02-21,11.9,12.0,11.86,11.9,63300,2.06803290079886,2.08541132853667,2.06108152970374,2.06803290079886,364244.688616424,0.0,1.0
2006-02-22,12.0,12.0,11.83,11.83,24200,2.08541132853667,2.08541132853667,2.0558680013824,2.0558680013824,139253.103704857,0.0,1.0
2006-02-23,12.09,12.12,11.81,12.0,44000,2.10105191350069,2.10626544182204,2.05239231583484,2.08541132853667,253187.461281558,0.0,1.0
2006-02-24,12.16,12.2,12.0,12.0,51900,2.11321681291716,2.12016818401228,2.08541132853667,2.08541132853667,298646.119102565,0.0,1.0
2006-02-27,12.33,12.33,12.18,12.23,86100,2.14276014007143,2.14276014007143,2.11669249846472,2.12538171233362,495441.827644139,0.0,1.0
2006-02-28,12.15,12.33,12.14,12.33,132300,2.11147897014338,2.14276014007143,2.1097411273696,2.14276014007143,761288.661989774,0.0,1.0
2006-03-01,12.22,12.33,12.13,12.13,40900,2.12364386955984,2.14276014007143,2.10800328459582,2.10800328459582,235349.253782176,0.0,1.0
2006-03-02,12.26,12.3,12.05,12.14,80500,2.13059524065496,2.13754661175009,2.09410054240557,2.1097411273696,463217.968935578,0.0,1.0
2006-03-03,12.27,12.31,12.22,12.3,23300,2.13233308342874,2.13928445452387,2.12364386955984,2.13754661175009,134074.269269552,0.0,1.0
2006-03-06,12.43,12.43,12.284,12.31,62700,2.16013856780923,2.16013856780923,2.13476606331204,2.13928445452387,360792.13232622,0.0,1.0
2006-03-07,12.15,12.32,11.99,12.27,105100,2.11147897014338,2.14102229729765,2.08367348576289,2.13233308342874,604772.776833902,0.0,1.0
2006-03-08,12.16,12.25,12.0,12.03,77900,2.11321681291716,2.12885739788118,2.08541132853667,2.09062485685801,448256.89167803,0.0,1.0
2006-03-09,12.27,12.28,12.06,12.06,44400,2.13233308342874,2.13407092620252,2.09583838517935,2.09583838517935,255489.165475027,0.0,1.0
2006-03-10,12.27,12.3,12.24,12.3,20900,2.13233308342874,2.13754661175009,2.1271195551074,2.13754661175009,120264.04410874,0.0,1.0
2006-03-13,12.42,12.48,12.26,12.44,29600,2.15840072503545,2.16882778167814,2.13059524065496,2.16187641058301,170326.110316685,0.0,1.0
2006-03-14,12.4,12.4299,12.21,12.32,43100,2.15492503948789,2.1601211893815,2.12190602678606,2.14102229729765,248008.626846253,0.0,1.0
2006-03-15,12.61,12.68,12.39,12.4,48100,2.19141973773728,2.20358463715375,2.15318719671411,2.15492503948789,276779.929264612,0.0,1.0
2006-03-16,12.67,12.74,12.56,12.67,10400,2.20184679437997,2.21401169379643,2.18273052386838,2.20184679437997,59844.3090301863,0.0,1.0
2006-03-17,12.75,12.81,12.6,12.6,23000,2.21574953657021,2.22617659321289,2.1896818949635,2.1896818949635,132347.991124451,0.0,1.0
2006-03-20,12.96,13.0,12.79,12.85,74900,2.2522442348196,2.25919560591473,2.22270090766533,2.23312796430802,430994.110227016,0.0,1.0
2006-03-21,12.95,12.97,12.9,12.9,24300,2.25050639204582,2.25398207759338,2.24181717817692,2.24181717817692,139828.529753224,0.0,1.0
2006-03-22,13.0,13.14,12.8,12.85,132500,2.25919560591473,2.28352540474765,2.22443875043911,2.23312796430802,762439.514086508,0.0,1.0
2006-03-23,12.88,13.0,12.85,13.0,80800,2.23834149262936,2.25919560591473,2.23312796430802,2.25919560591473,464944.247080679,0.0,1.0
2006-03-24,12.99,13.03,12.86,12.86,116700,2.25745776314094,2.26440913423607,2.2348658070818,2.2348658070818,671522.198444497,0.0,1.0
2006-03-27,12.98,12.98,12.86,12.97,53900,2.25571992036716,2.25571992036716,2.2348658070818,2.25398207759338,310154.640069909,0.0,1.0
2006-03-28,12.85,13.02,12.85,12.92,50900,2.23312796430802,2.26267129146229,2.23312796430802,2.24529286372448,292891.858618893,0.0,1.0
2006-03-29,12.931,13.0,12.8,12.95,40700,2.24720449077564,2.25919560591473,2.22443875043911,2.25050639204582,234198.401685441,0.0,1.0
2006-03-30,12.96,12.96,12.94,12.96,18100,2.2522442348196,2.2522442348196,2.24876854927204,2.2522442348196,104152.114754459,0.0,1.0
2006-03-31,12.98,13.05,12.86,13.05,17600,2.25571992036716,2.26788481978363,2.2348658070818,2.26788481978363,101274.984512623,0.0,1.0
2006-04-03,12.97,13.15,12.86,12.86,43600,2.25398207759338,2.28526324752143,2.2348658070818,2.2348658070818,250885.75708809,0.0,1.0
2006-04-04,13.18,13.3,13.01,13.07,74000,2.29047677584277,2.31133088912814,2.26093344868851,2.27136050533119,425815.275791712,0.0,1.0
2006-04-05,13.2699,13.28,13.15,13.25,62300,2.30609998237906,2.30785520358058,2.28526324752143,2.30264167525924,358490.428132752,0.0,1.0
2006-04-06,13.7,13.7701,13.28,13.36,278500,2.38084460007936,2.39302687792357,2.30785520358058,2.32175794577083,1602561.54470259,0.0,1.0
2006-04-07,13.0,13.7,12.8,13.7,453900,2.25919560591473,2.38084460007936,2.22443875043911,2.38084460007936,2611858.83353861,0.0,1.0
2006-04-10,13.36,13.39,13.01,13.1,87300,2.32175794577083,2.32697147409217,2.26093344868851,2.27657403365253,502346.940224544,0.0,1.0
2006-04-11,13.42,13.46,13.06,13.36,189000,2.33218500241351,2.33913637350863,2.26962266255741,2.32175794577083,1087555.23141396,0.0,1.0
2006-04-12,13.35,13.38,13.26,13.26,102500,2.32002010299704,2.32523363131839,2.30437951803302,2.30437951803302,589811.699576357,0.0,1.0
2006-04-13,13.35,13.35,13.2,13.25,26800,2.32002010299704,2.32002010299704,2.29395246139034,2.30264167525924,154214.180962404,0.0,1.0
2006-04-17,13.17,13.35,13.02,13.25,26200,2.28873893306899,2.32002010299704,2.26267129146229,2.30264167525924,150761.624672201,0.0,1.0
2006-04-18,13.29,13.29,13.03,13.03,68000,2.30959304635436,2.30959304635436,2.26440913423607,2.26440913423607,391289.71288968,0.0,1.0
2006-04-19,13.53,13.58,13.31,13.31,614100,2.35130127292509,2.359990486794,2.31306873190192,2.31306873190192,3533691.36302284,0.0,1.0
2006-04-20,13.6,13.69,13.43,13.43,35700,2.36346617234156,2.37910675730558,2.33392284518729,2.33392284518729,205427.099267082,0.0,1.0
2006-04-21,13.69,13.75,13.55,13.55,21900,2.37910675730558,2.38953381394827,2.35477695847266,2.35477695847266,126018.304592412,0.0,1.0
2006-04-24,13.96,13.96,13.74,13.77,95800,2.42602851219766,2.42602851219766,2.38779597117449,2.39300949949583,551258.154335755,0.0,1.0
2006-04-25,13.94,14.0,13.87,13.99,43800,2.4225528266501,2.43297988329278,2.41038792723363,2.431242040519,252036.609184823,0.0,1.0
2006-04-26,13.99,14.01,13.88,13.88,59400,2.431242040519,2.43471772606656,2.41212577000741,2.41212577000741,341803.072730103,0.0,1.0
2006-04-27,14.09,14.13,13.85,13.95,73200,2.44862046825681,2.45557183935193,2.40691224168607,2.42429066942388,421211.867404773,0.0,1.0
2006-04-28,14.11,14.13,14.0236,14.1,63600,2.45209615380437,2.45557183935193,2.4370811922389,2.45035831103059,365970.966761524,0.0,1.0
2006-05-01,14.08,14.1,13.95,13.95,34200,2.44688262548303,2.45035831103059,2.42429066942388,2.42429066942388,196795.708541574,0.0,1.0
2006-05-02,14.29,14.35,14.24,14.3,99000,2.48337732373242,2.4938043803751,2.47468810986351,2.4851151665062,569671.787883504,0.0,1.0
2006-05-03,14.08,14.2,14.01,14.2,92100,2.47295026708973,2.49402654777516,2.46065577002324,2.49402654777516,524380.945810969,0.15,1.0
2006-05-04,14.19,14.2,14.08,14.15,34500,2.49227019105137,2.49402654777516,2.47295026708973,2.48524476415623,196429.344522024,0.0,1.0
2006-05-05,14.41,14.42,14.23,14.29,96000,2.53091003897465,2.53266639569843,2.49929561794651,2.50983375828923,546586.00214824,0.0,1.0
2006-05-08,14.45,14.49,14.3972,14.49,53200,2.53793546586979,2.54496089276493,2.5286619023682,2.54496089276493,302899.74285715,0.0,1.0
2006-05-09,14.56,14.75,14.38,14.38,127200,2.55725538983143,2.59062616758335,2.52564096880329,2.52564096880329,724226.452846418,0.0,1.0
2006-05-10,14.6,14.7,14.6,14.7,43000,2.56428081672657,2.58184438396442,2.56428081672657,2.58184438396442,244824.980128899,0.0,1.0
2006-05-11,14.21,14.71,14.11,14.7,57600,2.49578290449894,2.58360074068821,2.47821933726109,2.58184438396442,327951.601288944,0.0,1.0
2006-05-12,13.61,13.95,13.57,13.75,216700,2.39040150107182,2.45011762968052,2.38337607417668,2.41499049520482,1233804.02776587,0.0,1.0
2006-05-15,13.11,13.35,12.75,13.35,313500,2.30258366488256,2.34473622625341,2.23935482282629,2.34473622625341,1784944.91326534,0.0,1.0
2006-05-16,13.23,13.4,13.13,13.13,122800,2.32365994556798,2.35351800987233,2.30609637833013,2.30609637833013,699174.594414624,0.0,1.0
2006-05-17,12.7,13.07,12.5,13.0,152700,2.23057303920736,2.29555823798742,2.19544590473165,2.28326374092092,869413.359667044,0.0,1.0
2006-05-18,12.74,12.9,12.74,12.78,118500,2.2375984661025,2.26570017368307,2.2375984661025,2.24462389299764,674692.096401734,0.0,1.0
2006-05-19,12.56,12.69,12.05,12.69,119400,2.20598404507436,2.22881668248357,2.11640985216131,2.22881668248357,679816.340171875,0.0,1.0
2006-05-22,11.94,12.25,11.85,12.25,114500,2.09708992819967,2.15153698663702,2.08128271768561,2.15153698663702,651917.679645559,0.0,1.0
2006-05-23,12.07,12.25,12.02,12.16,59200,2.11992256560888,2.15153698663702,2.11114078198996,2.13572977612295,337061.367991415,0.0,1.0
2006-05-24,12.1,12.1,11.79,11.87,96200,2.12519163578024,2.12519163578024,2.07074457734289,2.08479543113318,547724.722986049,0.0,1.0
2006-05-25,12.49,12.5,12.26,12.35,52400,2.19368954800787,2.19544590473165,2.1532933433608,2.16910055387487,298344.859505914,0.0,1.0
2006-05-26,12.86,12.95,12.71,12.8,105300,2.25867474678792,2.27448195730199,2.23232939593114,2.24813660644521,599536.521106352,0.0,1.0
2006-05-30,12.58,12.89,12.4,12.78,84600,2.20949675852194,2.26394381695928,2.1778823374938,2.24462389299764,481678.914393136,0.0,1.0
2006-05-31,12.53,12.95,12.48,12.95,85400,2.20071497490301,2.27448195730199,2.19193319128408,2.27448195730199,486233.797744372,0.0,1.0
2006-06-01,12.9,12.95,12.42,12.5,79900,2.26570017368307,2.27448195730199,2.18139505094137,2.19544590473165,454918.974704628,0.0,1.0
2006-06-02,13.14,13.15,12.74,12.81,36500,2.30785273505391,2.3096090917777,2.2375984661025,2.249892963169,207816.552900112,0.0,1.0
2006-06-05,12.68,12.97,12.5001,12.7,65000,2.22706032575979,2.27799467074956,2.19546346829889,2.23057303920736,370084.272287871,0.0,1.0
2006-06-06,12.67,12.75,12.39,12.6,77200,2.225303969036,2.23935482282629,2.17612598077001,2.21300947196951,439546.24339421,0.0,1.0
2006-06-07,12.37,12.5,12.26,12.37,36000,2.17261326732244,2.19544590473165,2.1532933433608,2.17261326732244,204969.75080559,0.0,1.0
2006-06-08,11.87,12.08,11.21,12.08,202100,2.08479543113318,2.12167892233267,1.96887588736335,2.12167892233267,1150677.40660582,0.0,1.0
2006-06-09,11.44,12.0,11.44,11.92,197600,2.00927209201041,2.10762806854239,2.00927209201041,2.0935772147521,1125056.18775513,0.0,1.0
2006-06-12,11.2,11.45,11.2,11.42,154400,1.96711953063956,2.01102844873419,1.96711953063956,2.00575937856284,879092.48678842,0.0,1.0
2006-06-13,11.05,11.14,10.9,10.98,145600,1.94077417978278,1.95658139029685,1.914428828926,1.92847968271628,828988.769924831,0.0,1.0
2006-06-14,11.1,11.1,10.9,10.9,86600,1.94955596340171,1.94955596340171,1.914428828926,1.914428828926,493066.122771224,0.0,1.0
2006-06-15,12.03,12.04,11.16,11.16,74600,2.11289713871374,2.11465349543753,1.96009410374442,1.96009410374442,424742.872502695,0.0,1.0
2006-06-16,11.55,11.93,11.52,11.93,13200,2.02859201597205,2.09533357147589,2.02332294580069,2.09533357147589,75155.5752953829,0.0,1.0
2006-06-19,11.49,11.88,11.47,11.59,17100,2.01805387562934,2.08655178785696,2.01454116218176,2.03561744286719,97360.631632655,0.0,1.0
2006-06-20,11.6,11.64,11.47,11.58,68000,2.03737379959097,2.04439922648612,2.01454116218176,2.0338610861434,387165.084855004,0.0,1.0
2006-06-21,11.74,11.81,11.5,11.56,19200,2.06196279372397,2.07425729079047,2.01981023235312,2.03034837269583,109317.200429648,0.0,1.0
2006-06-22,11.64,11.77,11.62,11.77,25700,2.04439922648612,2.06723186389532,2.04088651303854,2.06723186389532,146325.627658435,0.0,1.0
2006-06-23,11.69,11.72,11.54,11.56,11400,2.05318101010504,2.0584500802764,2.02683565924826,2.03034837269583,64907.0877551036,0.0,1.0
2006-06-26,11.78,11.78,11.6,11.6,36500,2.06898822061911,2.06898822061911,2.03737379959097,2.03737379959097,207816.552900112,0.0,1.0
2006-06-27,11.58,11.86,11.58,11.72,11000,2.0338610861434,2.08303907440939,2.0338610861434,2.0584500802764,62629.6460794859,0.0,1.0
2006-06-28,11.69,11.73,11.59,11.61,18300,2.05318101010504,2.06020643700018,2.03561744286719,2.03913015631476,104192.956659508,0.0,1.0
2006-06-29,12.12,12.12,11.66,11.66,47900,2.12870434922781,2.12870434922781,2.04791193993369,2.04791193993369,272723.640655216,0.0,1.0
2006-06-30,12.39,12.39,12.06,12.15,38600,2.17612598077001,2.17612598077001,2.1181662088851,2.13397341939917,219773.121697105,0.0,1.0
2006-07-03,12.85,12.9,12.4,12.4,102300,2.25691839006414,2.26570017368307,2.1778823374938,2.1778823374938,582455.708539218,0.0,1.0
2006-07-05,12.5,12.7,12.41,12.7,31300,2.19544590473165,2.23057303920736,2.17963869421758,2.23057303920736,178209.811117083,0.0,1.0
2006-07-06,12.44,12.5,12.36,12.4,49400,2.18490776438894,2.19544590473165,2.17085691059866,2.1778823374938,281264.046938782,0.0,1.0
2006-07-07,12.28,12.38,12.27,12.38,17600,2.15680605680838,2.17436962404623,2.15504970008459,2.17436962404623,100207.433727177,0.0,1.0
2006-07-10,12.1,12.217,12.1,12.2,23700,2.12519163578024,2.14574100944853,2.12519163578024,2.14275520301809,134938.419280347,0.0,1.0
2006-07-11,12.01,12.12,11.84,12.12,57000,2.10938442526617,2.12870434922781,2.07952636096182,2.12870434922781,324535.438775518,0.0,1.0
2006-07-12,11.85,12.05,11.8,12.05,40700,2.08128271768561,2.11640985216131,2.07250093406668,2.11640985216131,231729.690494097,0.0,1.0
2006-07-13,11.49,11.65,11.34,11.65,156300,2.01805387562934,2.0461555832099,1.99170852477256,2.0461555832099,889910.334747601,0.0,1.0
2006-07-14,11.08,11.49,11.0,11.45,38900,1.94604324995414,2.01805387562934,1.93199239616385,2.01102844873419,221481.202953818,0.0,1.0
2006-07-17,10.99,11.12,10.94,11.12,77800,1.93023603944007,1.95306867684928,1.92145425582114,1.95306867684928,442962.405907636,0.0,1.0
2006-07-18,10.96,11.06,10.9403,11.01,30400,1.92496696926871,1.94253053650657,1.92150694652286,1.93374875288764,173085.567346943,0.0,1.0
2006-07-19,11.45,11.49,10.99,11.0,48000,2.01102844873419,2.01805387562934,1.93023603944007,1.93199239616385,273293.001074121,0.0,1.0
2006-07-20,11.37,11.42,11.32,11.39,21000,1.99697759494391,2.00575937856284,1.98819581132498,2.00049030839148,119565.687969928,0.0,1.0
2006-07-21,11.26,11.39,11.26,11.39,28600,1.97765767098227,2.00049030839148,1.97765767098227,2.00049030839148,162837.079806663,0.0,1.0
2006-07-24,11.57,11.57,11.3,11.3,28100,2.03210472941962,2.03210472941962,1.98468309787741,1.98468309787741,159990.277712141,0.0,1.0
2006-07-25,11.47,11.47,11.2,11.2,30700,2.01454116218176,2.01454116218176,1.96711953063956,1.96711953063956,174793.648603656,0.0,1.0
2006-07-26,11.57,11.73,11.4,11.4,26600,2.03210472941962,2.06020643700018,2.00224666511527,2.00224666511527,151449.871428575,0.0,1.0
2006-07-27,11.77,11.8,11.67,11.67,22300,2.06723186389532,2.07250093406668,2.04966829665747,2.04966829665747,126967.373415685,0.0,1.0
2006-07-28,11.99,11.99,11.72,11.75,8300,2.1058717118186,2.1058717118186,2.0584500802764,2.06371915044775,47256.9147690666,0.0,1.0
2006-07-31,11.87,11.93,11.77,11.93,17000,2.08479543113318,2.09533357147589,2.06723186389532,2.09533357147589,96791.2712137507,0.0,1.0
2006-08-01,11.74,11.82,11.68,11.82,32800,2.06196279372397,2.07601364751425,2.05142465338126,2.07601364751425,186750.217400649,0.0,1.0
2006-08-02,11.9,11.97,11.84,11.84,9300,2.09006450130453,2.10235899837103,2.07952636096182,2.07952636096182,52950.5189581108,0.0,1.0
2006-08-03,11.94,11.97,11.7,11.85,39900,2.09708992819967,2.10235899837103,2.05493736682883,2.08128271768561,227174.807142863,0.0,1.0
2006-08-04,11.98,12.11,11.93,12.04,21000,2.10411535509482,2.12694799250403,2.09533357147589,2.11465349543753,119565.687969927,0.0,1.0
2006-08-07,11.93,11.99,11.86,11.86,48300,2.09533357147589,2.1058717118186,2.08303907440939,2.08303907440939,275001.082330833,0.0,1.0
2006-08-08,11.93,11.98,11.89,11.89,47100,2.09533357147589,2.10411535509482,2.08830814458075,2.08830814458075,268168.75730398,0.0,1.0
2006-08-09,12.01,12.09,11.91,11.91,41000,2.10938442526617,2.12343527905645,2.09182085802832,2.09182085802832,233437.771750811,0.0,1.0
2006-08-10,11.88,11.9,11.8,11.8,41600,2.08655178785696,2.09006450130453,2.07250093406668,2.07250093406668,236853.934264238,0.0,1.0
2006-08-11,11.82,11.89,11.8,11.8,15100,2.07601364751425,2.08830814458075,2.07250093406668,2.07250093406668,85973.423254567,0.0,1.0
2006-08-14,11.84,12.0,11.84,11.88,41100,2.07952636096182,2.10762806854239,2.07952636096182,2.08655178785696,234007.132169715,0.0,1.0
2006-08-15,12.08,12.08,11.98,12.0,26200,2.12167892233267,2.12167892233267,2.10411535509482,2.10762806854239,149172.429752957,0.0,1.0
2006-08-16,12.2,12.23,12.08,12.11,24300,2.14275520301809,2.14802427318945,2.12167892233267,2.12694799250403,138354.581793773,0.0,1.0
2006-08-17,12.2999,12.3,12.2,12.2,10300,2.16030120668871,2.16031877025595,2.14275520301809,2.14275520301809,58644.1231471549,0.0,1.0
2006-08-18,12.31,12.35,12.25,12.3,23500,2.16207512697973,2.16910055387487,2.15153698663702,2.16031877025595,133799.698442538,0.0,1.0
2006-08-21,12.3,12.35,12.25,12.3,14700,2.16031877025595,2.16910055387487,2.15153698663702,2.16031877025595,83695.9815789491,0.0,1.0
2006-08-22,12.22,12.27,12.13,12.2,28300,2.14626791646566,2.15504970008459,2.1304607059516,2.14275520301809,161128.99854995,0.0,1.0
2006-08-23,12.05,12.19,12.03,12.15,30600,2.11640985216131,2.14099884629431,2.11289713871374,2.13397341939917,174224.288184752,0.0,1.0
2006-08-24,12.13,12.25,12.07,12.07,158300,2.1304607059516,2.15153698663702,2.11992256560888,2.11992256560888,901297.54312569,0.0,1.0
2006-08-25,12.01,12.1,11.85,11.85,105600,2.10938442526617,2.12519163578024,2.08128271768561,2.08128271768561,601244.602363065,0.0,1.0
2006-08-28,12.08,12.14,11.98,11.98,28000,2.12167892233267,2.13221706267538,2.10411535509482,2.10411535509482,159420.917293237,0.0,1.0
2006-08-29,12.1,12.15,12.07,12.07,40100,2.12519163578024,2.13397341939917,2.11992256560888,2.11992256560888,228313.527980671,0.0,1.0
2006-08-30,12.23,12.25,12.15,12.15,33200,2.14802427318945,2.15153698663702,2.13397341939917,2.13397341939917,189027.659076266,0.0,1.0
2006-08-31,12.2412,12.2412,12.21,12.21,7300,2.14999139272009,2.14999139272009,2.14451155974188,2.14451155974188,41563.3105800224,0.0,1.0
2006-09-01,12.31,12.41,12.25,12.25,13400,2.16207512697973,2.17963869421758,2.15153698663702,2.15153698663702,76294.2961331919,0.0,1.0
2006-09-05,12.32,12.3699,12.27,12.27,42600,2.16383148370352,2.17259570375521,2.15504970008459,2.15504970008459,242547.538453281,0.0,1.0
2006-09-06,12.25,12.26,12.2,12.25,83900,2.15153698663702,2.1532933433608,2.14275520301809,2.15153698663702,477693.391460805,0.0,1.0
2006-09-07,12.16,12.2,12.1,12.15,24500,2.13572977612295,2.14275520301809,2.12519163578024,2.13397341939917,139493.302631582,0.0,1.0
2006-09-08,12.22,12.24,12.11,12.15,32300,2.14626791646566,2.14978062991323,2.12694799250403,2.13397341939917,183903.415306127,0.0,1.0
2006-09-11,12.1913,12.51,12.1405,12.19,31600,2.1412271726684,2.19720226145544,2.13230488051157,2.14099884629431,179917.892373796,0.0,1.0
2006-09-12,12.39,12.5,12.16,12.5,20000,2.17612598077001,2.19544590473165,2.13572977612295,2.19544590473165,113872.083780884,0.0,1.0
2006-09-13,12.4,12.41,12.3,12.3,15200,2.1778823374938,2.17963869421758,2.16031877025595,2.16031877025595,86542.7836734713,0.0,1.0
2006-09-14,12.4,12.48,12.3,12.35,26000,2.1778823374938,2.19193319128408,2.16031877025595,2.16910055387487,148033.708915148,0.0,1.0
2006-09-15,12.36,12.42,12.33,12.39,17500,2.17085691059866,2.18139505094137,2.1655878404273,2.17612598077001,99638.0733082728,0.0,1.0
2006-09-18,12.41,12.47,12.28,12.4,19200,2.17963869421758,2.1901768345603,2.15680605680838,2.1778823374938,109317.200429648,0.0,1.0
2006-09-19,12.27,12.4604,12.25,12.33,25400,2.15504970008459,2.18849073210546,2.15153698663702,2.1655878404273,144617.546401722,0.0,1.0
2006-09-20,12.43,12.58,12.38,12.38,27900,2.18315140766516,2.20949675852194,2.17436962404623,2.17436962404623,158851.556874332,0.0,1.0
2006-09-21,12.5,12.53,12.4,12.44,23600,2.19544590473165,2.20071497490301,2.1778823374938,2.18490776438894,134369.058861443,0.0,1.0
2006-09-22,12.29,12.33,12.25,12.33,39800,2.15856241353216,2.1655878404273,2.15153698663702,2.1655878404273,226605.446723958,0.0,1.0
2006-09-25,12.5,12.5,12.33,12.45,23500,2.19544590473165,2.19544590473165,2.1655878404273,2.18666412111273,133799.698442538,0.0,1.0
2006-09-26,12.52,12.55,12.48,12.5,17900,2.19895861817922,2.20422768835058,2.19193319128408,2.19544590473165,101915.514983891,0.0,1.0
2006-09-27,12.57,12.6,12.51,12.58,8200,2.20774040179815,2.21300947196951,2.19720226145544,2.20949675852194,46687.5543501622,0.0,1.0
2006-09-28,12.59,12.64,12.52,12.59,32800,2.21125311524572,2.22003489886465,2.19895861817922,2.21125311524572,186750.217400649,0.0,1.0
2006-09-29,12.7299,12.7299,12.64,12.64,11900,2.23582454581148,2.23582454581148,2.22003489886465,2.22003489886465,67753.8898496255,0.0,1.0
2006-10-02,12.69,12.75,12.65,12.65,15500,2.22881668248357,2.23935482282629,2.22179125558843,2.22179125558843,88250.8649301847,0.0,1.0
2006-10-03,12.74,12.75,12.56,12.56,31200,2.2375984661025,2.23935482282629,2.20598404507436,2.20598404507436,177640.450698178,0.0,1.0
2006-10-04,12.8499,12.8699,12.64,12.64,51800,2.2569008264969,2.26041353994447,2.22003489886465,2.22003489886465,294928.696992488,0.0,1.0
2006-10-05,12.83,12.84,12.77,12.77,16900,2.25340567661657,2.25516203334035,2.24286753627386,2.24286753627386,96221.9107948463,0.0,1.0
2006-10-06,12.69,12.7999,12.6718,12.73,16500,2.22881668248357,2.24811904287797,2.22562011324628,2.23584210937872,93944.4691192289,0.0,1.0
2006-10-09,12.68,12.85,12.59,12.68,11200,2.22706032575979,2.25691839006414,2.21125311524572,2.22706032575979,63768.3669172946,0.0,1.0
2006-10-10,12.72,12.77,12.69,12.69,12400,2.23408575265493,2.24286753627386,2.22881668248357,2.22881668248357,70600.6919441477,0.0,1.0
2006-10-11,12.64,12.84,12.64,12.67,30600,2.22003489886465,2.25516203334035,2.22003489886465,2.225303969036,174224.288184751,0.0,1.0
2006-10-12,12.85,12.85,12.73,12.73,26700,2.25691839006414,2.25691839006414,2.23584210937872,2.23584210937872,152019.231847479,0.0,1.0
2006-10-13,12.72,12.8,12.7,12.75,43700,2.23408575265493,2.24813660644521,2.23057303920736,2.23935482282629,248810.50306123,0.0,1.0
2006-10-16,12.81,12.85,12.72,12.75,38000,2.249892963169,2.25691839006414,2.23408575265493,2.23935482282629,216356.959183678,0.0,1.0
2006-10-17,12.61,12.72,12.6,12.68,66100,2.21476582869329,2.23408575265493,2.21300947196951,2.22706032575979,376347.23689582,0.0,1.0
2006-10-18,12.71,12.79,12.63,12.63,26400,2.23232939593114,2.24638024972143,2.21827854214086,2.21827854214086,150311.150590766,0.0,1.0
2006-10-19,12.79,12.8,12.7207,12.77,26600,2.24638024972143,2.24813660644521,2.23420869762559,2.24286753627386,151449.871428575,0.0,1.0
2006-10-20,12.94,12.94,12.8005,12.82,36600,2.27272560057821,2.27272560057821,2.2482244242814,2.25164931989278,208385.913319016,0.0,1.0
2006-10-23,12.89,12.94,12.85,12.91,57100,2.26394381695928,2.27272560057821,2.25691839006414,2.26745653040685,325104.799194422,0.0,1.0
2006-10-24,12.94,12.94,12.83,12.83,19700,2.27272560057821,2.27272560057821,2.25340567661657,2.25340567661657,112164.00252417,0.0,1.0
2006-10-25,13.1,13.16,12.92,12.92,23100,2.30082730815877,2.31136544850148,2.26921288713064,2.26921288713064,131522.25676692,0.0,1.0
2006-10-26,13.2,13.2,13.0,13.0,44100,2.31839087539662,2.31839087539662,2.28326374092092,2.28326374092092,251087.944736848,0.0,1.0
2006-10-27,13.05,13.2,13.0406,13.2,16100,2.29204552453985,2.31839087539662,2.29039454921949,2.31839087539662,91667.0274436109,0.0,1.0
2006-10-30,13.04,13.1,12.95,12.95,31200,2.29028916781606,2.30082730815877,2.27448195730199,2.27448195730199,177640.450698178,0.0,1.0
2006-10-31,13.08,13.0899,12.92,13.0,19200,2.2973145947112,2.29905338786775,2.26921288713064,2.28326374092092,109317.200429648,0.0,1.0
2006-11-01,13.11,13.15,13.1,13.15,7400,2.30258366488256,2.3096090917777,2.30082730815877,2.3096090917777,42132.6709989268,0.0,1.0
2006-11-02,13.02,13.1,12.99,13.05,6800,2.28677645436849,2.30082730815877,2.28150738419713,2.29204552453985,38716.5084855003,0.0,1.0
2006-11-03,12.99,13.1,12.99,13.07,8200,2.28150738419713,2.30082730815877,2.28150738419713,2.29555823798742,46687.5543501622,0.0,1.0
2006-11-06,13.32,13.46,13.09,13.09,21600,2.33946715608205,2.36405615021504,2.29907095143499,2.29907095143499,122981.850483354,0.0,1.0
2006-11-07,13.36,13.42,13.24,13.24,49300,2.34649258297719,2.3570307233199,2.32541630229177,2.32541630229177,280694.686519877,0.0,1.0
2006-11-08,13.43,13.49,13.26,13.28,30500,2.35878708004369,2.3693252203864,2.32892901573934,2.33244172918691,173654.927765847,0.0,1.0
2006-11-09,13.45,13.5,13.418,13.49,19300,2.36229979349126,2.37108157711018,2.35667945197515,2.3693252203864,109886.560848552,0.0,1.0
2006-11-10,13.51,13.55,13.36,13.36,20800,2.37283793383397,2.37986336072911,2.34649258297719,2.34649258297719,118426.967132119,0.0,1.0
2006-11-13,13.53,13.8,13.51,13.57,27400,2.37635064728154,2.42377227882374,2.37283793383397,2.38337607417668,156004.75477981,0.0,1.0
2006-11-14,13.53,13.57,13.52,13.57,49100,2.37635064728154,2.38337607417668,2.37459429055776,2.38337607417668,279555.965682069,0.0,1.0
2006-11-15,13.56,13.59,13.51,13.53,43200,2.3816197174529,2.38688878762425,2.37283793383397,2.37635064728154,245963.700966708,0.0,1.0
2006-11-16,13.54,13.6,13.46,13.46,43900,2.37810700400533,2.38864514434804,2.36405615021504,2.36405615021504,249949.223899039,0.0,1.0
2006-11-17,13.51,13.52,13.4,13.51,21800,2.37283793383397,2.37459429055776,2.35351800987233,2.37283793383397,124120.571321163,0.0,1.0
2006-11-20,13.4804,13.56,13.42,13.56,13700,2.36763911793157,2.3816197174529,2.3570307233199,2.3816197174529,78002.377389905,0.0,1.0
2006-11-21,13.53,13.54,13.41,13.53,41100,2.37635064728154,2.37810700400533,2.35527436659612,2.37635064728154,234007.132169715,0.0,1.0
2006-11-22,13.59,13.62,13.5,13.6,66800,2.38688878762425,2.39215785779561,2.37108157711018,2.38864514434804,380332.759828151,0.0,1.0
2006-11-24,13.6,13.6,13.55,13.58,37100,2.38864514434804,2.38864514434804,2.37986336072911,2.38513243090047,211232.715413538,0.0,1.0
2006-11-27,13.44,13.6,13.4,13.55,26400,2.36054343676747,2.38864514434804,2.35351800987233,2.37986336072911,150311.150590766,0.0,1.0
2006-11-28,13.5,13.57,13.26,13.26,33100,2.37108157711018,2.38337607417668,2.32892901573934,2.32892901573934,188458.298657362,0.0,1.0
2006-11-29,13.6,13.6,13.52,13.55,34200,2.38864514434804,2.38864514434804,2.37459429055776,2.37986336072911,194721.26326531,0.0,1.0
2006-11-30,13.6999,13.6999,13.6,13.6,21100,2.40619114801865,2.40619114801865,2.38864514434804,2.38864514434804,120135.048388832,0.0,1.0
2006-12-01,13.67,13.75,13.61,13.66,18000,2.40093964141454,2.41499049520482,2.39040150107182,2.39918328469075,102484.875402795,0.0,1.0
2006-12-04,13.88,13.88,13.6,13.6,31800,2.43782313261403,2.43782313261403,2.38864514434804,2.38864514434804,181056.613211604,0.0,1.0
2006-12-05,13.98,13.98,13.78,13.78,142200,2.45538669985188,2.45538669985188,2.42025956537617,2.42025956537617,809630.515682081,0.0,1.0
2006-12-06,13.95,13.95,13.73,13.92,56900,2.45011762968052,2.45011762968052,2.41147778175725,2.44484855950917,323966.078356614,0.0,1.0
2006-12-07,14.08,14.15,13.95,13.98,36800,2.47295026708973,2.48524476415623,2.45011762968052,2.45538669985188,209524.634156826,0.0,1.0
2006-12-08,14.05,14.17,14.02,14.17,31300,2.46768119691838,2.4887574776038,2.46241212674702,2.4887574776038,178209.811117082,0.0,1.0
2006-12-11,14.18,14.231,14.1,14.1,41700,2.49051383432759,2.49947125361889,2.4764629805373,2.4764629805373,237423.294683141,0.0,1.0
2006-12-12,14.11,14.22,14.04,14.1,14600,2.47821933726109,2.49753926122273,2.46592484019459,2.4764629805373,83126.6211600448,0.0,1.0
2006-12-13,14.15,14.2,14.1,14.1,29000,2.48524476415623,2.49402654777516,2.4764629805373,2.4764629805373,165114.521482281,0.0,1.0
2006-12-14,14.14,14.2599,14.1,14.1,32200,2.48348840743245,2.50454712455063,2.4764629805373,2.4764629805373,183334.054887222,0.0,1.0
2006-12-15,14.18,14.35,14.17,14.25,36100,2.49051383432759,2.52037189863194,2.4887574776038,2.50280833139408,205539.111224494,0.0,1.0
2006-12-18,14.29,14.39,14.21,14.21,32800,2.50983375828923,2.52739732552708,2.49578290449894,2.49578290449894,186750.217400648,0.0,1.0
2006-12-19,14.25,14.28,14.01,14.15,50700,2.5124682933749,2.51775770030832,2.47015303790754,2.49483693693017,287555.867632275,0.055,1.0
2006-12-20,14.24,14.309,14.11,14.11,39300,2.51070515773043,2.5228707936773,2.48778439435227,2.48778439435227,222898.335265254,0.0,1.0
2006-12-21,14.25,14.27,14.17,14.2,32700,2.5124682933749,2.51599456466385,2.49836320821911,2.50365261515253,185465.027052769,0.0,1.0
2006-12-22,14.2,14.26,14.1,14.26,36900,2.50365261515253,2.51423142901938,2.4860212587078,2.51423142901938,209286.223187987,0.0,1.0
2006-12-26,14.33,14.34,14.2,14.2,7300,2.52657337853069,2.52833651417517,2.50365261515253,2.50365261515253,41403.5075683551,0.0,1.0
2006-12-27,14.4,14.48,14.35,14.35,27300,2.53891532804201,2.5530204131978,2.53009964981964,2.53009964981964,154837.774878917,0.0,1.0
2006-12-28,14.4,14.5,14.3975,14.5,17400,2.53891532804201,2.55654668448674,2.53847454413089,2.55654668448674,98687.8125601887,0.0,1.0
2006-12-29,14.47,14.5,14.41,14.5,29400,2.55125727755332,2.55654668448674,2.54067846368648,2.55654668448674,166748.372946526,0.0,1.0
2007-01-03,14.6289,14.7999,14.56,14.7,179800,2.57927350294401,2.60942312246451,2.56712549835359,2.59180939737622,1019774.06312195,0.0,1.0
2007-01-04,14.72,14.75,14.53,14.65,68300,2.59533566866516,2.60062507559858,2.56183609142016,2.58299371915385,387378.022865569,0.0,1.0
2007-01-05,14.52,14.6,14.29,14.6,78400,2.56007295577569,2.57417804093148,2.5195208359528,2.57417804093148,444662.327857403,0.0,1.0
2007-01-08,14.58,14.6099,14.4301,14.55,36900,2.57065176964253,2.57592354521951,2.54422236633187,2.56536236270911,209286.223187987,0.0,1.0
2007-01-09,14.56,14.67,14.55,14.55,34900,2.56712549835359,2.58651999044279,2.56536236270911,2.56536236270911,197942.79645693,0.0,1.0
2007-01-10,14.37,14.44,14.2401,14.4,60800,2.53362592110859,2.5459678706199,2.51072278908687,2.53891532804201,344840.172624108,0.0,1.0
2007-01-11,14.61,14.65,14.38,14.38,29500,2.57594117657595,2.58299371915385,2.53538905675306,2.53538905675306,167315.544283079,0.0,1.0
2007-01-12,14.7,14.71,14.48,14.48,22400,2.59180939737622,2.59357253302069,2.5530204131978,2.5530204131978,127046.379387829,0.0,1.0
2007-01-16,14.68,14.71,14.45,14.5,81400,2.58828312608727,2.59357253302069,2.54773100626438,2.55654668448674,461677.467953987,0.0,1.0
2007-01-17,14.67,14.7,14.56,14.56,64300,2.58651999044279,2.59180939737622,2.56712549835359,2.56712549835359,364691.169403457,0.0,1.0
2007-01-18,14.67,14.7399,14.65,14.69,28000,2.58651999044279,2.59884430859767,2.58299371915385,2.59004626173174,158807.974234787,0.0,1.0
2007-01-19,14.84,14.86,14.58,14.58,53500,2.61649329639885,2.62001956768779,2.57065176964253,2.57065176964253,303436.665055753,0.0,1.0
2007-01-22,14.76,14.83,14.6401,14.74,27200,2.60238821124306,2.61473016075437,2.58124821486582,2.59886193995411,154270.603542364,0.0,1.0
2007-01-23,14.89,14.94,14.72,14.72,31400,2.62530897462121,2.63412465284358,2.59533566866516,2.59533566866516,178091.799677582,0.0,1.0
2007-01-24,15.0,15.0,14.89,14.89,35700,2.64470346671042,2.64470346671042,2.62530897462121,2.62530897462121,202480.167149353,0.0,1.0
2007-01-25,14.94,15.03,14.88,14.96,37100,2.63412465284358,2.64999287364384,2.62354583897674,2.63765092413253,210420.565861093,0.0,1.0
2007-01-26,14.92,14.94,14.84,14.84,29000,2.63059838155464,2.63412465284358,2.61649329639885,2.61649329639885,164479.687600314,0.0,1.0
2007-01-29,15.03,15.06,14.9,14.96,32400,2.64999287364384,2.65528228057727,2.62707211026569,2.63765092413253,183763.513043111,0.0,1.0
2007-01-30,15.24,15.24,15.04,15.05,39000,2.68701872217779,2.68701872217779,2.65175600928832,2.65351914493279,221196.821255596,0.0,1.0
2007-01-31,15.32,15.32,15.1001,15.17,30500,2.70112380733358,2.70112380733358,2.66235245451161,2.67467677266648,172987.257648607,0.0,1.0
2007-02-01,15.4,15.49,15.32,15.35,55400,2.71522889248937,2.73109711328963,2.70112380733358,2.706413214267,314212.920450256,0.0,1.0
2007-02-02,15.55,15.58,15.43,15.48,28300,2.74167592715647,2.74696533408989,2.72051829942279,2.72933397764516,160509.488244445,0.0,1.0
2007-02-05,15.6,15.61,15.43,15.6,28100,2.75049160537884,2.75225474102331,2.72051829942279,2.75049160537884,159375.14557134,0.0,1.0
2007-02-06,15.66,15.71,15.611,15.7,38300,2.76107041924568,2.76988609746805,2.75243105458776,2.76812296182358,217226.621899726,0.0,1.0
2007-02-07,15.79,15.79,15.62,15.62,36000,2.78399118262384,2.78399118262384,2.75401787666779,2.75401787666779,204181.681159011,0.0,1.0
2007-02-08,15.74,15.74,15.62,15.69,20500,2.77517550440147,2.77517550440147,2.75401787666779,2.7663598261791,116270.123993326,0.0,1.0
2007-02-09,15.78,15.87,15.63,15.75,68100,2.78222804697937,2.79809626777963,2.75578101231226,2.77693864004595,386243.680192463,0.0,1.0
2007-02-12,15.77,15.95,15.45,15.7,82700,2.78046491133489,2.81220135293542,2.72404457071174,2.76812296182358,469050.695329174,0.0,1.0
2007-02-13,15.88,15.88,15.64,15.64,41300,2.7998594034241,2.7998594034241,2.75754414795674,2.75754414795674,234241.761996311,0.0,1.0
2007-02-14,16.13,16.14,15.88,15.88,47300,2.84393779453594,2.84570093018042,2.7998594034241,2.7998594034241,268272.042189479,0.0,1.0
2007-02-15,16.1,16.15,16.0,16.12,22800,2.83864838760252,2.84746406582489,2.82101703115779,2.84217465889147,129315.064734041,0.0,1.0
2007-02-16,16.08,16.15,15.95,16.15,67000,2.83512211631357,2.84746406582489,2.81220135293542,2.84746406582489,380004.795490383,0.0,1.0
2007-02-20,16.3,16.33,16.0,16.11,122100,2.87391110049199,2.87920050742542,2.82101703115779,2.840411523247,692516.201930981,0.0,1.0
2007-02-21,16.3,16.33,16.17,16.3,82500,2.87391110049199,2.87920050742542,2.85099033711384,2.87391110049199,467916.352656069,0.0,1.0
2007-02-22,16.33,16.34,16.2,16.32,48300,2.87920050742542,2.88096364306989,2.85627974404726,2.87743737178094,273943.755555007,0.0,1.0
2007-02-23,16.33,16.49,16.2,16.399,33800,2.87920050742542,2.90741067773699,2.85627974404726,2.89136614337228,191703.911754849,0.0,1.0
2007-02-26,16.41,16.49,16.33,16.33,40600,2.8933055925812,2.90741067773699,2.87920050742542,2.87920050742542,230271.562640441,0.0,1.0
2007-02-27,15.49,16.0,14.8,15.95,354100,2.73109711328963,2.82101703115779,2.60944075382095,2.81220135293542,2008353.7027335,0.0,1.0
2007-02-28,15.55,15.55,15.26,15.4,60000,2.74167592715647,2.74167592715647,2.69054499346674,2.71522889248937,340302.801931686,0.0,1.0
2007-03-01,15.02,15.25,14.66,15.25,109300,2.64822973799937,2.68878185782226,2.58475685479832,2.68878185782226,619918.270852221,0.0,1.0
2007-03-02,14.82,14.97,14.62,14.82,164200,2.6129670251099,2.639414059777,2.57770431222043,2.6129670251099,931295.334619713,0.0,1.0
2007-03-05,14.68,14.7,14.29,14.7,128700,2.58828312608727,2.59180939737622,2.5195208359528,2.59180939737622,729949.510143465,0.0,1.0
2007-03-06,15.04,15.04,14.56,14.56,91700,2.65175600928832,2.65175600928832,2.56712549835359,2.56712549835359,520096.115618926,0.0,1.0
2007-03-07,15.11,15.29,14.89,14.9,45400,2.66409795879963,2.69583440040016,2.62530897462121,2.62707211026569,257495.786794976,0.0,1.0
2007-03-08,15.5,15.6,15.24,15.24,46100,2.73286024893411,2.75049160537884,2.68701872217779,2.68701872217779,261465.986150845,0.0,1.0
2007-03-09,15.64,15.7,15.48,15.7,35900,2.75754414795674,2.76812296182358,2.72933397764516,2.76812296182358,203614.509822458,0.0,1.0
2007-03-12,15.6,15.61,15.4307,15.61,20400,2.75049160537884,2.75225474102331,2.7206417189179,2.75225474102331,115702.952656773,0.0,1.0
2007-03-13,15.15,15.53,15.15,15.45,42800,2.67115050137753,2.73814965586753,2.67115050137753,2.72404457071174,242749.332044602,0.0,1.0
2007-03-14,15.16,15.19,14.8001,14.93,120600,2.672913637022,2.67820304395542,2.6094583851774,2.63236151719911,684008.631882689,0.0,1.0
2007-03-15,15.34,15.35,15.07,15.07,63700,2.70465007862253,2.706413214267,2.65704541622174,2.65704541622174,361288.141384139,0.0,1.0
2007-03-16,15.59,15.6,15.28,15.28,57700,2.74872846973437,2.75049160537884,2.69407126475569,2.69407126475569,327257.861190971,0.0,1.0
2007-03-19,15.71,15.85,15.59,15.67,45400,2.76988609746805,2.79456999649068,2.74872846973437,2.76283355489016,257495.786794976,0.0,1.0
2007-03-20,15.89,15.89,15.7,15.71,31800,2.80162253906858,2.80162253906858,2.76812296182358,2.76988609746805,180360.485023793,0.0,1.0
2007-03-21,16.2,16.2,15.72,15.92,48800,2.85627974404726,2.85627974404726,2.77164923311252,2.806911946002,276779.612237771,0.0,1.0
2007-03-22,16.2299,16.25,16.1,16.14,45100,2.86155151962423,2.86509542226963,2.83864838760252,2.84570093018042,255794.272785318,0.0,1.0
2007-03-23,16.39,16.4,16.23,16.25,51600,2.88977932129226,2.89154245693673,2.86156915098068,2.86509542226963,292660.409661249,0.0,1.0
2007-03-26,16.44,16.46,16.196,16.45,41200,2.89859499951463,2.90212127080357,2.85557448978947,2.9003581351591,233674.590659757,0.0,1.0
2007-03-27,16.45,16.48,16.19,16.48,46400,2.9003581351591,2.90564754209252,2.85451660840278,2.90564754209252,263167.500160503,0.0,1.0
2007-03-28,16.4,16.41,15.85,15.85,57100,2.89154245693673,2.8933055925812,2.79456999649068,2.79456999649068,323854.833171654,0.0,1.0
2007-03-29,16.43,16.45,16.22,16.38,40100,2.89683186387015,2.9003581351591,2.85980601533621,2.88801618564778,227435.705957677,0.0,1.0
2007-03-30,16.48,16.49,16.37,16.43,21200,2.90564754209252,2.90741067773699,2.88625305000331,2.89683186387015,120240.323349196,0.0,1.0
2007-04-02,16.46,16.49,16.21,16.49,68700,2.90212127080357,2.90741067773699,2.85804287969173,2.90741067773699,389646.70821178,0.0,1.0
2007-04-03,16.69,16.8,16.5,16.5,50300,2.94267339062647,2.96206788271568,2.90917381338147,2.90917381338147,285287.182286063,0.0,1.0
2007-04-04,16.77,16.85,16.71,16.71,135600,2.95677847578225,2.97088356093804,2.94619966191541,2.94619966191541,769084.332365611,0.0,1.0
2007-04-05,16.9,16.99,16.79,16.79,97700,2.97969923916041,2.99556745996067,2.9603047470712,2.9603047470712,554126.395812095,0.0,1.0
2007-04-09,16.99,17.18,16.92,16.98,68100,2.99556745996067,3.02906703720567,2.98322551044936,2.9938043243162,386243.680192464,0.0,1.0
2007-04-10,17.16,17.17,16.99,17.01,77100,3.02554076591673,3.0273039015612,2.99556745996067,2.99909373124962,437289.100482215,0.0,1.0
2007-04-11,17.11,17.24,16.9706,17.21,56800,3.01672508769436,3.03964585107251,2.9921469768104,3.03435644413909,322153.319161995,0.0,1.0
2007-04-12,17.25,17.25,16.9101,16.99,35700,3.04140898671699,3.04140898671699,2.98148000616133,2.99556745996067,202480.167149353,0.0,1.0
2007-04-13,17.47,17.52,17.26,17.27,54900,3.08019797089541,3.08901364911778,3.04317212236146,3.04493525800594,311377.063767492,0.0,1.0
2007-04-16,17.85,17.87,17.65,17.81,159500,3.14719712538541,3.15072339667435,3.11193441249593,3.14014458280751,904638.28180173,0.0,1.0
2007-04-17,17.8,17.89,17.7,17.87,48700,3.13838144716304,3.1542496679633,3.1207500907183,3.15072339667435,276212.440901218,0.0,1.0
2007-04-18,17.7,17.72,17.55,17.67,30800,3.1207500907183,3.12427636200725,3.0943030560512,3.11546068378488,174688.771658265,0.0,1.0
2007-04-19,17.48,17.52,16.92,17.3,80900,3.08196110653988,3.08901364911778,2.98322551044936,3.05022466493936,458841.611271223,0.0,1.0
2007-04-20,17.81,17.87,17.55,17.7,45000,3.14014458280751,3.15072339667435,3.0943030560512,3.1207500907183,255227.101448764,0.0,1.0
2007-04-23,17.65,17.79,17.6,17.753,23700,3.11193441249593,3.13661831151856,3.10311873427356,3.13009470963401,134419.606763016,0.0,1.0
2007-04-24,17.64,17.75,17.43,17.65,48200,3.11017127685146,3.12956576894067,3.07314542831751,3.11193441249593,273376.584218454,0.0,1.0
2007-04-25,17.94,17.94,17.69,17.75,60700,3.16306534618567,3.16306534618567,3.11898695507383,3.12956576894067,344273.001287555,0.0,1.0
2007-04-26,17.92,18.0,17.85,17.98,69900,3.15953907489672,3.17364416005251,3.14719712538541,3.17011788876356,396452.764250414,0.0,1.0
2007-04-27,17.89,17.9,17.6,17.9,27800,3.1542496679633,3.15601280360777,3.10311873427356,3.15601280360777,157673.631561681,0.0,1.0
2007-04-30,17.73,17.89,17.67,17.89,43800,3.12603949765172,3.1542496679633,3.11546068378488,3.1542496679633,248421.045410131,0.0,1.0
2007-05-01,17.26,17.5,16.24,17.3,389400,3.10311873427356,3.14626754633762,2.91973628300131,3.11031020295091,2165899.72074446,0.34,1.0
2007-05-02,17.4995,17.51,17.16,17.35,38300,3.14617765297916,3.14806541350696,3.08514006258021,3.11929953879759,213030.198522117,0.0,1.0
2007-05-03,17.69,17.76,17.44,17.44,110500,3.180427022555,3.19301209274035,3.13548034332161,3.13548034332161,614617.1523941,0.0,1.0
2007-05-04,17.7194,17.79,17.6599,17.79,37300,3.18571275203285,3.19840569424836,3.1750154423753,3.19840569424836,207468.052346606,0.0,1.0
2007-05-07,17.666,17.82,17.29,17.78,81000,3.1761121413486,3.20379929575637,3.10851233578157,3.19660782707903,450533.840216489,0.0,1.0
2007-05-08,17.34,17.44,17.24,17.25,53400,3.11750167162825,3.13548034332161,3.09952299993489,3.10132086710423,297018.605772352,0.0,1.0
2007-05-09,17.35,17.35,16.8,17.1,58300,3.11929953879759,3.11929953879759,3.02041684448412,3.07435285956419,324273.122032362,0.0,1.0
2007-05-10,16.96,17.36,16.96,17.2,55200,3.04918271919349,3.12109740596692,3.04918271919349,3.09233153125755,307030.468888274,0.0,1.0
2007-05-11,17.0899,17.35,16.95,17.01,90100,3.07253701372316,3.11929953879759,3.04738485202415,3.05817205504017,501149.370413651,0.0,1.0
2007-05-14,17.01,17.44,16.95,17.2,46600,3.05817205504017,3.13548034332161,3.04738485202415,3.09233153125755,259196.011778869,0.0,1.0
2007-05-15,17.36,17.41,17.11,17.11,29200,3.12109740596692,3.1300867418136,3.07615072673353,3.07615072673353,162414.668324957,0.0,1.0
2007-05-16,17.3663,17.4899,17.27,17.31,57600,3.1222300622836,3.14445170049659,3.1049166014429,3.11210807012024,320379.619709504,0.0,1.0
2007-05-17,17.18,17.34,17.17,17.32,40500,3.08873579691888,3.11750167162825,3.08693792974954,3.11390593728958,225266.920108244,0.0,1.0
2007-05-18,17.35,17.58,17.25,17.26,49300,3.11929953879759,3.16065048369231,3.10132086710423,3.10311873427356,274213.806452752,0.0,1.0
2007-05-21,17.15,17.35,16.94,17.22,203500,3.08334219541087,3.11929953879759,3.04558698485482,3.09592726559622,1131896.74671674,0.0,1.0
2007-05-22,17.2,17.21,17.01,17.19,97000,3.09233153125755,3.09412939842689,3.05817205504017,3.09053366408821,539528.179024684,0.0,1.0
2007-05-23,17.29,17.43,17.28,17.28,57700,3.10851233578157,3.13368247615227,3.10671446861224,3.10671446861224,320935.834327055,0.0,1.0
2007-05-24,16.9,17.33,16.82,17.22,54900,3.03839551617748,3.11570380445891,3.02401257882279,3.09592726559622,305361.82503562,0.0,1.0
2007-05-25,17.17,17.25,16.99,16.99,33800,3.08693792974954,3.10132086710423,3.0545763207015,3.0545763207015,188000.540732313,0.0,1.0
2007-05-29,17.21,17.36,17.16,17.18,55000,3.09412939842689,3.12109740596692,3.08514006258021,3.08873579691888,305918.039653171,0.0,1.0
2007-05-30,17.28,17.28,16.97,17.0,107800,3.10671446861224,3.10671446861224,3.05098058636283,3.05637418787083,599599.357720216,0.0,1.0
2007-05-31,17.43,17.44,17.23,17.25,106300,3.13368247615227,3.13548034332161,3.09772513276556,3.10132086710423,591256.138456949,0.0,1.0
2007-06-01,17.5,17.67,17.4706,17.5,50700,3.14626754633762,3.17683128821633,3.14098181685978,3.14626754633762,282000.811098469,0.0,1.0
2007-06-04,17.5,17.53,17.38,17.53,48600,3.14626754633762,3.15166114784563,3.12469314030559,3.15166114784563,270320.304129894,0.0,1.0
2007-06-05,17.41,17.45,17.19,17.37,94700,3.1300867418136,3.13727821049094,3.09053366408821,3.12289527313626,526735.242821007,0.0,1.0
2007-06-06,17.08,17.17,17.03,17.16,94500,3.07075712522552,3.08693792974954,3.06176778937884,3.08514006258021,525622.813585904,0.0,1.0
2007-06-07,16.9,16.98,16.7,16.86,162100,3.03839551617748,3.05277845353216,3.00243817279076,3.03120404750013,901623.895050528,0.0,1.0
2007-06-08,17.1,17.12,16.63,16.66,100900,3.07435285956419,3.07794859390286,2.98985310260541,2.99524670411342,561220.549109183,0.0,1.0
2007-06-11,17.25,17.3,17.09,17.15,76600,3.10132086710423,3.11031020295091,3.07255499239486,3.08334219541087,426060.397044235,0.0,1.0
2007-06-12,17.15,17.15,17.0,17.1,68400,3.08334219541087,3.08334219541087,3.05637418787083,3.07435285956419,380450.798405035,0.0,1.0
2007-06-13,17.4,17.4,17.05,17.13,91000,3.12828887464426,3.12828887464426,3.06536352371751,3.0797464610722,506155.301971612,0.0,1.0
2007-06-14,17.58,17.58,17.34,17.4,74900,3.16065048369231,3.16065048369231,3.11750167162825,3.12828887464426,416604.748545864,0.0,1.0
2007-06-15,17.77,17.91,17.71,17.72,92000,3.19480995990969,3.21998010028039,3.18402275689367,3.18582062406301,511717.448147123,0.0,1.0
2007-06-18,17.82,17.9,17.68,17.85,64800,3.20379929575637,3.21818223311105,3.17862915538567,3.20919289726438,360427.072173191,0.0,1.0
2007-06-19,17.8499,17.86,17.57,17.57,36500,3.20917491859268,3.21099076443371,3.15885261652297,3.15885261652297,203018.335406196,0.0,1.0
2007-06-20,17.53,18.1,17.53,18.1,31500,3.15166114784563,3.25413957649777,3.15166114784563,3.25413957649777,175207.604528635,0.0,1.0
2007-06-21,17.78,17.8,17.56,17.6,29800,3.19660782707903,3.2002035614177,3.15705474935364,3.16424621803098,165751.956030264,0.0,1.0
2007-06-22,17.7,17.77,17.28,17.35,57200,3.18222488972434,3.19480995990969,3.10671446861224,3.11929953879759,318154.761239298,0.0,1.0
2007-06-25,17.56,17.63,17.45,17.45,21400,3.15705474935364,3.16963981953899,3.13727821049094,3.13727821049094,119029.928155961,0.0,1.0
2007-06-26,17.54,17.64,17.45,17.56,25000,3.15345901501497,3.17143768670832,3.13727821049094,3.15705474935364,139053.654387805,0.0,1.0
2007-06-27,17.47,17.48,17.2,17.23,21400,3.14087394482962,3.14267181199895,3.09233153125755,3.09772513276556,119029.928155961,0.0,1.0
2007-06-28,17.48,17.52,17.3,17.3,31600,3.14267181199895,3.14986328067629,3.11031020295091,3.11031020295091,175763.819146186,0.0,1.0
2007-06-29,17.75,17.85,17.61,17.61,36400,3.19121422557102,3.20919289726438,3.16604408520032,3.16604408520032,202462.120788644,0.0,1.0
2007-07-02,17.95,17.95,17.6,17.6,14100,3.22717156895773,3.22717156895773,3.16424621803098,3.16424621803098,78426.2610747223,0.0,1.0
2007-07-03,18.25,18.25,18.08,18.25,13500,3.28110758403781,3.28110758403781,3.2505438421591,3.28110758403781,75088.9733694148,0.0,1.0
2007-07-05,18.2,18.28,18.07,18.2,26100,3.27211824819113,3.28650118554581,3.24874597498976,3.27211824819113,145172.015180869,0.0,1.0
2007-07-06,18.36,18.47,18.18,18.4,46700,3.3008841229005,3.32066066176319,3.26852251385246,3.30807559157784,259752.22639642,0.0,1.0
2007-07-09,18.5492,18.62,18.44,18.62,31400,3.33489976974433,3.34762866930323,3.31526706025519,3.34762866930323,174651.389911084,0.0,1.0
2007-07-10,18.27,18.5,17.78,18.47,64200,3.28470331837648,3.3260542632712,3.19660782707903,3.32066066176319,357089.784467884,0.0,1.0
2007-07-11,18.48,18.49,18.15,18.2,19300,3.32245852893253,3.32425639610187,3.26312891234445,3.27211824819113,107349.421187386,0.0,1.0
2007-07-12,18.92,18.93,18.52,18.63,33500,3.40156468438331,3.40336255155264,3.32964999760987,3.34942653647257,186331.896879659,0.0,1.0
2007-07-13,19.08,19.08,18.749,18.75,38500,3.43033055909268,3.43033055909268,3.37082115578766,3.3710009425046,214142.62775722,0.0,1.0
2007-07-16,18.87,19.0,18.82,19.0,37300,3.39257534853663,3.41594762173799,3.38358601268995,3.41594762173799,207468.052346605,0.0,1.0
2007-07-17,18.74,18.77,18.66,18.77,19000,3.36920307533526,3.37459667684327,3.35482013798057,3.37459667684327,105680.777334732,0.0,1.0
2007-07-18,18.35,18.57,18.29,18.55,25700,3.29908625573117,3.33863933345655,3.28829905271515,3.33504359911788,142947.156710664,0.0,1.0
2007-07-19,18.6501,18.75,18.55,18.55,32800,3.35304024948293,3.3710009425046,3.33504359911788,3.33504359911788,182438.394556801,0.0,1.0
2007-07-20,18.4,18.62,18.32,18.62,22900,3.30807559157784,3.34762866930323,3.29369265422316,3.34762866930323,127373.14741923,0.0,1.0
2007-07-23,18.5,18.61,18.46,18.55,29900,3.3260542632712,3.3458308021339,3.31886279459386,3.33504359911788,166308.170647815,0.0,1.0
2007-07-24,18.26,18.26,18.0,18.2,50200,3.28290545120714,3.28290545120714,3.23616090480441,3.27211824819113,279219.738010713,0.0,1.0
2007-07-25,17.99,18.26,17.57,18.26,88300,3.23436303763508,3.28290545120714,3.15885261652297,3.28290545120714,491137.507297728,0.0,1.0
2007-07-26,17.0,17.45,16.9,17.35,89300,3.05637418787083,3.13727821049094,3.03839551617748,3.11929953879759,496699.653473241,0.0,1.0
2007-07-27,16.81,17.12,16.63,17.0,162700,3.02221471165345,3.07794859390286,2.98985310260541,3.05637418787083,904961.182755838,0.0,1.0
2007-07-30,17.35,17.36,16.81,16.81,73100,3.11929953879759,3.12109740596692,3.02221471165345,3.02221471165345,406592.885429942,0.0,1.0
2007-07-31,17.3,17.65,17.29,17.65,338700,3.11031020295091,3.17323555387766,3.10851233578157,3.17323555387766,1883898.90964598,0.0,1.0
2007-08-01,17.325,17.38,17.1,17.1,142000,3.11480487087425,3.12469314030559,3.07435285956419,3.07435285956419,789824.756922733,0.0,1.0
2007-08-02,17.48,17.5,17.31,17.46,29900,3.14267181199895,3.14626754633762,3.11210807012024,3.13907607766028,166308.170647815,0.0,1.0
2007-08-03,17.25,17.48,17.18,17.48,39200,3.10132086710423,3.14267181199895,3.08873579691888,3.14267181199895,218036.130080079,0.0,1.0
2007-08-06,17.39,17.39,17.131,17.25,33500,3.12649100747493,3.12649100747493,3.07992624778913,3.10132086710423,186331.896879659,0.0,1.0
2007-08-07,17.3,17.33,17.2,17.29,14000,3.11031020295091,3.11570380445891,3.09233153125755,3.10851233578157,77870.0464571709,0.0,1.0
2007-08-08,17.19,17.45,17.07,17.45,132100,3.09053366408821,3.13727821049094,3.06895925805618,3.13727821049094,734759.509785164,0.0,1.0
2007-08-09,16.77,16.9,16.0,16.0,90100,3.01502324297611,3.03839551617748,2.87658747093726,2.87658747093726,501149.37041365,0.0,1.0
2007-08-10,16.4,16.5799,16.25,16.5,41200,2.94850215771069,2.98084578808704,2.92153415017065,2.96648082940404,229160.422431103,0.0,1.0
2007-08-13,16.45,16.7,16.4,16.6,16900,2.95749149355737,3.00243817279076,2.94850215771069,2.9844595010974,94000.2703661562,0.0,1.0
2007-08-14,16.31,16.589,16.29,16.52,31800,2.93232135318666,2.98248184721113,2.92872561884799,2.97007656374272,176876.248381289,0.0,1.0
2007-08-15,15.96,16.24,15.91,15.94,64700,2.86939600225991,2.91973628300131,2.86040666641323,2.86580026792124,359870.85755564,0.0,1.0
2007-08-16,15.35,15.75,14.79,15.75,123300,2.75972610493043,2.83164079170386,2.65904554344763,2.83164079170386,685812.623440656,0.0,1.0
2007-08-17,15.39,15.56,15.12,15.45,53500,2.76691757360777,2.79748131548648,2.71837516003571,2.77770477662379,297574.820389904,0.0,1.0
2007-08-20,15.41,15.47,15.12,15.45,35500,2.77051330794644,2.78130051096246,2.71837516003571,2.77770477662379,197456.189230684,0.0,1.0
2007-08-21,15.43,15.504,15.28,15.28,21700,2.77410904228512,2.7874132593382,2.74714103474508,2.74714103474508,120698.572008615,0.0,1.0
2007-08-22,16.11,16.11,15.73,15.73,22600,2.89636400979995,2.89636400979995,2.82804505736519,2.82804505736519,125704.503566576,0.0,1.0
2007-08-23,16.17,16.24,16.05,16.13,33000,2.90715121281596,2.91973628300131,2.88557680678393,2.89995974413862,183550.823791903,0.0,1.0
2007-08-24,16.64,16.64,16.21,16.21,31900,2.99165096977475,2.99165096977475,2.91434268149331,2.91434268149331,177432.462998839,0.0,1.0
2007-08-27,16.28,16.65,16.26,16.65,44800,2.92692775167866,2.99344883694408,2.92333201733999,2.99344883694408,249184.148662947,0.0,1.0
2007-08-28,15.9,16.28,15.86,16.28,34400,2.8586087992439,2.92692775167866,2.85141733056655,2.92692775167866,191337.82843762,0.0,1.0
2007-08-29,16.37,16.3952,16.0,16.0,16200,2.94310855620268,2.94763918146941,2.87658747093726,2.87658747093726,90106.7680432978,0.0,1.0
2007-08-30,16.4,16.4756,16.2001,16.27,16500,2.94850215771069,2.96209403351087,2.91256279299566,2.92512988450932,91775.4118959514,0.0,1.0
2007-08-31,16.87,16.94,16.66,16.66,32100,3.03300191466947,3.04558698485482,2.99524670411342,2.99524670411342,178544.892233942,0.0,1.0
2007-09-04,17.12,17.12,16.76,16.82,141800,3.07794859390286,3.07794859390286,3.01322537580678,3.02401257882279,788712.327687633,0.0,1.0
2007-09-05,16.9,17.0,16.6,17.0,36900,3.03839551617748,3.05637418787083,2.9844595010974,3.05637418787083,205243.1938764,0.0,1.0
2007-09-06,16.86,16.99,16.77,16.84,12700,3.03120404750013,3.0545763207015,3.01502324297611,3.02760831316146,70639.2564290052,0.0,1.0
2007-09-07,16.58,16.6699,16.48,16.5,17400,2.98086376675873,2.99702659261106,2.96288509506537,2.96648082940404,96781.3434539125,0.0,1.0
2007-09-10,16.58,16.6384,16.38,16.49,42900,2.98086376675873,2.99136331102765,2.94490642337202,2.96468296223471,238616.070929474,0.0,1.0
2007-09-11,16.77,16.91,16.67,16.67,58300,3.01502324297611,3.04019338334681,2.99704457128275,2.99704457128275,324273.122032362,0.0,1.0
2007-09-12,16.81,16.89,16.73,16.8,10800,3.02221471165345,3.03659764900814,3.00783177429877,3.02041684448412,60071.178695532,0.0,1.0
2007-09-13,16.9,17.04,16.77,16.9,39600,3.03839551617748,3.06356565654818,3.01502324297611,3.03839551617748,220260.988550283,0.0,1.0
2007-09-14,16.79,16.84,16.73,16.73,13200,3.01861897731478,3.02760831316146,3.00783177429877,3.00783177429877,73420.3295167613,0.0,1.0
2007-09-17,16.52,16.71,16.52,16.7,61100,2.97007656374272,3.0042360399601,2.97007656374272,3.00243817279076,339847.131323796,0.0,1.0
2007-09-18,17.0,17.0,16.5,16.61,36700,3.05637418787083,3.05637418787083,2.96648082940404,2.98625736826674,204130.764641298,0.0,1.0
2007-09-19,17.05,17.1499,17.0,17.02,34300,3.06536352371751,3.08332421673918,3.05637418787083,3.05996992220951,190781.613820069,0.0,1.0
2007-09-20,17.16,17.34,17.0,17.05,219500,3.08514006258021,3.11750167162825,3.05637418787083,3.06536352371751,1220891.08552493,0.0,1.0
2007-09-21,17.31,17.4,17.21,17.4,44700,3.11210807012024,3.12828887464426,3.09412939842689,3.12828887464426,248627.934045396,0.0,1.0
2007-09-24,17.47,17.47,17.31,17.31,34500,3.14087394482962,3.14087394482962,3.11210807012024,3.11210807012024,191894.043055171,0.0,1.0
2007-09-25,17.37,17.49,17.15,17.4,38000,3.12289527313626,3.14446967916829,3.08334219541087,3.12828887464426,211361.554669464,0.0,1.0
2007-09-26,17.4,17.53,17.3,17.38,36100,3.12828887464426,3.15166114784563,3.11031020295091,3.12469314030559,200793.476935991,0.0,1.0
2007-09-27,17.51,17.68,17.46,17.53,33200,3.14806541350696,3.17862915538567,3.13907607766028,3.15166114784563,184663.253027005,0.0,1.0
2007-09-28,17.53,17.59,17.46,17.48,34400,3.15166114784563,3.16244835086165,3.13907607766028,3.14267181199895,191337.82843762,0.0,1.0
2007-10-01,17.64,17.66,17.35,17.35,27000,3.17143768670832,3.175033421047,3.11929953879759,3.11929953879759,150177.94673883,0.0,1.0
2007-10-02,17.66,17.835,17.65,17.74,32600,3.175033421047,3.20649609651037,3.17323555387766,3.18941635840168,181325.965321698,0.0,1.0
2007-10-03,17.6,17.8,17.6,17.73,13200,3.16424621803098,3.2002035614177,3.16424621803098,3.18761849123235,73420.3295167612,0.0,1.0
2007-10-04,17.71,17.8,17.64,17.7,36900,3.18402275689367,3.2002035614177,3.17143768670832,3.18222488972434,205243.193876401,0.0,1.0
2007-10-05,17.86,17.9316,17.8101,17.85,24300,3.21099076443371,3.22386349336616,3.20201940725873,3.20919289726438,135160.152064947,0.0,1.0
2007-10-08,17.72,17.8,17.63,17.8,14700,3.18582062406301,3.2002035614177,3.16963981953899,3.2002035614177,81763.5487800295,0.0,1.0
2007-10-09,17.8,17.8799,17.64,17.77,44400,3.2002035614177,3.21456852010069,3.17143768670832,3.19480995990969,246959.290192742,0.0,1.0
2007-10-10,17.9,17.94,17.66,17.71,45200,3.21818223311105,3.2253737017884,3.175033421047,3.18402275689367,251409.007133152,0.0,1.0
2007-10-11,18.02,18.25,17.99,18.02,55500,3.23975663914308,3.28110758403781,3.23436303763508,3.23975663914308,308699.112740928,0.0,1.0
2007-10-12,17.97,18.16,17.96,18.02,28300,3.23076730329641,3.26492677951379,3.22896943612707,3.23975663914308,157408.736766995,0.0,1.0
2007-10-15,17.8,18.04,17.74,17.96,25900,3.2002035614177,3.24335237348176,3.18941635840168,3.22896943612707,144059.585945766,0.0,1.0
2007-10-16,17.72,17.8,17.55,17.76,20500,3.18582062406301,3.2002035614177,3.1552568821843,3.19301209274035,114023.996598,0.0,1.0
2007-10-17,17.91,17.95,17.79,17.8,9500,3.21998010028039,3.22717156895773,3.19840569424836,3.2002035614177,52840.388667366,0.0,1.0
2007-10-18,17.9,17.94,17.74,17.8,12800,3.21818223311105,3.2253737017884,3.18941635840168,3.2002035614177,71195.4710465564,0.0,1.0
2007-10-19,17.56,17.74,17.5,17.74,21900,3.15705474935364,3.18941635840168,3.14626754633762,3.18941635840168,121811.001243717,0.0,1.0
2007-10-22,17.33,17.36,16.99,17.05,29900,3.11570380445891,3.12109740596692,3.0545763207015,3.06536352371751,166308.170647815,0.0,1.0
2007-10-23,17.58,17.58,17.43,17.43,36700,3.16065048369231,3.16065048369231,3.13368247615227,3.13368247615227,204130.764641298,0.0,1.0
2007-10-24,17.56,17.6399,17.48,17.5,34900,3.15705474935364,3.17141970803663,3.14267181199895,3.14626754633762,194118.901525376,0.0,1.0
2007-10-25,17.831,17.9256,17.65,17.79,65600,3.20577694964264,3.22278477306455,3.17323555387766,3.19840569424836,364876.789113601,0.0,1.0
2007-10-26,18.195,18.2,17.97,18.03,89700,3.27121931460646,3.27211824819113,3.23076730329641,3.24155450631242,498924.511943445,0.0,1.0
2007-10-29,18.31,18.34,18.17,18.18,30200,3.29189478705382,3.29728838856183,3.26672464668312,3.26852251385246,167976.814500469,0.0,1.0
2007-10-30,18.29,18.38,18.1,18.22,50000,3.28829905271515,3.30447985723917,3.25413957649777,3.2757139825298,278107.308775611,0.0,1.0
2007-10-31,18.5,18.55,18.25,18.25,46900,3.3260542632712,3.33504359911788,3.28110758403781,3.28110758403781,260864.655631523,0.0,1.0
2007-11-01,18.0225,18.25,18.0,18.25,63600,3.24020610593542,3.28110758403781,3.23616090480441,3.28110758403781,353752.496762576,0.0,1.0
2007-11-02,18.04,18.172,17.87,18.09,39500,3.24335237348176,3.26708422011699,3.21278863160305,3.25234170932843,219704.773932732,0.0,1.0
2007-11-05,17.94,17.94,17.73,17.76,13300,3.2253737017884,3.2253737017884,3.18761849123235,3.19301209274035,73976.5441343124,0.0,1.0
2007-11-06,18.14,18.19,17.92,18.1,28700,3.26133104517511,3.27032038102179,3.22177796744973,3.25413957649777,159633.595237201,0.0,1.0
2007-11-07,17.97,18.1499,17.97,18.14,20300,3.23076730329641,3.26311093367276,3.23076730329641,3.26133104517511,112911.567362898,0.0,1.0
2007-11-08,18.45,18.45,18.01,18.01,58100,3.31706492742452,3.31706492742452,3.23795877197375,3.23795877197375,323160.69279726,0.0,1.0
2007-11-09,18.09,18.2184,18.06,18.1,29100,3.25234170932843,3.27542632378271,3.24694810782043,3.25413957649777,161858.453707406,0.0,1.0
2007-11-12,17.52,17.9,17.52,17.88,21400,3.14986328067629,3.21818223311105,3.14986328067629,3.21458649877238,119029.928155961,0.0,1.0
2007-11-13,17.79,17.79,17.11,17.11,55000,3.19840569424836,3.19840569424836,3.07615072673353,3.07615072673353,305918.039653172,0.0,1.0
2007-11-14,17.84,17.84,17.64,17.83,43500,3.20739503009504,3.20739503009504,3.17143768670832,3.2055971629257,241953.358634781,0.0,1.0
2007-11-15,17.41,17.68,17.35,17.65,66800,3.1300867418136,3.17862915538567,3.11929953879759,3.17323555387766,371551.364524216,0.0,1.0
2007-11-16,17.41,17.4525,17.26,17.33,10900,3.1300867418136,3.13772767728328,3.10311873427356,3.11570380445891,60627.3933130831,0.0,1.0
2007-11-19,16.73,17.18,16.7,17.0,56000,3.00783177429877,3.08873579691888,3.00243817279076,3.05637418787083,311480.185828684,0.0,1.0
2007-11-20,16.65,16.85,16.57,16.7,78300,2.99344883694408,3.0294061803308,2.9790658995894,3.00243817279076,435516.045542606,0.0,1.0
2007-11-21,16.02,16.65,15.96,16.5,137700,2.88018320527593,2.99344883694408,2.86939600225991,2.96648082940404,765907.528368031,0.0,1.0
2007-11-23,16.13,16.24,16.1,16.23,27300,2.89995974413862,2.91973628300131,2.89456614263061,2.91793841583198,151846.590591483,0.0,1.0
2007-11-26,16.05,16.45,16.05,16.32,159000,2.88557680678393,2.95749149355737,2.88557680678393,2.934119220356,884381.241906443,0.0,1.0
2007-11-27,16.2,16.28,15.95,15.95,29200,2.91254481432397,2.92692775167866,2.86759813509058,2.86759813509058,162414.668324957,0.0,1.0
2007-11-28,16.89,17.46,16.32,17.46,73100,3.03659764900814,3.13907607766028,2.934119220356,3.13907607766028,406592.885429943,0.0,1.0
2007-11-29,16.86,16.91,16.65,16.75,26200,3.03120404750013,3.04019338334681,2.99344883694408,3.01142750863744,145728.22979842,0.0,1.0
2007-11-30,17.02,17.25,17.01,17.03,13300,3.05996992220951,3.10132086710423,3.05817205504017,3.06176778937884,73976.5441343123,0.0,1.0
2007-12-03,17.13,17.38,16.7,17.15,42800,3.0797464610722,3.12469314030559,3.00243817279076,3.08334219541087,238059.856311923,0.0,1.0
2007-12-04,17.1201,17.16,16.9,16.98,51700,3.07796657257456,3.08514006258021,3.03839551617748,3.05277845353216,287562.957273981,0.0,1.0
2007-12-05,17.33,17.4,17.25,17.36,18200,3.11570380445891,3.12828887464426,3.10132086710423,3.12109740596692,101231.060394322,0.0,1.0
2007-12-06,17.4,17.48,17.18,17.3,83000,3.12828887464426,3.14267181199895,3.08873579691888,3.11031020295091,461658.132567514,0.0,1.0
2007-12-07,17.46,17.5,17.25,17.37,62200,3.13907607766028,3.14626754633762,3.10132086710423,3.12289527313626,345965.49211686,0.0,1.0
2007-12-10,17.71,17.77,17.65,17.65,18000,3.18402275689367,3.19480995990969,3.17323555387766,3.17323555387766,100118.63115922,0.0,1.0
2007-12-11,17.38,17.81,17.35,17.6,31400,3.12469314030559,3.20200142858703,3.11929953879759,3.16424621803098,174651.389911084,0.0,1.0
2007-12-12,17.85,17.9,17.65,17.8,43900,3.20919289726438,3.21818223311105,3.17323555387766,3.2002035614177,244178.217104986,0.0,1.0
2007-12-13,17.37,17.6,17.18,17.3,27700,3.12289527313626,3.16424621803098,3.08873579691888,3.11031020295091,154071.449061688,0.0,1.0
2007-12-14,17.02,17.23,17.02,17.17,30200,3.05996992220951,3.09772513276556,3.05996992220951,3.08693792974954,167976.814500469,0.0,1.0
2007-12-17,16.56,16.79,16.5,16.76,42100,2.97726803242006,3.01861897731478,2.96648082940404,3.01322537580678,234166.353989064,0.0,1.0
2007-12-18,16.65,16.69,16.46,16.56,38800,2.99344883694408,3.00064030562142,2.9592893607267,2.97726803242006,215811.271609874,0.0,1.0
2007-12-19,16.37,16.48,16.23,16.35,9000,2.98895416902074,3.00903877247781,2.96339194643901,2.98530242293764,49291.4884835016,0.255,1.0
2007-12-20,16.46,16.52,16.35,16.43,14400,3.00538702639471,3.01634226464402,2.98530242293764,2.99990940727005,78866.3815736026,0.0,1.0
2007-12-21,16.9,17.03,16.6,16.9,34400,3.085725440223,3.10946178976318,3.03094924897644,3.085725440223,188403.022648051,0.0,1.0
2007-12-24,17.0564,17.0792,16.9,17.05,21400,3.11428209459288,3.11844508512762,3.085725440223,3.11311353584628,117204.205949659,0.0,1.0
2007-12-26,17.12,17.2,17.05,17.05,29100,3.12589464713715,3.14050163146956,3.11311353584628,3.11311353584628,159375.812763322,0.0,1.0
2007-12-27,17.12,17.1825,17.08,17.15,34600,3.12589464713715,3.13730635364685,3.11859115497094,3.1313722662618,189498.389058795,0.0,1.0
2007-12-28,17.41,17.44,17.2,17.25,26700,3.17884496534216,3.18432258446681,3.14050163146956,3.14963099667732,146231.415834388,0.0,1.0
2007-12-31,17.48,17.99,17.42,17.43,35200,3.19162607663302,3.28474560175218,3.18067083838371,3.18249671142526,192784.488291029,0.0,1.0
2008-01-02,17.24,17.525,16.79,17.22,46300,3.14780512363577,3.19984250532001,3.06564083676593,3.14415337755267,253577.324087347,0.0,1.0
2008-01-03,17.12,17.28,16.7,17.2,73200,3.12589464713715,3.15510861580198,3.04920797939196,3.14050163146956,400904.106332479,0.0,1.0
2008-01-04,16.69,16.91,16.59,16.75,58000,3.04738210635041,3.08755131326455,3.02912337593489,3.05833734459972,317656.259115899,0.0,1.0
2008-01-07,16.28,16.7199,16.25,16.55,119700,2.97252131164677,3.05284146674465,2.96704369252212,3.02181988376868,655576.796830572,0.0,1.0
2008-01-08,15.85,16.44,15.85,16.17,54100,2.89400877086003,3.00173528031161,2.89400877086003,2.9524367081897,296296.614106382,0.0,1.0
2008-01-09,15.94,16.0,15.7501,15.85,51100,2.910441628234,2.92139686648332,2.87576829917493,2.89400877086003,279866.117945215,0.0,1.0
2008-01-10,15.99,16.0,15.61,15.74,57900,2.91957099344176,2.92139686648332,2.85018781786278,2.87392416740296,317108.575910527,0.0,1.0
2008-01-11,15.66,15.76,15.55,15.68,67400,2.85931718307054,2.87757591348607,2.83923257961347,2.86296892915365,369138.48042089,0.0,1.0
2008-01-14,16.0,16.25,15.96,16.25,28400,2.92139686648332,2.96704369252212,2.91409337431711,2.96704369252212,155542.030325716,0.0,1.0
2008-01-15,15.55,15.8,15.51,15.65,69500,2.83923257961347,2.88487940565227,2.83192908744726,2.85749131002899,380639.827733707,0.0,1.0
2008-01-16,15.09,15.49,15.0,15.39,73800,2.75524241970208,2.82827734136416,2.73880956232811,2.81001861094864,404190.205564713,0.0,1.0
2008-01-17,14.9,15.11,14.5,15.11,431600,2.72055083191259,2.75889416578518,2.6475159102505,2.75889416578518,2363800.71438659,0.0,1.0
2008-01-18,14.67,15.0,14.58,14.91,311200,2.67855575195689,2.73880956232811,2.66212289458292,2.72237670495414,1704390.13511841,0.0,1.0
2008-01-22,13.83,13.901,13.15,13.82,240600,2.52518241646652,2.53814611506154,2.40102304964097,2.52335654342496,1317725.79212561,0.0,1.0
2008-01-23,13.8432,13.9,13.25,13.34,142300,2.52759256888136,2.53796352775738,2.4192817800565,2.43571463743046,779353.201244699,0.0,1.0
2008-01-24,14.57,14.58,14.2,14.24,154300,2.66029702154137,2.66212289458292,2.59273971900394,2.60004321117015,845075.185889366,0.0,1.0
2008-01-25,14.7,14.97,14.45,14.81,91900,2.68403337108155,2.73333194320345,2.63838654504274,2.70411797453862,503320.865737088,0.0,1.0
2008-01-28,14.94,14.95,14.6501,14.69,71000,2.7278543240788,2.72968019712035,2.6749222646042,2.68220749803999,388855.07581429,0.0,1.0
2008-01-29,15.25,15.3,15.03,15.09,42200,2.78445638836691,2.79358575357467,2.74428718145276,2.75524241970208,231122.312667085,0.0,1.0
2008-01-30,15.41,15.58,15.1,15.25,135900,2.81367035703174,2.84471019873813,2.75706829274363,2.78445638836691,744301.476100875,0.0,1.0
2008-01-31,15.38,15.44,14.97,15.05,146700,2.80819273790709,2.8191479761564,2.73333194320345,2.74793892753587,803451.262281075,0.0,1.0
2008-02-01,15.46,15.53,15.26,15.49,77000,2.8227997222395,2.83558083353037,2.78628226140846,2.82827734136416,421716.068136625,0.0,1.0
2008-02-04,15.29,15.55,15.1,15.4,92000,2.79175988053312,2.83923257961347,2.75706829274363,2.81184448399019,503868.54894246,0.0,1.0
2008-02-05,14.57,15.0,14.55,14.9,47000,2.66029702154137,2.73880956232811,2.65664527545827,2.72055083191259,257411.106524953,0.0,1.0
2008-02-06,14.43,14.8,14.41,14.63,149700,2.63473479895964,2.70229210149707,2.63108305287654,2.67125225979068,819881.758442243,0.0,1.0
2008-02-07,14.27,14.46,14.2,14.27,100500,2.60552083029481,2.6402124180843,2.59273971900394,2.60552083029481,550421.621399101,0.0,1.0
2008-02-08,14.05,14.23,13.98,14.17,181900,2.56535162338066,2.5982173381286,2.5525705120898,2.58726209987929,996235.750572105,0.0,1.0
2008-02-11,14.1,14.1899,13.96,14.01,36600,2.57448098858842,2.59089558723197,2.54891876600669,2.55804813121445,200452.05316624,0.0,1.0
2008-02-12,14.41,14.62,14.27,14.5,114100,2.63108305287654,2.66942638674913,2.60552083029481,2.6475159102505,624906.537329725,0.0,1.0
2008-02-13,14.82,15.42,14.588,14.8,113400,2.70594384758017,2.8154962300733,2.66358359301616,2.70229210149707,621072.75489212,0.0,1.0
2008-02-14,14.7625,14.92,14.7401,14.87,59000,2.69544507759125,2.72420257799569,2.69135512197817,2.71507321278793,323133.091169621,0.0,1.0
2008-02-15,14.85,14.85,14.5001,14.67,64400,2.71142146670483,2.71142146670483,2.64753416898092,2.67855575195689,352707.984259722,0.0,1.0
2008-02-19,15.08,15.33,15.03,15.3,36100,2.75341654666052,2.79906337269933,2.74428718145276,2.79358575357467,197713.637139379,0.0,1.0
2008-02-20,15.05,15.1,14.93,15.0,104900,2.74793892753587,2.75706829274363,2.72602845103724,2.73880956232811,574519.682435479,0.0,1.0
2008-02-21,14.95,15.2,14.95,15.18,29800,2.72968019712035,2.77532702315915,2.72968019712035,2.77167527707605,163209.595200927,0.0,1.0
2008-02-22,15.1299,15.15,14.99,15.05,120700,2.76252765313787,2.76619765795139,2.73698368928656,2.74793892753587,661053.628884294,0.0,1.0
2008-02-25,15.43,15.44,15.15,15.2,66500,2.81732210311485,2.8191479761564,2.76619765795139,2.77532702315915,364209.331572539,0.0,1.0
2008-02-26,15.78,15.9,15.53,15.62,91300,2.88122765956917,2.9031381360678,2.83558083353037,2.85201369090434,500034.766504855,0.0,1.0
2008-02-27,15.96,15.98,15.62,15.77,72100,2.91409337431711,2.91774512040021,2.85201369090434,2.87940178652762,394879.591073385,0.0,1.0
2008-02-28,15.77,15.9,15.66,15.83,101400,2.87940178652762,2.9031381360678,2.85931718307054,2.89035702477693,555350.770247451,0.0,1.0
2008-02-29,15.32,15.62,15.16,15.6,61700,2.79723749965777,2.85201369090434,2.76802353099294,2.84836194482123,337920.537714673,0.0,1.0
2008-03-03,15.3,15.35,15.15,15.33,70500,2.79358575357467,2.80271511878243,2.76619765795139,2.79906337269933,386116.659787429,0.0,1.0
2008-03-04,15.06,15.2125,14.75,15.13,94500,2.74976480057742,2.77760936446109,2.69316273628931,2.76254591186829,517560.629076767,0.0,1.0
2008-03-05,15.38,15.6,15.17,15.17,117100,2.80819273790709,2.84836194482123,2.76984940403449,2.76984940403449,641337.033490892,0.0,1.0
2008-03-06,15.17,15.4,15.17,15.37,136300,2.76984940403449,2.81184448399019,2.76984940403449,2.80636686486553,746492.208922364,0.0,1.0
2008-03-07,15.11,15.22,14.83,14.83,58900,2.75889416578518,2.77897876924225,2.70776972062172,2.70776972062172,322585.407964249,0.0,1.0
2008-03-10,14.76,15.08,14.76,15.02,31400,2.69498860933086,2.75341654666052,2.69498860933086,2.74246130841121,171972.526486883,0.0,1.0
2008-03-11,15.12,15.13,14.93,15.03,95400,2.76072003882673,2.76254591186829,2.72602845103724,2.74428718145276,522489.777925118,0.0,1.0
2008-03-12,15.07,15.27,15.06,15.23,9700,2.75159067361897,2.78810813445001,2.74976480057742,2.78080464228381,53125.2709211073,0.0,1.0
2008-03-13,15.2,15.22,14.8,14.8,15600,2.77532702315915,2.77897876924225,2.70229210149707,2.70229210149707,85438.5800380694,0.0,1.0
2008-03-14,15.0501,15.43,14.82,15.42,85500,2.74795718626628,2.81732210311485,2.70594384758017,2.8154962300733,468269.140593266,0.0,1.0
2008-03-17,14.94,14.94,14.65,14.65,75000,2.7278543240788,2.7278543240788,2.67490400587379,2.67490400587379,410762.404029179,0.0,1.0
2008-03-18,15.06,15.12,14.38,15.05,209100,2.74976480057742,2.76072003882673,2.62560543375188,2.74793892753587,1145205.58243335,0.0,1.0
2008-03-19,14.55,15.0,14.48,15.0,73100,2.65664527545827,2.73880956232811,2.6438641641674,2.73880956232811,400356.423127107,0.0,1.0
2008-03-20,14.31,14.38,14.25,14.32,91500,2.61282432246102,2.62560543375188,2.6018690842117,2.61465019550257,501130.132915599,0.0,1.0
2008-03-24,14.44,14.45,14.02,14.29,102700,2.63656067200119,2.63838654504274,2.55987400425601,2.60917257637791,562470.651917291,0.0,1.0
2008-03-25,14.75,14.78,14.46,14.5,123600,2.69316273628931,2.69864035541396,2.6402124180843,2.6475159102505,676936.441840088,0.0,1.0
2008-03-26,15.0,15.0,14.71,14.71,43100,2.73880956232811,2.73880956232811,2.6858592441231,2.6858592441231,236051.461515435,0.0,1.0
2008-03-27,15.09,15.33,15.09,15.25,39200,2.75524241970208,2.79906337269933,2.75524241970208,2.78445638836691,214691.816505918,0.0,1.0
2008-03-28,15.27,15.37,15.21,15.29,20100,2.78810813445001,2.80636686486553,2.7771528962007,2.79175988053312,110084.32427982,0.0,1.0
2008-03-31,15.45,15.51,15.25,15.29,82800,2.82097384919795,2.83192908744726,2.78445638836691,2.79175988053312,453481.694048215,0.0,1.0
2008-04-01,15.9,15.9,15.62,15.71,126700,2.9031381360678,2.9031381360678,2.85201369090434,2.86844654827831,693914.621206627,0.0,1.0
2008-04-02,15.92,15.92,15.83,15.88,44800,2.9067898821509,2.9067898821509,2.89035702477693,2.89948638998469,245362.076006763,0.0,1.0
2008-04-03,15.82,15.89,15.68,15.75,33500,2.88853115173538,2.90131226302624,2.86296892915365,2.87575004044451,183473.8737997,0.0,1.0
2008-04-04,15.88,15.94,15.76,15.86,85700,2.89948638998469,2.910441628234,2.87757591348607,2.89583464390159,469364.50700401,0.0,1.0
2008-04-07,16.05,16.13,15.94,16.04,116600,2.93052623169108,2.94513321602349,2.910441628234,2.92870035864952,638598.617464031,0.0,1.0
2008-04-08,15.96,15.97,15.89,15.91,77700,2.91409337431711,2.91591924735866,2.90131226302624,2.90496400910935,425549.85057423,0.0,1.0
2008-04-09,15.8,15.99,15.8,15.96,32300,2.88487940565227,2.91957099344176,2.88487940565227,2.91409337431711,176901.675335234,0.0,1.0
2008-04-10,15.88,15.92,15.71,15.74,89700,2.89948638998469,2.9067898821509,2.86844654827831,2.87392416740296,491271.835218899,0.0,1.0
2008-04-11,15.61,15.83,15.61,15.6814,51100,2.85018781786278,2.89035702477693,2.85018781786278,2.86322455137947,279866.117945215,0.0,1.0
2008-04-14,15.69,15.8,15.62,15.67,29500,2.8647948021952,2.88487940565227,2.85201369090434,2.8611430561121,161566.545584811,0.0,1.0
2008-04-15,15.87,15.91,15.79,15.79,53300,2.89766051694314,2.90496400910935,2.88305353261072,2.88305353261072,291915.148463404,0.0,1.0
2008-04-16,16.3701,16.41,16.08,16.16,52300,2.98897242775116,2.99625766118695,2.93600385081573,2.95061083514815,286438.316409681,0.0,1.0
2008-04-17,16.24,16.29,16.05,16.12,221200,2.96521781948056,2.97434718468833,2.93052623169108,2.94330734298194,1211475.2502834,0.0,1.0
2008-04-18,16.475,16.5,16.29,16.4,40100,3.00812583595704,3.01269051856092,2.97434718468833,2.9944317881454,219620.965354268,0.0,1.0
2008-04-21,16.55,16.55,16.4,16.4,59200,3.02181988376868,3.02181988376868,2.9944317881454,2.9944317881454,324228.457580366,0.0,1.0
2008-04-22,16.46,16.55,16.36,16.5,64300,3.00538702639471,3.02181988376868,2.98712829597919,3.01269051856092,352160.30105435,0.0,1.0
2008-04-23,16.6,16.676,16.41,16.41,21800,3.03094924897644,3.04482588409224,2.99625766118695,2.99625766118695,119394.938771148,0.0,1.0
2008-04-24,16.55,16.61,16.36,16.6,64000,3.02181988376868,3.03277512201799,2.98712829597919,3.03094924897644,350517.251438234,0.0,1.0
2008-04-25,16.6,16.63,16.54,16.6,59500,3.03094924897644,3.0364268681011,3.01999401072713,3.03094924897644,325871.507196483,0.0,1.0
2008-04-28,16.58,16.67,16.57,16.63,34500,3.02729750289334,3.0437303602673,3.02547162985178,3.0364268681011,188950.705853422,0.0,1.0
2008-04-29,16.54,16.63,16.47,16.54,60300,3.01999401072713,3.0364268681011,3.00721289943626,3.01999401072713,330252.97283946,0.0,1.0
2008-04-30,16.66,16.78,16.56,16.56,60000,3.04190448722575,3.06381496372438,3.02364575681023,3.02364575681023,328609.923223344,0.0,1.0
2008-05-01,16.8,16.8,16.5,16.5,60100,3.06746670980748,3.06746670980748,3.01269051856092,3.01269051856092,329157.606428716,0.0,1.0
2008-05-02,16.7,16.85,16.69,16.8,47400,3.06005366525878,3.08753917722218,3.05822129779455,3.07837733990105,258681.737835816,0.0594,1.0
2008-05-05,16.79,16.89,16.72,16.8,32600,3.07654497243682,3.09486864707909,3.06371840018723,3.07837733990105,177911.912519992,0.0,1.0
2008-05-06,16.87,16.88,16.72,16.76,20400,3.09120391215064,3.09303627961486,3.06371840018723,3.07104787004414,111331.380840731,0.0,1.0
2008-05-07,16.71,16.83,16.69,16.83,59300,3.06188603272301,3.08387444229373,3.05822129779455,3.08387444229373,323625.043326242,0.0,1.0
2008-05-08,16.91,16.98,16.84,16.9,19300,3.09853338200754,3.11135995425713,3.08570680975796,3.09670101454332,105328.218148339,0.0,1.0
2008-05-09,16.78,16.87,16.72,16.73,45300,3.07471260497259,3.09120391215064,3.06371840018723,3.06555076765146,247221.154513977,0.0,1.0
2008-05-12,16.94,16.98,16.81,16.92,20100,3.10403048440022,3.11135995425713,3.08020970736527,3.10036574947177,109694.154651897,0.0,1.0
2008-05-13,16.97,16.97,16.7844,16.9,21500,3.1095275867929,3.1095275867929,3.07551884665685,3.09670101454332,117334.543533123,0.0,1.0
2008-05-14,17.16,17.24,17.06,17.07,111000,3.14434256861321,3.15900150832703,3.12601889397095,3.12785126143517,605773.689868684,0.0,1.0
2008-05-15,17.3999,17.42,17.15,17.32,67300,3.18830106408001,3.19198412268311,3.14251020114899,3.17366044804084,367284.408361824,0.0,1.0
2008-05-16,17.64,17.65,17.47,17.57,30500,3.2322962068961,3.23412857436033,3.20114596000424,3.21946963464651,166451.329198152,0.0,1.0
2008-05-19,17.79,17.82,17.65,17.65,42300,3.2597817188595,3.26527882125218,3.23412857436033,3.23412857436033,230848.892625634,0.0,1.0
2008-05-20,17.64,17.75,17.57,17.73,79700,3.2322962068961,3.2524522490026,3.21946963464651,3.24878751407414,434956.424166974,0.0,1.0
2008-05-21,17.5,17.64,17.47,17.64,55900,3.20664306239693,3.2322962068961,3.20114596000424,3.2322962068961,305069.81318612,0.0,1.0
2008-05-22,17.61,17.65,17.55,17.55,31100,3.22679910450342,3.23412857436033,3.21580489971806,3.21580489971806,169725.78157582,0.0,1.0
2008-05-23,17.43,17.6,17.22,17.6,97700,3.19381649014734,3.22496673703919,3.15533677339857,3.22496673703919,533189.99549703,0.0,1.0
2008-05-27,17.25,17.38,17.17,17.33,105100,3.16083387579125,3.1846546528262,3.14617493607744,3.17549281550507,573574.908154943,0.0,1.0
2008-05-28,17.31,17.33,17.24,17.31,18100,3.17182808057662,3.17549281550507,3.15900150832703,3.17182808057662,98779.3133930014,0.0,1.0
2008-05-29,17.27,17.28,17.17,17.18,20800,3.16449861071971,3.16633097818394,3.14617493607744,3.14800730354167,113514.34909251,0.0,1.0
2008-05-30,17.36,17.3901,17.31,17.31,34000,3.18098991789775,3.18650534396507,3.17182808057662,3.17182808057662,185552.301401218,0.0,1.0
2008-06-02,17.22,17.25,17.19,17.24,16600,3.15533677339857,3.16083387579125,3.14983967100589,3.15900150832703,90593.1824488302,0.0,1.0
2008-06-03,17.18,17.43,17.17,17.41,58000,3.14800730354167,3.19381649014734,3.14617493607744,3.19015175521888,316530.39650796,0.0,1.0
2008-06-04,17.18,17.26,17.18,17.19,28800,3.14800730354167,3.16266624325548,3.14800730354167,3.14983967100589,157173.714128091,0.0,1.0
2008-06-05,17.55,17.55,17.29,17.29,27800,3.21580489971806,3.21580489971806,3.16816334564816,3.16816334564816,151716.293498643,0.0,1.0
2008-06-06,17.31,17.42,17.3,17.4,59100,3.17182808057662,3.19198412268311,3.16999571311239,3.18831938775466,322533.559200353,0.0,1.0
2008-06-09,17.27,17.5,17.2,17.41,32300,3.16449861071971,3.20664306239693,3.15167203847012,3.19015175521888,176274.686331157,0.0,1.0
2008-06-10,17.01,17.17,16.9,17.17,47900,3.11685705664981,3.14617493607744,3.09670101454332,3.14617493607744,261410.44815054,0.0,1.0
2008-06-11,16.8,16.95,16.76,16.95,17100,3.07837733990105,3.10586285186445,3.07104787004414,3.10586285186445,93321.8927635539,0.0,1.0
2008-06-12,16.77,16.9,16.7,16.72,58100,3.07288023750837,3.09670101454332,3.06005366525878,3.06371840018723,317076.138570905,0.0,1.0
2008-06-13,16.9,16.92,16.77,16.87,10100,3.09670101454332,3.10036574947177,3.07288023750837,3.09120391215064,55119.9483574207,0.0,1.0
2008-06-16,17.0199,17.02,16.84,16.92,31600,3.1186711004394,3.11868942411404,3.08570680975796,3.10036574947177,172454.491890544,0.0,1.0
2008-06-17,17.21,17.34,17.2,17.34,39300,3.15350440593435,3.1773251829693,3.15167203847012,3.1773251829693,214476.63073729,0.0,1.0
2008-06-18,17.04,17.09,16.98,17.03,33300,3.12235415904249,3.13151599636363,3.11135995425713,3.12052179157826,181732.106960605,0.0,1.0
2008-06-19,17.01,17.06,16.9301,16.98,64900,3.11685705664981,3.12601889397095,3.10221644061064,3.11135995425713,354186.598851149,0.0,1.0
2008-06-20,16.76,16.93,16.73,16.76,55100,3.07104787004414,3.102198116936,3.06555076765146,3.07104787004414,300703.876682563,0.0,1.0
2008-06-23,16.76,16.93,16.66,16.93,80700,3.07104787004414,3.102198116936,3.05272419540187,3.102198116936,440413.844796421,0.0,1.0
2008-06-24,16.6,16.63,16.32,16.45,94100,3.04172999061651,3.04722709300919,2.99042370161816,3.01424447865311,513543.281231019,0.0,1.0
2008-06-25,16.81,16.82,16.54,16.54,59000,3.08020970736527,3.0820420748295,3.03073578583115,3.03073578583115,321987.817137409,0.0,1.0
2008-06-26,16.5,16.59,16.46,16.5401,31500,3.02340631597424,3.03989762315228,3.01607684611734,3.03075410950579,171908.7498276,0.0,1.0
2008-06-27,16.44,16.63,16.4,16.6,33200,3.01241211118888,3.04722709300919,3.00508264133198,3.04172999061651,181186.36489766,0.0,1.0
2008-06-30,16.3199,16.48,16.2888,16.35,63600,2.99040537794352,3.01974158104579,2.98470671512977,2.99592080401084,347091.952032867,0.0,1.0
2008-07-01,16.07,16.1,15.8708,15.92,52500,2.94461451501249,2.95011161740517,2.90811375512509,2.91712900304909,286514.583045999,0.0,1.0
2008-07-02,15.77,16.14,15.75,16.12,37800,2.88964349108569,2.95744108726208,2.88597875615723,2.95377635233362,206290.499793119,0.0,1.0
2008-07-03,15.4,15.7,15.4,15.7,34800,2.82184589490929,2.8768169188361,2.82184589490929,2.8768169188361,189918.237904777,0.0,1.0
2008-07-07,15.22,15.3801,15.19,15.19,76900,2.78886328055321,2.81819948365548,2.78336617816053,2.78336617816053,419675.64640452,0.0,1.0
2008-07-08,15.173,15.29,14.95,15.29,42100,2.78025115347135,2.8016898528028,2.73938935901909,2.8016898528028,229757.408499743,0.0,1.0
2008-07-09,15.28,15.39,15.26,15.35,26300,2.79985748533857,2.82001352744507,2.79619275041012,2.81268405758816,143530.162554472,0.0,1.0
2008-07-10,15.5,15.5,15.28,15.48,26700,2.84016956955156,2.84016956955156,2.79985748533857,2.83650483462311,145713.130806251,0.0,1.0
2008-07-11,15.12,15.285,15.08,15.25,34100,2.77053960591094,2.80077366907069,2.76321013605404,2.79436038294589,186098.043464163,0.0,1.0
2008-07-14,15.1,15.33,15.06,15.25,20000,2.76687487098249,2.80901932265971,2.75954540112558,2.79436038294589,109148.412588952,0.0,1.0
2008-07-15,14.69,14.83,14.55,14.63,45100,2.69174780494919,2.71740094944837,2.66609466045001,2.68075360016383,246129.670388087,0.0,1.0
2008-07-16,14.98,14.98,14.36,14.54,55100,2.74488646141177,2.74488646141177,2.63127967862971,2.66426229298579,300703.876682562,0.0,1.0
2008-07-17,15.2,15.22,14.84,14.97,153000,2.78519854562476,2.78886328055321,2.71923331691259,2.74305409394754,834985.356305482,0.0,1.0
2008-07-18,15.2,15.2,14.99,15.17,85600,2.78519854562476,2.78519854562476,2.74671882887599,2.77970144323208,467155.205880714,0.0,1.0
2008-07-21,15.18,15.3,15.07,15.27,60600,2.7815338106963,2.80352222026703,2.76137776858981,2.79802511787435,330719.690144525,0.0,1.0
2008-07-22,15.19,15.19,14.896,14.91,68300,2.78336617816053,2.78336617816053,2.72949457471226,2.73205988916218,372741.828991271,0.0,1.0
2008-07-23,15.24,15.32,15.12,15.27,41500,2.79252801548167,2.80718695519548,2.77053960591094,2.79802511787435,226482.956122075,0.0,1.0
2008-07-24,14.66,15.14,14.6,15.14,43800,2.68625070255651,2.7742043408394,2.67525649777115,2.7742043408394,239035.023569805,0.0,1.0
2008-07-25,14.75,14.75,14.57,14.64,31200,2.70274200973455,2.70274200973455,2.66975939537847,2.68258596762806,170271.523638765,0.0,1.0
2008-07-28,14.45,14.6352,14.25,14.55,33200,2.64777098580775,2.68170643124523,2.61112363652321,2.66609466045001,181186.36489766,0.0,1.0
2008-07-29,14.42,14.45,14.27,14.45,68900,2.64227388341507,2.64777098580775,2.61478837145166,2.64777098580775,376016.281368939,0.0,1.0
2008-07-30,14.56,14.57,14.4,14.4,45300,2.66792702791424,2.66975939537847,2.63860914848661,2.63860914848661,247221.154513976,0.0,1.0
2008-07-31,14.56,14.8,14.56,14.56,37000,2.66792702791424,2.71190384705569,2.66792702791424,2.66792702791424,201924.563289561,0.0,1.0
2008-08-01,14.52,14.63,14.51,14.63,28900,2.66059755805733,2.68075360016383,2.65876519059311,2.68075360016383,157719.456191036,0.0,1.0
2008-08-04,14.44,14.71,14.44,14.7,28800,2.64593861834352,2.69541253987764,2.64593861834352,2.69358017241342,157173.714128091,0.0,1.0
2008-08-05,14.6999,14.7,14.54,14.6,68300,2.69356184873877,2.69358017241342,2.66426229298579,2.67525649777115,372741.828991272,0.0,1.0
2008-08-06,14.55,14.5501,14.35,14.49,57800,2.66609466045001,2.66611298412466,2.62944731116548,2.65510045566465,315438.912382072,0.0,1.0
2008-08-07,14.57,14.66,14.48,14.591,23800,2.66975939537847,2.68625070255651,2.65326808820043,2.67360736705334,129886.610980853,0.0,1.0
2008-08-08,14.5299,14.53,14.336,14.4,54200,2.66241160184692,2.66242992552156,2.62688199671556,2.63860914848661,295792.19811606,0.0,1.0
2008-08-11,14.4,14.48,14.38,14.44,20900,2.63860914848661,2.65326808820043,2.63494441355816,2.64593861834352,114060.091155455,0.0,1.0
2008-08-12,14.14,14.4,14.11,14.35,45200,2.59096759441672,2.63860914848661,2.58547049202403,2.62944731116548,246675.412451031,0.0,1.0
2008-08-13,13.82,13.95,13.811,13.85,19000,2.53233183556146,2.55615261259641,2.53068270484365,2.53782893795414,103690.991959504,0.0,1.0
2008-08-14,13.93,13.93,13.8,13.8,7800,2.55248787766795,2.55248787766795,2.528667100633,2.528667100633,42567.8809096913,0.0,1.0
2008-08-15,13.7501,13.82,13.71,13.75,40300,2.51952358698651,2.53233183556146,2.51217579345496,2.51950526331187,219934.051366738,0.0,1.0
2008-08-18,13.71,13.81,13.63,13.78,46800,2.51217579345496,2.53049946809723,2.49751685374115,2.52500236570455,255407.285458148,0.0,1.0
2008-08-19,13.51,13.63,13.51,13.63,40500,2.47552844417043,2.49751685374115,2.47552844417043,2.49751685374115,221025.535492627,0.0,1.0
2008-08-20,13.67,13.7,13.53,13.66,70200,2.50484632359806,2.51034342599074,2.47919317909888,2.50301395613383,383110.928187221,0.0,1.0
2008-08-21,13.72,13.82,13.62,13.62,41800,2.51400816091919,2.53233183556146,2.49568448627692,2.49568448627692,228120.18231091,0.0,1.0
2008-08-22,13.84,13.93,13.77,13.82,19200,2.53599657048991,2.55248787766795,2.52316999824032,2.53233183556146,104782.476085394,0.0,1.0
2008-08-25,13.8,13.86,13.79,13.79,18800,2.528667100633,2.53966130541836,2.52683473316878,2.52683473316878,102599.507833615,0.0,1.0
2008-08-26,13.95,13.96,13.68,13.68,83200,2.55615261259641,2.55798498006063,2.50667869106228,2.50667869106228,454057.396370039,0.0,1.0
2008-08-27,14.08,14.11,13.97,14.0,54700,2.57997338963135,2.58547049202403,2.55981734752486,2.56531444991754,298520.908430784,0.0,1.0
2008-08-28,14.4,14.4,14.27,14.3,100100,2.63860914848661,2.63860914848661,2.61478837145166,2.62028547384434,546287.805007705,0.0,1.0
2008-08-29,14.3,14.42,14.2,14.42,16400,2.62028547384434,2.64227388341507,2.60196179920208,2.64227388341507,89501.6983229407,0.0,1.0
2008-09-02,14.35,14.45,14.35,14.45,15300,2.62944731116548,2.64777098580775,2.62944731116548,2.64777098580775,83498.5356305482,0.0,1.0
2008-09-03,14.25,14.27,14.06,14.2,90900,2.61112363652321,2.61478837145166,2.5763086547029,2.60196179920208,496079.535216787,0.0,1.0
2008-09-04,13.69,14.0,13.628,13.9,85800,2.50851105852651,2.56531444991754,2.4971503802483,2.54699077527527,468246.690006604,0.0,1.0
2008-09-05,13.45,13.55,13.28,13.49,120500,2.46453423938507,2.48285791402733,2.43338399249321,2.47186370924197,657619.185848434,0.0,1.0
2008-09-08,13.29,13.7299,13.2,13.53,47300,2.43521635995744,2.51582220470877,2.41872505277939,2.47919317909888,258135.995772871,0.0,1.0
2008-09-09,13.1,13.16,12.92,13.11,97900,2.40040137813713,2.41139558292249,2.36741876378104,2.40223374560135,534281.479622919,0.0,1.0
2008-09-10,13.1,13.12,13.02,13.02,36600,2.40040137813713,2.40406611306558,2.38574243842331,2.38574243842331,199741.595037782,0.0,1.0
2008-09-11,12.85,12.85,12.58,12.75,68500,2.35459219153146,2.35459219153146,2.30511826999733,2.33626851688919,373833.31311716,0.0,1.0
2008-09-12,13.01,13.01,12.95,12.95,11500,2.38391007095909,2.38391007095909,2.37291586617372,2.37291586617372,62760.3372386473,0.0,1.0
2008-09-15,12.31,12.5,12.11,12.5,62100,2.25564434846321,2.29045933028352,2.21899699917867,2.29045933028352,338905.821088696,0.0,1.0
2008-09-16,11.94,12.54,11.7588,12.54,48300,2.18784675228682,2.29778880014043,2.15464425383503,2.29778880014043,263593.416402319,0.0,1.0
2008-09-17,11.383,11.9,11.34,11.9,26500,2.08578388452938,2.18051728242991,2.07790470443321,2.18051728242991,144621.646680362,0.0,1.0
2008-09-18,11.8,11.8,11.38,11.67,77300,2.16219360778764,2.16219360778764,2.08523417429012,2.13837283075269,421858.6146563,0.0,1.0
2008-09-19,12.09,12.202,12.0,12.07,150100,2.21533226425022,2.23585477984956,2.19884095707218,2.21166752932176,819158.836480084,0.0,1.0
2008-09-22,12.0,12.11,12.0,12.05,34300,2.19884095707218,2.21899699917867,2.19884095707218,2.20800279439331,187189.527590052,0.0,1.0
2008-09-23,12.01,12.0788,12.01,12.01,25100,2.2006733245364,2.21328001269028,2.2006733245364,2.2006733245364,136981.257799135,0.0,1.0
2008-09-24,11.94,12.02,11.907,12.02,41900,2.18784675228682,2.20250569200063,2.18179993965487,2.20250569200063,228665.924373854,0.0,1.0
2008-09-25,12.05,12.12,11.971,12.01,111200,2.20800279439331,2.2208293666429,2.19352709142592,2.2006733245364,606865.173994573,0.0,1.0
2008-09-26,11.7901,11.7901,11.5801,11.75,80400,2.16037956399806,2.16037956399806,2.12189984724929,2.15303177046651,438776.618607586,0.0,1.0
2008-09-29,10.37,11.47,10.35,11.47,44800,1.90016506040321,2.10172548146816,1.89650032547475,2.10172548146816,244492.444199252,0.0,1.0
2008-09-30,10.7,10.7,10.56,10.63,52200,1.96063318672269,1.96063318672269,1.93498004222352,1.9478066144731,284877.356857165,0.0,1.0
2008-10-01,10.41,10.6,10.41,10.6,19700,1.90749453026011,1.94230951208042,1.90749453026011,1.94230951208042,107511.186400118,0.0,1.0
2008-10-02,9.79,10.17,9.75,10.17,75500,1.79388774747805,1.86351771111867,1.78655827762114,1.86351771111867,412035.257523294,0.0,1.0
2008-10-03,9.67,10.02,9.5,9.95,44300,1.77189933790733,1.83603219915527,1.74074909101547,1.82320562690568,241763.733884529,0.0,1.0
2008-10-06,8.6,9.11,8.395,9.11,156400,1.57583601923506,1.66928675991063,1.53827248621841,1.66928675991063,853540.586445604,0.0,1.0
2008-10-07,8.0099,8.8899,7.97,8.62,66900,1.46770801517104,1.628956352023,1.46039686898877,1.57950075416351,365101.440110043,0.0,1.0
2008-10-08,7.14,8.0,7.11,7.86,147600,1.30831036945795,1.46589397138145,1.30281326706527,1.44024082688228,805515.284906463,0.0,1.0
2008-10-09,7.07,7.5999,6.93,7.51,111400,1.29548379720836,1.39258094913774,1.26983065270918,1.37610796563434,607956.658120461,0.0,1.0
2008-10-10,6.56,6.79,5.96,6.57,141700,1.20203305653279,1.24417750821001,1.09209100867918,1.20386542399702,773316.503192725,0.0,1.0
2008-10-13,8.0,8.0,7.09,7.22,126800,1.46589397138145,1.46589397138145,1.29914853213681,1.32296930917176,692000.935813956,0.0,1.0
2008-10-14,8.12,8.67,8.1,8.6,66700,1.48788238095217,1.58866259148465,1.48421764602372,1.57583601923506,364009.955984156,0.0,1.0
2008-10-15,7.43,7.97,7.43,7.97,46400,1.36144902592052,1.46039686898877,1.36144902592052,1.46039686898877,253224.317206369,0.0,1.0
2008-10-16,7.57,7.71,7.17,7.65,138100,1.3871021704197,1.41275531491887,1.31380747185063,1.40176111013351,753669.788926712,0.0,1.0
2008-10-17,7.56,7.67,7.26,7.26,112500,1.38526980295547,1.40542584506197,1.33029877902867,1.33029877902867,613959.820812855,0.0,1.0
2008-10-20,7.9,7.9001,7.58,7.6,98600,1.44757029673918,1.44758862041383,1.38893453788393,1.39259927281238,538101.674063534,0.0,1.0
2008-10-21,7.66,7.88,7.66,7.75,91200,1.40359347759774,1.44390556181073,1.40359347759774,1.42008478477578,497716.761405621,0.0,1.0
2008-10-22,7.07,7.27,7.0,7.25,37000,1.29548379720836,1.33213114649289,1.28265722495877,1.32846641156444,201924.563289561,0.0,1.0
2008-10-23,7.03,7.18,6.7,7.18,169500,1.28815432735145,1.31563983931485,1.22768620103197,1.31563983931485,925032.796691368,0.0,1.0
2008-10-24,6.47,6.63,6.12,6.25,57500,1.18554174935475,1.21485962878238,1.12140888810681,1.14522966514176,313801.686193237,0.0,1.0
2008-10-27,6.16,6.46,6.15,6.39,104900,1.12873835796372,1.18370938189052,1.12690599049949,1.17088280964093,572483.424029052,0.0,1.0
2008-10-28,6.66,6.7,6.26,6.61,163600,1.22035673117506,1.22768620103197,1.14706203260599,1.21119489385392,892834.014977626,0.0,1.0
2008-10-29,6.83,6.99,6.56,6.6,153700,1.25150697806691,1.28082485749454,1.20203305653279,1.2093625263897,838805.550746099,0.0,1.0
2008-10-30,7.28,7.28,7.13,7.15,118600,1.33396351395712,1.33396351395712,1.30647800199372,1.31014273692217,647250.086652486,0.0,1.0
2008-10-31,7.43,7.44,7.05,7.05,68000,1.36144902592052,1.36328139338475,1.2918190622799,1.2918190622799,371104.602802437,0.0,1.0
2008-11-03,7.53,7.57,7.4,7.4,117900,1.37977270056279,1.3871021704197,1.35595192352784,1.35595192352784,643429.892211872,0.0,1.0
2008-11-04,8.22,8.22,7.82,7.82,65500,1.50620605559444,1.50620605559444,1.43291135702537,1.43291135702537,357461.051228818,0.0,1.0
2008-11-05,7.87,8.05,7.83,8.02,43400,1.4420731943465,1.47505580870259,1.4347437244896,1.4695587063099,236852.055318026,0.0,1.0
2008-11-06,7.35,7.82,7.35,7.73,43700,1.34679008620671,1.43291135702537,1.34679008620671,1.41642004984733,238489.28150686,0.0,1.0
2008-11-07,7.73,7.8,7.51,7.51,39500,1.41642004984733,1.42924662209692,1.37610796563434,1.37610796563434,215568.11486318,0.0,1.0
2008-11-10,7.54,8.07,7.54,8.0,38500,1.38160506802702,1.47872054363104,1.38160506802702,1.46589397138145,210110.694233732,0.0,1.0
2008-11-11,7.02,7.2799,7.02,7.26,22100,1.28632195988722,1.33394519028248,1.28632195988722,1.33029877902867,120608.995910792,0.0,1.0
2008-11-12,6.7,6.87,6.7,6.87,49200,1.22768620103197,1.25883644792382,1.22768620103197,1.25883644792382,268505.094968821,0.0,1.0
2008-11-13,7.19,7.19,6.55,6.92,49700,1.31747220677908,1.31747220677908,1.20020068906856,1.26799828524496,271233.805283546,0.0,1.0
2008-11-14,6.9,6.96,6.7701,6.88,34800,1.2643335503165,1.27532775510186,1.2405310969562,1.26066881538805,189918.237904777,0.0,1.0
2008-11-17,6.7,6.8,6.6,6.75,26900,1.22768620103197,1.24600987567423,1.2093625263897,1.2368480383531,146804.61493214,0.0,1.0
2008-11-18,6.59,6.72,6.36,6.55,62200,1.20753015892547,1.23135093596042,1.16538570724825,1.20020068906856,339451.563151641,0.0,1.0
2008-11-19,6.17,6.59,6.14,6.59,33100,1.13057072542794,1.20753015892547,1.12507362303526,1.20753015892547,180640.622834716,0.0,1.0
2008-11-20,5.5,6.1,5.5,6.1,67200,1.00780210532475,1.11774415317836,1.00780210532475,1.11774415317836,366738.666298878,0.0,1.0
2008-11-21,6.0,6.0,5.44,5.65,120500,1.09942047853609,1.09942047853609,0.996807900539387,1.03528761728815,657619.185848435,0.0,1.0
2008-11-24,6.39,6.57,6.16,6.35,106000,1.17088280964093,1.20386542399702,1.12873835796372,1.16355333978403,578486.586721447,0.0,1.0
2008-11-25,6.232,6.54,6.12,6.54,87500,1.14193140370615,1.19836832160434,1.12140888810681,1.19836832160434,477524.305076665,0.0,1.0
2008-11-26,6.45,6.45,6.07,6.18,73200,1.1818770144263,1.1818770144263,1.11224705078568,1.13240309289217,399483.190075563,0.0,1.0
2008-11-28,6.55,6.6,6.46,6.49,23900,1.20020068906856,1.2093625263897,1.18370938189052,1.1892064842832,130432.353043798,0.0,1.0
2008-12-01,6.16,6.37,6.16,6.35,75800,1.12873835796372,1.16721807471248,1.12873835796372,1.16355333978403,413672.483712127,0.0,1.0
2008-12-02,6.36,6.4,6.23,6.34,92900,1.16538570724825,1.17271517710516,1.14156493021331,1.1617209723198,506994.376475684,0.0,1.0
2008-12-03,6.46,6.46,6.21,6.21,89800,1.18370938189052,1.18370938189052,1.13790019528485,1.13790019528485,490076.372524395,0.0,1.0
2008-12-04,6.23,6.38,6.14,6.35,61000,1.14156493021331,1.16905044217671,1.12507362303526,1.16355333978403,332902.658396302,0.0,1.0
2008-12-05,6.19,6.23,6.02,6.17,131000,1.1342354603564,1.14156493021331,1.10308521346454,1.13057072542794,714922.102457634,0.0,1.0
2008-12-08,6.5,6.56,6.36,6.48,118200,1.19103885174743,1.20203305653279,1.16538570724825,1.18737411681898,645067.118400706,0.0,1.0
2008-12-09,6.38,6.59,6.38,6.49,72600,1.16905044217671,1.20753015892547,1.16905044217671,1.1892064842832,396208.737697895,0.0,1.0
2008-12-10,6.54,6.56,6.41,6.54,66600,1.19836832160434,1.20203305653279,1.17454754456939,1.19836832160434,363464.213921209,0.0,1.0
2008-12-11,6.27,6.5,6.26,6.47,29700,1.17223876156446,1.2152395454815,1.17036916226372,1.20963074757928,158857.569042909,0.1274,1.0
2008-12-12,6.29,6.35,6.11,6.11,73800,1.17597796016594,1.18719555597039,1.14232517275261,1.14232517275261,394736.989742986,0.0,1.0
2008-12-15,6.35,6.5,6.35,6.5,81200,1.18719555597039,1.2152395454815,1.18719555597039,1.2152395454815,434317.663511251,0.0,1.0
2008-12-16,6.72,6.72,6.4984,6.51,118400,1.2563707300978,1.2563707300978,1.21494040959338,1.21710914478224,633290.780292266,0.0,1.0
2008-12-17,6.75,6.86,6.67,6.68,66400,1.26197952800002,1.28254512030817,1.24702273359409,1.24889233289483,355156.315974718,0.0,1.0
2008-12-18,6.85,6.99,6.81,6.9,90400,1.28067552100743,1.3068499112178,1.27319712380446,1.29002351751113,483526.068736663,0.0,1.0
2008-12-19,7.045,7.0899,6.9,7.0,74400,1.31713270737187,1.3255272082322,1.29002351751113,1.30871951051854,397946.233562034,0.0,1.0
2008-12-22,6.89,7.0114,6.88,7.01,36100,1.28815391821039,1.31085085372138,1.28628431890965,1.31058910981928,193089.503112761,0.0,1.0
2008-12-23,7.0,7.1,7.0,7.06,34700,1.30871951051854,1.32741550352595,1.30871951051854,1.31993710632298,185601.26753498,0.0,1.0
2008-12-24,7.08,7.08,7.01,7.01,18100,1.32367630492446,1.32367630492446,1.31058910981928,1.31058910981928,96812.1885413014,0.0,1.0
2008-12-26,7.32,7.42,7.03,7.1,77400,1.36854668814224,1.38724268114965,1.31432830842076,1.32741550352595,413992.452657277,0.0,1.0
2008-12-29,7.42,7.5,7.36,7.43,49700,1.38724268114965,1.40219947555558,1.37602508534521,1.38911228045039,265832.363011197,0.0,1.0
2008-12-30,7.97,7.97,7.53,7.55,137300,1.49007064269039,1.49007064269039,1.4078082734578,1.41154747205928,734381.960592302,0.0,1.0
2008-12-31,8.01,8.04,7.82,7.94,90900,1.49754903989336,1.50315783779558,1.46202665317928,1.48446184478817,486200.43858587,0.0,1.0
2009-01-02,8.46,8.49,8.02,8.02,85000,1.58168100842669,1.58728980632891,1.4994186391941,1.4994186391941,454642.874365226,0.0,1.0
2009-01-05,8.286,8.4,8.15,8.32,72000,1.5491499805938,1.57046341262225,1.52372343010373,1.55550661821632,385109.258285839,0.0,1.0
2009-01-06,8.39,8.48,8.25,8.35,105400,1.56859381332151,1.58542020702817,1.54241942311113,1.56111541611854,563757.164212879,0.0,1.0
2009-01-07,8.1746,8.33,8.1,8.16,52600,1.52832264438355,1.55737621751706,1.51437543360002,1.52559302940447,281343.708136599,0.0,1.0
2009-01-08,8.14,8.19,8.06,8.1,111800,1.52185383080299,1.53120182730669,1.50689703639706,1.51437543360002,597989.098282731,0.0,1.0
2009-01-09,7.71,8.16,7.71,8.08,101300,1.44146106087113,1.52559302940447,1.44146106087113,1.51063623499854,541827.331449382,0.0,1.0
2009-01-12,7.44,7.68,7.43,7.68,62000,1.39098187975113,1.43585226296891,1.38911228045039,1.43585226296891,331621.861301695,0.0,1.0
2009-01-13,7.28,7.33,7.14,7.31,164900,1.36106829093928,1.37041628744298,1.33489390072891,1.3666770888415,882007.176268539,0.0,1.0
2009-01-14,6.92,7.01,6.86,7.01,89200,1.29376271611261,1.31058910981928,1.28254512030817,1.31058910981928,477107.581098568,0.0,1.0
2009-01-15,6.95,7.0,6.79,6.96,83400,1.29937151401483,1.30871951051854,1.26945792520298,1.30124111331558,446084.890847765,0.0,1.0
2009-01-16,7.0099,7.1,6.86,7.1,107500,1.31057041382627,1.32741550352595,1.28254512030817,1.32741550352595,574989.517579551,0.0,1.0
2009-01-20,6.52,6.73,6.52,6.71,73100,1.21897874408298,1.25824032939854,1.21897874408298,1.25450113079706,390992.871954095,0.0,1.0
2009-01-21,6.88,6.88,6.5,6.61,78400,1.28628431890965,1.28628431890965,1.2152395454815,1.23580513778965,419341.192355691,0.0,1.0
2009-01-22,6.66,6.73,6.5,6.65,55100,1.24515313429335,1.25824032939854,1.2152395454815,1.24328353499261,294715.557382635,0.0,1.0
2009-01-23,6.63,6.64,6.36,6.43,85600,1.23954433639113,1.24141393569187,1.18906515527113,1.20215235037631,457852.118184275,0.0,1.0
2009-01-26,6.68,6.75,6.64,6.67,91200,1.24889233289483,1.26197952800002,1.24141393569187,1.24702273359409,487805.060495397,0.0,1.0
2009-01-27,6.8199,6.8199,6.6499,6.75,129900,1.2750480271122,1.2750480271122,1.2432648389996,1.26197952800002,694801.286824032,0.0,1.0
2009-01-28,7.05,7.1589,6.99,7.01,196800,1.31806750702224,1.33842744340731,1.3068499112178,1.31058910981928,1052631.97264796,0.0,1.0
2009-01-29,6.76,6.92,6.7578,6.92,83600,1.26384912730076,1.29376271611261,1.2634378154546,1.29376271611261,447154.638787446,0.0,1.0
2009-01-30,6.67,6.84,6.67,6.73,91300,1.24702273359409,1.27880592170669,1.24702273359409,1.25824032939854,488339.934465238,0.0,1.0
2009-02-02,6.6,6.6,6.4942,6.51,58400,1.23393553848891,1.23393553848891,1.21415517788707,1.21710914478224,312366.398387402,0.0,1.0
2009-02-03,6.93,6.98,6.63,6.7,83400,1.29563231541335,1.30498031191706,1.23954433639113,1.25263153149632,446084.890847764,0.0,1.0
2009-02-04,6.86,7.0699,6.86,6.98,55900,1.28254512030817,1.32178800963072,1.28254512030817,1.30498031191706,298994.549141366,0.0,1.0
2009-02-05,7.16,7.16,6.85,6.85,49000,1.33863309933039,1.33863309933039,1.28067552100743,1.28067552100743,262088.245222307,0.0,1.0
2009-02-06,7.49,7.51,7.26,7.3,20900,1.40032987625484,1.40406907485632,1.3573290923378,1.36480748954076,111788.659696861,0.0,1.0
2009-02-09,7.44,7.5,7.39,7.45,31600,1.39098187975113,1.40219947555558,1.38163388324743,1.39285147905187,169020.174469896,0.0,1.0
2009-02-10,7.05,7.41,7.02,7.38,30800,1.31806750702224,1.38537308184891,1.31245870912002,1.37976428394669,164741.182711165,0.0,1.0
2009-02-11,7.2,7.31,7.08,7.19,47900,1.34611149653335,1.3666770888415,1.32367630492446,1.34424189723261,256204.631554052,0.0,1.0
2009-02-12,7.04,7.0899,6.9,6.99,64700,1.3161979077215,1.3255272082322,1.29002351751113,1.3068499112178,346063.458487414,0.0,1.0
2009-02-13,7.01,7.07,6.96,7.01,30800,1.31058910981928,1.32180670562372,1.30124111331558,1.31058910981928,164741.182711164,0.0,1.0
2009-02-17,6.63,6.67,6.5,6.67,41400,1.23954433639113,1.24702273359409,1.2152395454815,1.24702273359409,221437.823514357,0.0,1.0
2009-02-18,6.51,6.65,6.4501,6.5,60400,1.21710914478224,1.24328353499261,1.2059102449708,1.2152395454815,323063.877784231,0.0,1.0
2009-02-19,6.45,6.72,6.43,6.66,39300,1.2058915489778,1.2563707300978,1.20215235037631,1.24515313429335,210205.470147686,0.0,1.0
2009-02-20,6.2699,6.36,6.13,6.31,142900,1.17222006557145,1.18906515527113,1.14606437135409,1.17971715876743,764334.902903424,0.0,1.0
2009-02-23,5.89,6.25,5.89,6.25,84800,1.10119398813631,1.16849956296298,1.10119398813631,1.16849956296298,453573.126425544,0.0,1.0
2009-02-24,6.32,6.41,5.91,5.99,87300,1.18158675806817,1.19841315177483,1.10493318673779,1.11988998114372,466944.975671578,0.0,1.0
2009-02-25,6.11,6.2,5.92,6.18,40400,1.14232517275261,1.15915156645928,1.10680278603854,1.15541236785779,216089.083815943,0.0,1.0
2009-02-26,6.13,6.34,6.13,6.27,16700,1.14606437135409,1.18532595666965,1.14606437135409,1.17223876156446,89323.952963521,0.0,1.0
2009-02-27,6.0,6.0764,5.9,5.95,94100,1.12175958044446,1.13604331910212,1.10306358743705,1.11241158394076,503316.405620798,0.0,1.0
2009-03-02,5.75,5.93,5.62,5.62,149900,1.07501959792594,1.10867238533928,1.05071480701631,1.05071480701631,801776.080792324,0.0,1.0
2009-03-03,5.69,5.9199,5.68,5.89,117000,1.0638020021215,1.10678409004553,1.06193240282076,1.10119398813631,625802.544714486,0.0,1.0
2009-03-04,5.9,5.97,5.82,5.82,142700,1.10306358743705,1.11615078254224,1.08810679303113,1.08810679303113,763265.154963741,0.0,1.0
2009-03-05,5.55,5.74,5.55,5.74,70900,1.03762761191113,1.0731499986252,1.03762761191113,1.0731499986252,379225.644617582,0.0,1.0
2009-03-06,5.4,5.66,5.3,5.66,123900,1.00958362240002,1.05819320421928,0.990887629392607,1.05819320421928,662708.848633544,0.0,1.0
2009-03-09,5.304,5.41,5.27,5.29,62500,0.991635469112904,1.01145322170076,0.985278831490385,0.989018030091867,334296.231150902,0.0,1.0
2009-03-10,5.74,5.7834,5.46,5.46,63100,1.0731499986252,1.08126405959042,1.02080121820446,1.02080121820446,337505.474969951,0.0,1.0
2009-03-11,5.86,5.91,5.81,5.83,47100,1.09558519023409,1.10493318673779,1.08623719373039,1.08997639233187,251925.63979532,0.0,1.0
2009-03-12,6.01,6.07,5.69,5.76,39100,1.1236291797452,1.13484677554965,1.0638020021215,1.07688919722668,209135.722208004,0.0,1.0
2009-03-13,5.88,6.07,5.85,6.07,41100,1.09932438883557,1.13484677554965,1.09371559093335,1.13484677554965,219833.201604833,0.0,1.0
2009-03-16,5.97,6.18,5.97,6.02,13000,1.11615078254224,1.15541236785779,1.11615078254224,1.12549877904594,69533.6160793875,0.0,1.0
2009-03-17,6.07,6.1,5.9199,5.97,16200,1.13484677554965,1.14045557345187,1.10678409004553,1.11615078254224,86649.5831143134,0.0,1.0
2009-03-18,6.3475,6.37,5.95,6.01,32700,1.1867281561452,1.19093475457187,1.11241158394076,1.1236291797452,174903.788138152,0.0,1.0
2009-03-19,6.3,6.36,6.26,6.36,43800,1.17784755946668,1.18906515527113,1.17036916226372,1.18906515527113,234274.798790553,0.0,1.0
2009-03-20,6.15,6.3103,6.14,6.2827,29500,1.14980356995557,1.17977324674645,1.14793397065483,1.1746131526764,157787.821103226,0.0,1.0
2009-03-23,6.49,6.49,6.28,6.28,24200,1.21336994618076,1.21336994618076,1.1741083608652,1.1741083608652,129439.500701629,0.0,1.0
2009-03-24,6.41,6.42,6.3,6.4,19200,1.19841315177483,1.20028275107557,1.17784755946668,1.19654355247409,102695.802209557,0.0,1.0
2009-03-25,6.5,6.59,6.26,6.5,32500,1.2152395454815,1.23206593918817,1.17036916226372,1.2152395454815,173834.040198469,0.0,1.0
2009-03-26,6.555,6.555,6.46,6.46,14300,1.22552234163557,1.22552234163557,1.20776114827854,1.20776114827854,76486.9776873265,0.0,1.0
2009-03-27,6.36,6.39,6.315,6.39,18000,1.18906515527113,1.19467395317335,1.1806519584178,1.19467395317335,96277.3145714596,0.0,1.0
2009-03-30,6.16,6.16,6.0,6.14,57400,1.15167316925631,1.15167316925631,1.12175958044446,1.14793397065483,307017.658688989,0.0,1.0
2009-03-31,6.3994,6.41,6.23,6.23,26500,1.19643137651605,1.19841315177483,1.1647603643615,1.1647603643615,141741.602007982,0.0,1.0
2009-04-01,6.46,6.46,6.24,6.25,30800,1.20776114827854,1.20776114827854,1.16662996366224,1.16849956296298,164741.182711164,0.0,1.0
2009-04-02,6.62,6.8,6.62,6.62,94600,1.23767473709039,1.27132752450372,1.23767473709039,1.23767473709039,505990.775470004,0.0,1.0
2009-04-03,6.85,6.85,6.6399,6.68,33900,1.28067552100743,1.28067552100743,1.24139523969886,1.24889233289483,181322.275776249,0.0,1.0
2009-04-06,6.72,6.75,6.66,6.67,20300,1.2563707300978,1.26197952800002,1.24515313429335,1.24702273359409,108579.415877813,0.0,1.0
2009-04-07,6.52,6.59,6.52,6.59,36300,1.21897874408298,1.23206593918817,1.21897874408298,1.23206593918817,194159.251052444,0.0,1.0
2009-04-08,6.62,6.6846,6.56,6.56,18400,1.23767473709039,1.24975234857317,1.22645714128594,1.22645714128594,98416.8104508253,0.0,1.0
2009-04-09,6.8,6.9,6.76,6.76,54500,1.27132752450372,1.29002351751113,1.26384912730076,1.26384912730076,291506.313563587,0.0,1.0
2009-04-13,6.98,7.01,6.74,6.74,31600,1.30498031191706,1.31058910981928,1.26010992869928,1.26010992869928,169020.174469895,0.0,1.0
2009-04-14,6.95,6.992,6.83,6.87,15100,1.29937151401483,1.30722383107795,1.27693632240595,1.28441471960891,80765.9694460581,0.0,1.0
2009-04-15,7.14,7.18,6.8899,6.89,80500,1.33489390072891,1.34237229793187,1.28813522221738,1.28815391821039,430573.545722361,0.0,1.0
2009-04-16,7.28,7.3399,7.15,7.2,92700,1.36106829093928,1.37226719075072,1.33676350002965,1.34611149653335,495828.170043017,0.0,1.0
2009-04-17,7.38,7.44,7.2432,7.3,59300,1.37976428394669,1.39098187975113,1.35418816551255,1.36480748954076,317180.264115975,0.0,1.0
2009-04-20,7.07,7.09,6.9806,7.08,72700,1.32180670562372,1.32554590422521,1.3050924878751,1.32367630492446,388853.37607473,0.0,1.0
2009-04-21,7.11,7.24,6.79,6.92,53400,1.32928510282669,1.35358989373632,1.26945792520298,1.29376271611261,285622.69989533,0.0,1.0
2009-04-22,7.1,7.21,6.92,6.92,46600,1.32741550352595,1.34798109583409,1.29376271611261,1.29376271611261,249251.269946111,0.0,1.0
2009-04-23,7.2,7.27,7.0897,7.13,49000,1.34611149653335,1.35919869163854,1.32548981624618,1.33302430142817,262088.245222308,0.0,1.0
2009-04-24,7.46,7.5,7.34,7.41,51200,1.39472107835261,1.40219947555558,1.37228588674372,1.38537308184891,273855.472558819,0.0,1.0
2009-04-27,7.37,7.45,7.2801,7.3,25200,1.37789468464595,1.39285147905187,1.36108698693229,1.36480748954076,134788.240400043,0.0,1.0
2009-04-28,7.39,7.49,7.2196,7.2196,54600,1.38163388324743,1.40032987625484,1.34977591116281,1.34977591116281,292041.187533427,0.0,1.0
2009-04-29,7.53,7.59,7.43,7.45,26000,1.4078082734578,1.41902586926224,1.38911228045039,1.39285147905187,139067.232158775,0.0,1.0
2009-04-30,7.59,7.78,7.59,7.59,49700,1.42231636403155,1.45792112149742,1.42231636403155,1.42231636403155,265217.366219962,0.0176,1.0
2009-05-01,7.74,7.75,7.62,7.65,53500,1.45042538308355,1.45229931768702,1.42793816784195,1.43355997165235,285495.555186479,0.0,1.0
2009-05-04,8.15,8.15,7.72,7.78,43200,1.52725670182571,1.52725670182571,1.44667751387662,1.45792112149742,230530.990356184,0.0,1.0
2009-05-05,8.04,8.12,7.99,8.12,56500,1.50664342118757,1.5216348980153,1.49727374817023,1.5216348980153,301504.651738991,0.0,1.0
2009-05-06,8.15,8.19,8.07,8.19,71200,1.52725670182571,1.53475244023957,1.51226522499797,1.53475244023957,379949.224846303,0.0,1.0
2009-05-07,8.0,8.25,8.0,8.17,80700,1.4991476827737,1.54599604786038,1.4991476827737,1.53100457103264,430644.697262594,0.0,1.0
2009-05-08,8.4,8.4,8.17,8.25,32900,1.57410506691238,1.57410506691238,1.53100457103264,1.54599604786038,175566.425525891,0.0,1.0
2009-05-11,8.12,8.24,8.09,8.19,25700,1.5216348980153,1.54412211325691,1.5160130942049,1.53475244023957,137144.59379986,0.0,1.0
2009-05-12,8.1399,8.21,8.055,8.21,26200,1.5253640278762,1.53850030944651,1.50945432309277,1.53850030944651,139812.776558612,0.0,1.0
2009-05-13,7.76,7.92,7.76,7.92,45200,1.45417325229049,1.48415620594596,1.45417325229049,1.48415620594596,241203.721391193,0.0,1.0
2009-05-14,7.86,7.91,7.82,7.82,15000,1.47291259832516,1.4822822713425,1.46541685991129,1.46541685991129,80045.482762564,0.0,1.0
2009-05-15,7.85,7.9876,7.79,7.9,24000,1.47103866372169,1.4968240038654,1.45979505610089,1.48040833673903,128072.772420103,0.0,1.0
2009-05-18,8.17,8.1799,8.03,8.1,27500,1.53100457103264,1.53285976629007,1.5047694865841,1.51788702880837,146750.051731367,0.0,1.0
2009-05-19,8.3,8.35,8.1599,8.16,47800,1.55536572087771,1.56473539389505,1.52911189708314,1.52913063642917,255078.271736705,0.0,1.0
2009-05-20,8.45,8.59,8.4,8.4,59000,1.58347473992972,1.60970982437826,1.57410506691238,1.57410506691238,314845.565532752,0.0,1.0
2009-05-21,8.3801,8.4501,8.28,8.36,29700,1.57037593705148,1.58349347927575,1.55161785167078,1.56660932849852,158490.055869877,0.0,1.0
2009-05-22,8.37,8.43,8.37,8.42,15000,1.56848326310198,1.57972687072279,1.56848326310198,1.57785293611932,80045.4827625642,0.0,1.0
2009-05-26,8.55,8.56,8.31,8.31,37900,1.60221408596439,1.60408802056786,1.55723965548118,1.55723965548118,202248.253113412,0.0,1.0
2009-05-27,8.39,8.5799,8.38,8.5,74100,1.57223113230892,1.60781715042876,1.57035719770545,1.59284441294706,395424.684847066,0.0,1.0
2009-05-28,8.65,8.65,8.49,8.55,48100,1.62095343199906,1.62095343199906,1.59097047834359,1.60221408596439,256679.181391956,0.0,1.0
2009-05-29,8.71,8.8535,8.64,8.8,50800,1.63219703961987,1.65908800117962,1.6190794973956,1.64906245105107,271087.368289216,0.0,1.0
2009-06-01,8.95,8.95,8.83,8.85,43500,1.67717147010308,1.67717147010308,1.65468425486147,1.6584321240684,232131.900011435,0.0,1.0
2009-06-02,9.07,9.14,8.95,8.95,17600,1.69965868534468,1.71277622756895,1.67717147010308,1.67717147010308,93920.0331080753,0.0,1.0
2009-06-03,8.9,8.96,8.79,8.96,69700,1.66780179708574,1.67904540470654,1.6471885164476,1.67904540470654,371944.676570048,0.0,1.0
2009-06-04,9.02,9.05,8.92,8.95,10600,1.69028901232735,1.69591081613775,1.67154966629267,1.67717147010308,56565.4744855451,0.0,1.0
2009-06-05,8.82,9.05,8.78,9.05,52200,1.652810320258,1.69591081613775,1.64531458184414,1.69591081613775,278558.280013724,0.0,1.0
2009-06-08,8.67,8.72,8.63,8.64,20000,1.624701301206,1.63407097422333,1.61720556279213,1.6190794973956,106727.310350085,0.0,1.0
2009-06-09,8.67,8.67,8.57,8.57,31600,1.624701301206,1.624701301206,1.60596195517133,1.60596195517133,168629.150353135,0.0,1.0
2009-06-10,8.8,8.9,8.74,8.8,98700,1.64906245105107,1.66780179708574,1.63781884343027,1.64906245105107,526699.276577671,0.0,1.0
2009-06-11,8.9301,8.94,8.83,8.85,24100,1.67344234024218,1.67529753549961,1.65468425486147,1.6584321240684,128606.408971853,0.0,1.0
2009-06-12,8.93,8.93,8.75,8.89,6500,1.67342360089614,1.67342360089614,1.63969277803373,1.66592786248227,34686.3758637778,0.0,1.0
2009-06-15,8.37,8.57,8.37,8.57,46100,1.56848326310198,1.60596195517133,1.56848326310198,1.60596195517133,246006.450356947,0.0,1.0
2009-06-16,8.48,8.48,8.38,8.41,70600,1.58909654374012,1.58909654374012,1.57035719770545,1.57597900151585,376747.405535802,0.0,1.0
2009-06-17,8.43,8.43,8.22,8.4,26700,1.57972687072279,1.57972687072279,1.54037424404998,1.57410506691238,142480.959317364,0.0,1.0
2009-06-18,8.31,8.4,8.31,8.33,24700,1.55723965548118,1.57410506691238,1.55723965548118,1.56098752468811,131808.228282355,0.0,1.0
2009-06-19,8.36,8.47,8.36,8.47,17200,1.56660932849852,1.58722260913665,1.56660932849852,1.58722260913665,91785.4869010732,0.0,1.0
2009-06-22,8.02,8.1,8.0,8.04,88700,1.50289555198063,1.51788702880837,1.4991476827737,1.50664342118757,473335.62140263,0.0,1.0
2009-06-23,8.13,8.2,7.95,8.06,55200,1.52350883261877,1.53662637484304,1.48977800975636,1.5103912903945,294567.376566236,0.0,1.0
2009-06-24,8.24,8.37,8.2,8.24,17700,1.54412211325691,1.56848326310198,1.53662637484304,1.54412211325691,94453.6696598256,0.0,1.0
2009-06-25,8.43,8.43,8.16,8.16,71100,1.57972687072279,1.57972687072279,1.52913063642917,1.52913063642917,379415.588294553,0.0,1.0
2009-06-26,8.4,8.41,8.3,8.3,34400,1.57410506691238,1.57597900151585,1.55536572087771,1.55536572087771,183570.973802147,0.0,1.0
2009-06-29,8.62,8.63,8.42,8.52,14600,1.61533162818866,1.61720556279213,1.57785293611932,1.59659228215399,77910.9365555624,0.0,1.0
2009-06-30,8.6,8.63,8.45,8.62,51800,1.61158375898173,1.61720556279213,1.58347473992972,1.61533162818866,276423.733806721,0.0,1.0
2009-07-01,8.78,8.8,8.7,8.7,53100,1.64531458184414,1.64906245105107,1.6303231050164,1.6303231050164,283361.008979476,0.0,1.0
2009-07-02,8.45,8.65,8.3999,8.65,87700,1.58347473992972,1.62095343199906,1.57408632756635,1.62095343199906,467999.255885124,0.0,1.0
2009-07-06,8.38,8.51,8.2614,8.51,49700,1.57035719770545,1.59471834755052,1.54813233330833,1.59471834755052,265217.366219962,0.0,1.0
2009-07-07,8.19,8.3001,8.16,8.21,68400,1.53475244023957,1.55538446022375,1.52913063642917,1.53850030944651,365007.401397293,0.0,1.0
2009-07-08,8.27,8.28,8.15,8.28,87400,1.54974391706731,1.55161785167078,1.52725670182571,1.55161785167078,466398.346229874,0.0,1.0
2009-07-09,8.39,8.43,8.31,8.31,38200,1.57223113230892,1.57972687072279,1.55723965548118,1.55723965548118,203849.162768663,0.0,1.0
2009-07-10,8.31,8.3337,8.25,8.32,20000,1.55723965548118,1.5616808804914,1.54599604786038,1.55911359008465,106727.310350085,0.0,1.0
2009-07-13,8.5,8.54,8.3801,8.42,36600,1.59284441294706,1.60034015136092,1.57037593705148,1.57785293611932,195310.977940656,0.0,1.0
2009-07-14,8.57,8.59,8.5099,8.59,28400,1.60596195517133,1.60970982437826,1.59469960820449,1.60970982437826,151552.780697121,0.0,1.0
2009-07-15,8.91,8.95,8.74,8.74,29200,1.66967573168921,1.67717147010308,1.63781884343027,1.63781884343027,155821.873111124,0.0,1.0
2009-07-16,8.97,9.0,8.82,8.82,27100,1.68091933931001,1.68654114312041,1.652810320258,1.652810320258,144615.505524366,0.0,1.0
2009-07-17,8.99,8.99,8.87,8.87,28900,1.68466720851694,1.68466720851694,1.66217999327534,1.66217999327534,154220.963455874,0.0,1.0
2009-07-20,9.2,9.27,9.09,9.12,49300,1.72401983518975,1.73713737741402,1.70340655455162,1.70902835836202,263082.820012961,0.0,1.0
2009-07-21,9.43,9.43,9.31,9.37,39200,1.7671203310695,1.7671203310695,1.74463311582789,1.7558767234487,209185.528286167,0.0,1.0
2009-07-22,9.48,9.53,9.38,9.42,13900,1.77649000408683,1.78585967710417,1.75775065805216,1.76524639646603,74175.4806933095,0.0,1.0
2009-07-23,9.58,9.61,9.43,9.43,55000,1.79522935012151,1.80085115393191,1.7671203310695,1.7671203310695,293500.103462734,0.0,1.0
2009-07-24,9.58,9.6,9.38,9.38,50900,1.79522935012151,1.79897721932844,1.75775065805216,1.75775065805216,271621.004840967,0.0,1.0
2009-07-27,9.56,9.61,9.47,9.54,37100,1.79148148091457,1.80085115393191,1.77461606948337,1.78773361170764,197979.160699409,0.0,1.0
2009-07-28,9.47,9.53,9.02,9.24,38300,1.77461606948337,1.78585967710417,1.69028901232735,1.73151557360362,204382.799320413,0.0,1.0
2009-07-29,9.48,9.5,9.36,9.44,34000,1.77649000408683,1.78023787329377,1.75400278884523,1.76899426567297,181436.427595146,0.0,1.0
2009-07-30,9.6,9.6696,9.56,9.58,65000,1.79897721932844,1.81201980416857,1.79148148091457,1.79522935012151,346863.758637777,0.0,1.0
2009-07-31,9.6,9.67,9.6,9.62,24300,1.79897721932844,1.81209476155271,1.79897721932844,1.80272508853537,129673.682075354,0.0,1.0
2009-08-03,9.89,9.92,9.76,9.76,51600,1.85332132282899,1.85894312663939,1.82896017298391,1.82896017298391,275356.46070322,0.0,1.0
2009-08-04,9.95,10.02,9.82,9.82,17400,1.86456493044979,1.87768247267406,1.84020378060472,1.84020378060472,92852.7600045742,0.0,1.0
2009-08-05,9.91,10.02,9.85,10.02,16300,1.85706919203592,1.87768247267406,1.84582558441512,1.87768247267406,86982.7579353196,0.0,1.0
2009-08-06,9.94,10.01,9.79,9.79,87500,1.86269099584632,1.87580853807059,1.83458197679431,1.83458197679431,466931.982781624,0.0,1.0
2009-08-07,10.04,10.05,9.99,9.99,32900,1.88143034188099,1.88330427648446,1.87206066886366,1.87206066886366,175566.425525891,0.0,1.0
2009-08-10,10.01,10.05,9.96,10.01,24100,1.87580853807059,1.88330427648446,1.86643886505326,1.87580853807059,128606.408971853,0.0,1.0
2009-08-11,9.89,9.98,9.8701,9.9,16600,1.85332132282899,1.87018673426019,1.84959219296809,1.85519525743245,88583.6675905707,0.0,1.0
2009-08-12,10.03,10.05,9.83,9.83,21700,1.87955640727753,1.88330427648446,1.84207771520818,1.84207771520818,115799.131729842,0.0,1.0
2009-08-13,10.19,10.25,10.1101,10.25,23000,1.909539360933,1.9207829685538,1.8945666234513,1.9207829685538,122736.406902598,0.0,1.0
2009-08-14,10.18,10.29,10.1,10.28,63300,1.90766542632953,1.92827870696767,1.8926739495018,1.9264047723642,337791.937258021,0.0,1.0
2009-08-17,9.99,10.1,9.93,10.0,41500,1.87206066886366,1.8926739495018,1.86081706124285,1.87393460346712,221459.168976427,0.0,1.0
2009-08-18,10.11,10.16,10.08,10.12,41800,1.89454788410526,1.9039175571226,1.88892608029486,1.89642181870873,223060.078631679,0.0,1.0
2009-08-19,10.17,10.18,10.05,10.1,43800,1.90579149172607,1.90766542632953,1.88330427648446,1.8926739495018,233732.809666686,0.0,1.0
2009-08-20,10.25,10.36,10.2,10.2,30700,1.9207829685538,1.94139624919194,1.91141329553647,1.91141329553647,163826.421387381,0.0,1.0
2009-08-21,10.72,10.79,10.31,10.31,61800,2.00885789491676,2.02197543714103,1.93202657617461,1.93202657617461,329787.388981763,0.0,1.0
2009-08-24,10.79,10.87,10.76,10.78,84400,2.02197543714103,2.03696691396876,2.01635363333063,2.02010150253756,450389.24967736,0.0,1.0
2009-08-25,10.82,10.96,10.75,10.75,51300,2.02759724095143,2.05383232539997,2.01447969872716,2.01447969872716,273755.551047969,0.0,1.0
2009-08-26,10.72,10.82,10.72,10.76,15200,2.00885789491676,2.02759724095143,2.00885789491676,2.01635363333063,81112.7558660648,0.0,1.0
2009-08-27,10.75,10.75,10.61,10.71,26900,2.01447969872716,2.01447969872716,1.98824461427862,2.00698396031329,143548.232420865,0.0,1.0
2009-08-28,10.83,10.89,10.79,10.84,37300,2.0294711755549,2.0407147831757,2.02197543714103,2.03134511015836,199046.433802909,0.0,1.0
2009-08-31,10.81,10.85,10.57,10.57,18200,2.02572330634796,2.03321904476183,1.98074887586475,1.98074887586475,97121.8524185778,0.0,1.0
2009-09-01,10.47,10.83,10.46,10.73,182200,1.96200952983008,2.0294711755549,1.96013559522661,2.01073182952022,972285.797289278,0.0,1.0
2009-09-02,10.48,10.54,10.3,10.44,64400,1.96388346443355,1.97512707205435,1.93015264157114,1.95638772601968,343661.939327274,0.0,1.0
2009-09-03,10.48,10.53,10.44,10.45,29100,1.96388346443355,1.97325313745088,1.95638772601968,1.95826166062314,155288.236559374,0.0,1.0
2009-09-04,10.78,10.78,10.56,10.56,6700,2.02010150253756,2.02010150253756,1.97887494126128,1.97887494126128,35753.6489672786,0.0,1.0
2009-09-08,11.03,11.08,10.9801,11.04,19800,2.06694986762424,2.07631954064157,2.05759893395294,2.0688238022277,105660.037246584,0.0,1.0
2009-09-09,11.27,11.39,11.11,11.11,81400,2.11192429810745,2.13441151334905,2.08194134445197,2.08194134445197,434380.153124847,0.0,1.0
2009-09-10,11.6,11.61,11.28,11.32,35300,2.17376414002186,2.17563807462533,2.11379823271092,2.12129397112478,188373.702767901,0.0,1.0
2009-09-11,11.76,11.81,11.698,11.72,63600,2.20374709367734,2.21311676669467,2.19212869913584,2.19625135526347,339392.846913271,0.0,1.0
2009-09-14,11.94,11.95,11.4,11.4,27700,2.23747791653975,2.23935185114321,2.13628544795252,2.13628544795252,147817.324834868,0.0,1.0
2009-09-15,11.96,11.98,11.87,11.87,86800,2.24122578574668,2.24497365495361,2.22436037431548,2.22436037431548,463196.526919371,0.0,1.0
2009-09-16,12.3,12.37,12.09,12.1,40100,2.30493956226456,2.31805710448883,2.26558693559175,2.26746087019522,213988.257251922,0.0,1.0
2009-09-17,12.37,12.53,12.28,12.36,67000,2.31805710448883,2.34804005814431,2.30119169305763,2.31618316988537,357536.489672786,0.0,1.0
2009-09-18,12.58,12.75,12.4,12.75,23300,2.35740973116164,2.38926661942058,2.32367890829923,2.38926661942058,124337.31655785,0.0,1.0
2009-09-21,12.38,12.51,12.28,12.45,45100,2.3199310390923,2.34429218893737,2.30119169305763,2.33304858131657,240670.084839443,0.0,1.0
2009-09-22,12.47,12.57,12.39,12.57,18500,2.3367964505235,2.35553579655818,2.32180497369577,2.35553579655818,98722.7620738292,0.0,1.0
2009-09-23,12.26,12.62,12.26,12.43,54200,2.29744382385069,2.36490546957551,2.29744382385069,2.32930071210964,289231.011048732,0.0,1.0
2009-09-24,11.97,12.35,11.93,12.31,52500,2.24309972035015,2.3143092352819,2.23560398193628,2.30681349686803,280159.189668974,0.0,1.0
2009-09-25,11.9,11.95,11.83,11.93,20900,2.22998217812588,2.23935185114321,2.21686463590161,2.23560398193628,111530.039315839,0.0,1.0
2009-09-28,12.02,12.13,11.88,11.9,150800,2.25246939336748,2.27308267400562,2.22623430891894,2.22998217812588,804723.920039645,0.0,1.0
2009-09-29,12.0,12.02,11.93,11.98,20600,2.24872152416055,2.25246939336748,2.23560398193628,2.24497365495361,109929.129660588,0.0,1.0
2009-09-30,11.98,12.15,11.86,11.94,31900,2.24497365495361,2.27683054321256,2.22248643971201,2.23747791653975,170230.060008387,0.0,1.0
2009-10-01,11.83,11.9801,11.83,11.97,44100,2.21686463590161,2.24499239429965,2.21686463590161,2.24309972035015,235333.719321938,0.0,1.0
2009-10-02,11.72,11.74,11.39,11.74,26500,2.19625135526347,2.1999992244704,2.13441151334905,2.1999992244704,141413.686213863,0.0,1.0
2009-10-05,11.85,11.85,11.7,11.7,30500,2.22061250510854,2.22061250510854,2.19250348605654,2.19250348605654,162759.14828388,0.0,1.0
2009-10-06,12.1,12.17,12.05,12.05,26500,2.26746087019522,2.28057841241949,2.25809119717788,2.25809119717788,141413.686213863,0.0,1.0
2009-10-07,12.12,12.19,11.96,12.15,22700,2.27120873940215,2.28432628162642,2.24122578574668,2.27683054321256,121135.497247347,0.0,1.0
2009-10-08,12.529,12.54,12.22,12.22,56700,2.34785266468396,2.34991399274777,2.28994808543683,2.28994808543683,302571.924842492,0.0,1.0
2009-10-09,12.5266,12.53,12.38,12.39,17000,2.34740292037913,2.34804005814431,2.3199310390923,2.32180497369577,90718.2137975725,0.0,1.0
2009-10-12,12.6875,12.72,12.67,12.69,36800,2.37755452814891,2.38364481561018,2.37427514259285,2.37802301179978,196378.251044157,0.0,1.0
2009-10-13,12.76,12.9,12.72,12.9,40600,2.39114055402405,2.41737563847259,2.38364481561018,2.41737563847259,216656.440010673,0.0,1.0
2009-10-14,13.01,13.06,12.8,13.06,63100,2.43798891911073,2.44735859212806,2.39863629243792,2.44735859212806,336724.664154519,0.0,1.0
2009-10-15,12.99,13.2,12.85,13.17,36700,2.43424104990379,2.4735936765766,2.40800596545525,2.4679718727662,195844.614492407,0.0,1.0
2009-10-16,12.77,12.82,12.7,12.7,11600,2.39301448862752,2.40238416164485,2.37989694640325,2.37989694640325,61901.8400030495,0.0,1.0
2009-10-19,12.84,12.91,12.76,12.83,75200,2.40613203085179,2.41924957307606,2.39114055402405,2.40425809624832,401294.686916321,0.0,1.0
2009-10-20,12.8,12.83,12.75,12.8,17200,2.39863629243792,2.40425809624832,2.38926661942058,2.39863629243792,91785.4869010734,0.0,1.0
2009-10-21,12.75,12.85,12.75,12.76,17300,2.38926661942058,2.40800596545525,2.38926661942058,2.39114055402405,92319.123452824,0.0,1.0
2009-10-22,12.75,12.85,12.5,12.5,40800,2.38926661942058,2.40800596545525,2.34241825433391,2.34241825433391,217723.713114175,0.0,1.0
2009-10-23,12.61,12.7476,12.6,12.71,21400,2.36303153497204,2.38881687511575,2.36115760036858,2.38177088100672,114198.222074592,0.0,1.0
2009-10-26,12.5,12.74,12.45,12.7,38400,2.34241825433391,2.38739268481712,2.33304858131657,2.37989694640325,204916.435872164,0.0,1.0
2009-10-27,12.19,12.46,12.15,12.32,25900,2.28432628162642,2.33492251592004,2.27683054321256,2.3086874314715,138211.866903361,0.0,1.0
2009-10-28,11.6,12.03,11.6,12.03,74400,2.17376414002186,2.25434332797095,2.17376414002186,2.25434332797095,397025.594502318,0.0,1.0
2009-10-29,11.78,11.85,11.59,11.77,108200,2.20749496288427,2.22061250510854,2.1718902054184,2.20562102828081,577394.748993963,0.0,1.0
2009-10-30,11.24,11.67,11.1,11.67,100900,2.10630249429705,2.18688168224613,2.08006740984851,2.18688168224613,538439.28071618,0.0,1.0
2009-11-02,11.4,11.43,11.22,11.22,57500,2.13628544795252,2.14190725176292,2.10255462509011,2.10255462509011,306841.017256496,0.0,1.0
2009-11-03,11.34,11.4,11.24,11.24,22900,2.12504184033172,2.13628544795252,2.10630249429705,2.10630249429705,122202.770350848,0.0,1.0
2009-11-04,11.49,11.59,11.4196,11.44,39500,2.15315085938373,2.1718902054184,2.13995835977532,2.14378118636639,210786.437941418,0.0,1.0
2009-11-05,11.92,11.93,11.73,11.74,28200,2.23373004733281,2.23560398193628,2.19812528986694,2.1999992244704,150485.507593621,0.0,1.0
2009-11-06,11.98,12.0,11.88,11.88,21100,2.24497365495361,2.24872152416055,2.22623430891894,2.22623430891894,112597.31241934,0.0,1.0
2009-11-09,12.49,12.49,12.2,12.2,23500,2.34054431973044,2.34054431973044,2.28620021622989,2.28620021622989,125404.58966135,0.0,1.0
2009-11-10,12.38,12.47,12.27,12.34,18300,2.3199310390923,2.3367964505235,2.29931775845416,2.31243530067843,97655.4889703282,0.0,1.0
2009-11-11,12.47,12.67,12.47,12.67,20700,2.3367964505235,2.37427514259285,2.3367964505235,2.37427514259285,110462.766212339,0.0,1.0
2009-11-12,12.42,12.5725,12.42,12.49,14600,2.32742677750617,2.35600428020904,2.32742677750617,2.34054431973044,77910.9365555623,0.0,1.0
2009-11-13,12.57,12.5746,12.44,12.44,33800,2.35553579655818,2.35639780647577,2.3311746467131,2.3311746467131,180369.154491644,0.0,1.0
2009-11-16,12.68,12.7091,12.62,12.62,33800,2.37614907719631,2.3816022268924,2.36490546957551,2.36490546957551,180369.154491645,0.0,1.0
2009-11-17,12.65,12.65,12.53,12.58,30100,2.37052727338591,2.37052727338591,2.34804005814431,2.35740973116164,160624.602076879,0.0,1.0
2009-11-18,12.53,12.75,12.5,12.66,25800,2.34804005814431,2.38926661942058,2.34241825433391,2.37240120798938,137678.23035161,0.0,1.0
2009-11-19,12.41,12.51,12.36,12.51,14300,2.3255528429027,2.34429218893737,2.31618316988537,2.34429218893737,76310.0269003111,0.0,1.0
2009-11-20,12.13,12.29,12.06,12.29,24000,2.27308267400562,2.3030656276611,2.25996513178135,2.3030656276611,128072.772420103,0.0,1.0
2009-11-23,12.34,12.41,12.29,12.41,79100,2.31243530067843,2.3255528429027,2.3030656276611,2.3255528429027,422106.512434588,0.0,1.0
2009-11-24,12.42,12.44,12.3625,12.39,9500,2.32742677750617,2.3311746467131,2.31665165353623,2.32180497369577,50695.4724162905,0.0,1.0
2009-11-25,12.61,12.64,12.5145,12.54,31300,2.36303153497204,2.36865333878245,2.34513545950893,2.34991399274777,167028.240697884,0.0,1.0
2009-11-27,12.46,12.46,12.1,12.1,45100,2.33492251592004,2.33492251592004,2.26746087019522,2.26746087019522,240670.084839442,0.0,1.0
2009-11-30,12.29,12.31,12.24,12.31,42900,2.3030656276611,2.30681349686803,2.29369595464376,2.30681349686803,228930.080700933,0.0,1.0
2009-12-01,12.56,12.5603,12.45,12.46,63500,2.35366186195471,2.35371807999281,2.33304858131657,2.33492251592004,338859.210361521,0.0,1.0
2009-12-02,12.62,12.6201,12.55,12.59,35000,2.36490546957551,2.36492420892155,2.35178792735124,2.35928366576511,186772.79311265,0.0,1.0
2009-12-03,12.61,12.6648,12.61,12.65,38900,2.36303153497204,2.37330069659904,2.36303153497204,2.37052727338591,207584.618630916,0.0,1.0
2009-12-04,12.58,12.71,12.56,12.67,68800,2.35740973116164,2.38177088100672,2.35366186195471,2.37427514259285,367141.947604294,0.0,1.0
2009-12-07,12.59,12.61,12.51,12.51,30600,2.35928366576511,2.36303153497204,2.34429218893737,2.34429218893737,163292.784835631,0.0,1.0
2009-12-08,12.38,12.4001,12.36,12.38,17300,2.3199310390923,2.32369764764527,2.31618316988537,2.3199310390923,92319.1234528239,0.0,1.0
2009-12-09,12.23,12.3,12.17,12.3,76200,2.29182202004029,2.30493956226456,2.28057841241949,2.30493956226456,406631.052433826,0.0,1.0
2009-12-10,12.2999,12.35,12.275,12.32,20500,2.30492082291853,2.3143092352819,2.3002547257559,2.3086874314715,109395.493108837,0.0,1.0
2009-12-11,12.2,12.39,12.2,12.32,31100,2.28620021622989,2.32180497369577,2.28620021622989,2.3086874314715,165960.967594383,0.0,1.0
2009-12-14,12.27,12.35,12.27,12.31,35900,2.29931775845416,2.3143092352819,2.29931775845416,2.30681349686803,191575.522078403,0.0,1.0
2009-12-15,12.25,12.27,12.08,12.14,9000,2.29556988924723,2.29931775845416,2.26371300098829,2.27495660860909,48027.2896575384,0.0,1.0
2009-12-16,12.31,12.41,12.31,12.33,29300,2.30681349686803,2.3255528429027,2.30681349686803,2.31056136607496,156355.509662875,0.0,1.0
2009-12-17,12.105,12.1438,12.0705,12.14,15600,2.26839783749695,2.27566870375841,2.26193276311499,2.27495660860909,83247.3020730668,0.0,1.0
2009-12-18,12.13,12.16,12.08,12.16,21900,2.27308267400562,2.27870447781602,2.26371300098829,2.27870447781602,116866.404833344,0.0,1.0
2009-12-21,12.19,12.19,12.14,12.14,36500,2.28432628162642,2.28432628162642,2.27495660860909,2.27495660860909,194777.341388906,0.0,1.0
2009-12-22,12.2,12.22,12.19,12.21,19800,2.28620021622989,2.28994808543683,2.28432628162642,2.28807415083336,105660.037246585,0.0,1.0
2009-12-23,12.27,12.27,12.19,12.21,10600,2.29931775845416,2.29931775845416,2.28432628162642,2.28807415083336,56565.4744855453,0.0,1.0
2009-12-24,12.27,12.33,12.27,12.33,1700,2.29931775845416,2.31056136607496,2.29931775845416,2.31056136607496,9071.82137975726,0.0,1.0
2009-12-28,12.14,12.27,12.14,12.26,25700,2.27495660860909,2.29931775845416,2.27495660860909,2.29744382385069,137144.59379986,0.0,1.0
2009-12-29,12.04,12.21,12.01,12.21,25900,2.28621895557593,2.31849945577924,2.28052239671652,2.31849945577924,136398.134237954,0.1601,1.0
2009-12-30,12.0,12.0044,11.922,12.0,13100,2.27862354376338,2.27945903906276,2.26381249072892,2.27862354376338,68989.0177033667,0.0,1.0
2009-12-31,11.99,12.11,11.99,12.02,12900,2.27672469081025,2.29951092624788,2.27672469081025,2.28242124966965,67935.7502575136,0.0,1.0
2010-01-04,12.32,12.37,12.13,12.13,28200,2.33938683826374,2.34888110302942,2.30330863215415,2.30330863215415,148510.709865262,0.0,1.0
2010-01-05,12.41,12.44,12.39,12.4,38600,2.35647651484196,2.36217307370137,2.35267880893569,2.35457766188883,203280.617049615,0.0,1.0
2010-01-06,12.5848,12.6,12.5,12.5,20000,2.38966846446278,2.39255472095155,2.37356619142019,2.37356619142019,105326.744585293,0.0,1.0
2010-01-07,12.61,12.6597,12.49,12.49,21400,2.39445357390469,2.40389087308177,2.37166733846705,2.37166733846705,112699.616706263,0.0,1.0
2010-01-08,12.62,12.64,12.6,12.6,21000,2.39635242685782,2.4001501327641,2.39255472095155,2.39255472095155,110593.081814557,0.0,1.0
2010-01-11,12.75,12.7574,12.66,12.7,20200,2.42103751524859,2.42244266643391,2.40394783867037,2.41154325048291,106380.012031146,0.0,1.0
2010-01-12,12.6,12.62,12.56,12.62,18000,2.39255472095155,2.39635242685782,2.38495930913901,2.39635242685782,94794.0701267634,0.0,1.0
2010-01-13,12.72,12.7235,12.64,12.66,18800,2.41534095638918,2.41600555492278,2.4001501327641,2.40394783867037,99007.1399101752,0.0,1.0
2010-01-14,12.82,12.83,12.73,12.73,22100,2.43432948592055,2.43622833887368,2.41723980934232,2.41723980934232,116386.052766748,0.0,1.0
2010-01-15,12.9,12.9,12.55,12.68,72800,2.44952030954564,2.44952030954564,2.38306045618587,2.40774554457664,383389.350290464,0.0,1.0
2010-01-19,12.81,12.81,12.5,12.56,38000,2.43243063296741,2.43243063296741,2.37356619142019,2.38495930913901,200120.814712056,0.0,1.0
2010-01-20,12.48,12.61,12.33,12.61,37100,2.36976848551392,2.39445357390469,2.34128569121687,2.39445357390469,195381.111205718,0.0,1.0
2010-01-21,12.1976,12.44,12.09,12.44,22200,2.31614487811735,2.36217307370137,2.29571322034161,2.36217307370137,116912.686489675,0.0,1.0
2010-01-22,11.93,12.12,11.93,12.11,25600,2.26533157309143,2.30140977920102,2.26533157309143,2.29951092624788,134818.233069174,0.0,1.0
2010-01-25,12.1,12.1019,11.96,11.96,29900,2.29761207329474,2.29797285535584,2.27102813195084,2.27102813195084,157463.483155013,0.0,1.0
2010-01-26,11.9,12.04,11.89,12.0,34300,2.25963501423202,2.28621895557593,2.25773616127888,2.27862354376338,180635.366963777,0.0,1.0
2010-01-27,11.83,11.84,11.69,11.8,34400,2.24634304356007,2.2482418965132,2.21975910221616,2.24064648470066,181162.000686703,0.0,1.0
2010-01-28,11.7,11.9,11.67,11.9,19000,2.2216579551693,2.25963501423202,2.21596139630989,2.25963501423202,100060.407356028,0.0,1.0
2010-01-29,11.65,11.86,11.58,11.79,41800,2.21216369040362,2.25203960241948,2.19887171973166,2.23874763174752,220132.896183261,0.0,1.0
2010-02-01,11.8699,11.87,11.75,11.78,11700,2.25391946684308,2.25393845537261,2.23115221993498,2.23684877879439,61616.1455823962,0.0,1.0
2010-02-02,12.032,12.12,11.88,11.89,29000,2.28469987321342,2.30140977920102,2.25583730832575,2.25773616127888,152723.779648674,0.0,1.0
2010-02-03,11.99,12.04,11.93,12.02,31300,2.27672469081025,2.28621895557593,2.26533157309143,2.28242124966965,164836.355275983,0.0,1.0
2010-02-04,11.51,11.77,11.5,11.65,61400,2.18557974905971,2.23494992584125,2.18368089610657,2.21216369040362,323353.105876848,0.0,1.0
2010-02-05,11.21,11.4,10.91,11.4,90100,2.12861416046563,2.16469236657521,2.07164857187154,2.16469236657521,474496.984356742,0.0,1.0
2010-02-08,11.06,11.16,11.06,11.1,63800,2.10013136616858,2.11911989569994,2.10013136616858,2.10772677798113,335992.315227084,0.0,1.0
2010-02-09,11.36,11.4199,11.21,11.27,22300,2.15709695476267,2.16847108395195,2.12861416046563,2.14000727818444,117439.320212601,0.0,1.0
2010-02-10,11.3495,11.3799,11.25,11.28,24700,2.15510315916188,2.16087567213941,2.13620957227817,2.14190613113758,130078.529562836,0.0,1.0
2010-02-11,11.41,11.48,11.2,11.27,46800,2.16659121952835,2.1798831902003,2.12671530751249,2.14000727818444,246464.582329585,0.0,1.0
2010-02-12,11.28,11.31,11.15,11.19,45900,2.14190613113758,2.14760268999699,2.11722104274681,2.12481645455935,241724.878823246,0.0,1.0
2010-02-16,11.48,11.51,11.25,11.25,66800,2.1798831902003,2.18557974905971,2.13620957227817,2.13620957227817,351791.326914878,0.0,1.0
2010-02-17,11.53,11.57,11.49,11.54,43700,2.18937745496598,2.19697286677853,2.18178204315344,2.19127630791912,230138.936918865,0.0,1.0
2010-02-18,11.69,11.71,11.59,11.59,12000,2.21975910221616,2.22355680812243,2.2007705726848,2.2007705726848,63196.0467511756,0.0,1.0
2010-02-19,11.74,11.76,11.57,11.57,12900,2.22925336698184,2.23305107288811,2.19697286677853,2.19697286677853,67935.7502575138,0.0,1.0
2010-02-22,11.67,11.71,11.6,11.7,27500,2.21596139630989,2.22355680812243,2.20266942563794,2.2216579551693,144824.273804777,0.0,1.0
2010-02-23,11.5,11.61,11.44,11.6,35100,2.18368089610657,2.20456827859107,2.17228777838776,2.20266942563794,184848.436747189,0.0,1.0
2010-02-24,11.6,11.65,11.44,11.47,23700,2.20266942563794,2.21216369040362,2.17228777838776,2.17798433724717,124812.192333571,0.0,1.0
2010-02-25,11.25,11.4,11.18,11.25,85000,2.13620957227817,2.16469236657521,2.12291760160622,2.13620957227817,447638.664487494,0.0,1.0
2010-02-26,11.34,11.35,11.24,11.29,47400,2.1532992488564,2.15519810180953,2.13431071932503,2.14380498409071,249624.384667143,0.0,1.0
2010-03-01,11.55,11.58,11.41,11.41,40100,2.19317516087225,2.19887171973166,2.16659121952835,2.16659121952835,211180.122893512,0.0,1.0
2010-03-02,11.73,11.8,11.69,11.69,35000,2.22735451402871,2.24064648470066,2.21975910221616,2.21975910221616,184321.803024262,0.0,1.0
2010-03-03,11.91,11.978,11.85,11.85,27000,2.26153386718516,2.27444606726648,2.25014074946634,2.25014074946634,142191.105190145,0.0,1.0
2010-03-04,11.92,11.9525,11.87,11.92,37900,2.26343272013829,2.26960399223598,2.25393845537261,2.26343272013829,199594.18098913,0.0,1.0
2010-03-05,12.2099,12.21,12.03,12.03,40800,2.31848046724971,2.31849945577924,2.28432010262279,2.28432010262279,214866.558953997,0.0,1.0
2010-03-08,12.21,12.2399,12.17,12.19,24400,2.31849945577924,2.32417702610912,2.3109040439667,2.31470174987297,128498.628394057,0.0,1.0
2010-03-09,12.19,12.19,12.05,12.09,21200,2.31470174987297,2.31470174987297,2.28811780852906,2.29571322034161,111646.34926041,0.0,1.0
2010-03-10,12.28,12.3,12.23,12.24,23500,2.33179142645119,2.33558913235747,2.32229716168551,2.32419601463865,123758.924887719,0.0,1.0
2010-03-11,12.3948,12.3948,12.28,12.28,27100,2.3535902583532,2.3535902583532,2.33179142645119,2.33179142645119,142717.738913071,0.0,1.0
2010-03-12,12.44,12.5,12.4,12.5,16600,2.36217307370137,2.37356619142019,2.35457766188883,2.37356619142019,87421.1980057929,0.0,1.0
2010-03-15,12.371,12.371,12.305,12.36,15800,2.34907098832473,2.34907098832473,2.33653855883403,2.34698225007628,83208.1282223813,0.0,1.0
2010-03-16,12.49,12.5,12.3978,12.4,25400,2.37166733846705,2.37356619142019,2.35415991423914,2.35457766188883,133764.965623322,0.0,1.0
2010-03-17,12.54,12.62,12.45,12.5,45800,2.38116160323273,2.39635242685782,2.36407192665451,2.37356619142019,241198.24510032,0.0,1.0
2010-03-18,12.449,12.64,12.39,12.54,22800,2.36388204135919,2.4001501327641,2.35267880893569,2.38116160323273,120072.488827234,0.0,1.0
2010-03-19,12.2702,12.42,12.16,12.42,35900,2.32993055055712,2.3583753677951,2.30900519101356,2.3583753677951,189061.5065306,0.0,1.0
2010-03-22,12.28,12.39,12.05,12.11,20700,2.33179142645119,2.35267880893569,2.28811780852906,2.29951092624788,109013.180645778,0.0,1.0
2010-03-23,12.3699,12.37,12.29,12.3,16000,2.34886211449989,2.34888110302942,2.33369027940433,2.33558913235747,84261.395668234,0.0,1.0
2010-03-24,12.2892,12.3026,12.19,12.22,25900,2.33353837116808,2.33608283412528,2.31470174987297,2.32039830873238,136398.134237954,0.0,1.0
2010-03-25,12.39,12.48,12.3709,12.44,52200,2.35267880893569,2.36976848551392,2.3490519997952,2.36217307370137,274902.803367614,0.0,1.0
2010-03-26,12.57,12.58,12.34,12.48,49800,2.38685816209214,2.38875701504528,2.34318454417001,2.36976848551392,262263.594017379,0.0,1.0
2010-03-29,12.69,12.6995,12.6,12.6,19800,2.40964439752978,2.41144830783526,2.39255472095155,2.39255472095155,104273.47713944,0.0,1.0
2010-03-30,12.63,12.67,12.54,12.66,16400,2.39825127981096,2.4058466916235,2.38116160323273,2.40394783867037,86367.9305599399,0.0,1.0
2010-03-31,12.63,12.6592,12.56,12.59,30600,2.39825127981096,2.40379593043412,2.38495930913901,2.39065586799841,161149.919215498,0.0,1.0
2010-04-01,12.86,12.86,12.71,12.71,34000,2.44192489773309,2.44192489773309,2.41344210343605,2.41344210343605,179055.465794997,0.0,1.0
2010-04-05,12.94,12.976,12.86,12.88,17100,2.45711572135818,2.46395159198947,2.44192489773309,2.44572260363936,90054.3666204252,0.0,1.0
2010-04-06,12.96,12.9799,12.76,12.81,39400,2.46091342726445,2.46469214464119,2.42293636820173,2.43243063296741,207493.686833027,0.0,1.0
2010-04-07,12.95,12.96,12.86,12.89,30000,2.45901457431132,2.46091342726445,2.44192489773309,2.4476214565925,157990.116877939,0.0,1.0
2010-04-08,12.91,12.9211,12.8,12.86,8800,2.45141916249877,2.45352688927675,2.43053178001427,2.44192489773309,46343.7676175288,0.0,1.0
2010-04-09,13.07,13.08,12.9,12.9,24000,2.48180080974895,2.48369966270209,2.44952030954564,2.44952030954564,126392.093502351,0.0,1.0
2010-04-12,13.1799,13.2,13.08,13.08,16600,2.50266920370392,2.50648589813972,2.48369966270209,2.48369966270209,87421.1980057927,0.0,1.0
2010-04-13,13.2099,13.21,13.1,13.15,7900,2.50836576256332,2.50838475109286,2.48749736860836,2.49699163337404,41604.0641111907,0.0,1.0
2010-04-14,13.39,13.3901,13.24,13.24,23300,2.54256410424931,2.54258309277884,2.51408130995226,2.51408130995226,122705.657441866,0.0,1.0
2010-04-15,13.36,13.36,13.2,13.2,10900,2.5368675453899,2.5368675453899,2.50648589813972,2.50648589813972,57403.0757989844,0.0,1.0
2010-04-16,13.0695,13.31,12.98,13.31,53000,2.48170586710129,2.52737328062422,2.46471113317072,2.52737328062422,279115.873151026,0.0,1.0
2010-04-19,13.04,13.06,12.91,12.94,32000,2.47610425088954,2.47990195679581,2.45141916249877,2.45711572135818,168522.791336468,0.0,1.0
2010-04-20,13.08,13.13,13.06,13.13,13100,2.48369966270209,2.49319392746777,2.47990195679581,2.49319392746777,68989.0177033665,0.0,1.0
2010-04-21,13.1,13.11,13.06,13.08,30200,2.48749736860836,2.48939622156149,2.47990195679581,2.48369966270209,159043.384323792,0.0,1.0
2010-04-22,13.04,13.06,12.8705,12.9301,10500,2.47610425088954,2.47990195679581,2.44391869333388,2.45523585693457,55296.5409072786,0.0,1.0
2010-04-23,13.07,13.07,12.92,12.93,28600,2.48180080974895,2.48180080974895,2.45331801545191,2.45521686840504,150617.244756968,0.0,1.0
2010-04-26,13.27,13.28,13.0,13.0,34100,2.51977786881167,2.52167672176481,2.468508839077,2.468508839077,179582.099517924,0.0,1.0
2010-04-27,12.95,13.21,12.91,13.17,50600,2.45901457431132,2.50838475109286,2.45141916249877,2.50078933928031,266476.66380079,0.0,1.0
2010-04-28,12.98,13.09,12.8806,13.05,98200,2.47486999647,2.49584347101636,2.45591760219811,2.4882167529995,515031.497338471,0.0535,1.0
2010-04-29,13.02,13.05,12.96,13.03,60900,2.48249671448686,2.4882167529995,2.47105663746157,2.48440339399107,319403.443868766,0.0,1.0
2010-04-30,12.88,13.06,12.83,12.96,20000,2.45580320142786,2.49012343250372,2.44626980390679,2.47105663746157,104894.398643273,0.0,1.0
2010-05-03,12.91,12.93,12.8101,12.83,9900,2.4615232399405,2.46533659894893,2.4424755116934,2.44626980390679,51922.7273284202,0.0,1.0
2010-05-04,12.48,12.6,12.44,12.54,69100,2.37953602125929,2.40241617530986,2.37190930324244,2.39097609828458,362410.147312509,0.0,1.0
2010-05-05,12.12,12.29,11.92,12.29,42400,2.31089555910758,2.34330911067922,2.2727619690233,2.34330911067922,222376.125123739,0.0,1.0
2010-05-06,11.79,12.02,11.65,11.94,83000,2.24797513546852,2.29182876406544,2.22128162240952,2.27657532803173,435311.754369582,0.0,1.0
2010-05-07,11.53,11.738,11.39,11.7,59200,2.19840146835895,2.2380604020466,2.17170795529995,2.23081501993059,310487.419984088,0.0,1.0
2010-05-10,11.9,12.27,11.75,12.25,62100,2.26894861001487,2.3394957516708,2.24034841745166,2.33568239266237,325697.107787363,0.0,1.0
2010-05-11,11.88,11.968,11.58,11.67,57600,2.26513525100644,2.28191403064353,2.20793486588002,2.22509498141795,302095.868092627,0.0,1.0
2010-05-12,12.15,12.1501,12.01,12.02,19800,2.31661559762023,2.31663466441527,2.28992208456123,2.29182876406544,103845.45465684,0.0,1.0
2010-05-13,12.19,12.2,12.05,12.05,25800,2.32424231563708,2.3261489951413,2.29754880257808,2.29754880257808,135313.774249822,0.0,1.0
2010-05-14,11.77,12.14,11.62,12.14,48500,2.24416177646009,2.31470891811601,2.21556158389687,2.31470891811601,254368.916709937,0.0,1.0
2010-05-17,11.8296,11.9696,11.55,11.77,32900,2.2555255863052,2.2822190993642,2.20221482736738,2.24416177646009,172551.285768184,0.0,1.0
2010-05-18,11.45,12.03,11.39,12.03,23600,2.18314803232523,2.29373544356966,2.17170795529995,2.29373544356966,123775.390399062,0.0,1.0
2010-05-19,11.3,11.55,11.03,11.49,63500,2.15454783976202,2.20221482736738,2.10306749314824,2.19077475034209,333039.715692392,0.0,1.0
2010-05-20,10.6,11.01,10.37,10.94,168500,2.02108027446703,2.09925413413981,1.9772266458701,2.08590737761031,883735.308569574,0.0,1.0
2010-05-21,10.87,10.91,10.29,10.3,68600,2.07256062108081,2.08018733909767,1.96197320983639,1.9638798893406,359787.787346426,0.0,1.0
2010-05-24,10.87,11.02,10.65,10.85,16300,2.07256062108081,2.10116081364402,2.0306136719881,2.06874726207238,85488.9348942675,0.0,1.0
2010-05-25,10.78,10.78,10.31,10.46,36900,2.05540050554288,2.05540050554288,1.96578656884482,1.99438676140803,193530.165496839,0.0,1.0
2010-05-26,10.77,10.87,10.49,10.81,42600,2.05349382603867,2.07256062108081,2.00010679992067,2.06112054405553,223425.069110171,0.0,1.0
2010-05-27,11.27,11.31,10.97,10.97,48700,2.14882780124938,2.15645451926624,2.09162741612295,2.09162741612295,255417.860696369,0.0,1.0
2010-05-28,11.09,11.2104,11.08,11.19,14900,2.11450757017352,2.13746399140426,2.11260089066931,2.13357436521567,78146.3269892385,0.0,1.0
2010-06-01,11.0699,11.3,10.99,10.99,31200,2.11067514437005,2.15454783976202,2.09544077513138,2.09544077513138,163635.261883506,0.0,1.0
2010-06-02,11.29,11.29,11.0,11.02,21400,2.15264116025781,2.15264116025781,2.0973474546356,2.10116081364402,112237.006548302,0.0,1.0
2010-06-03,11.32,11.3678,11.26,11.31,33300,2.15836119877045,2.16747512680059,2.14692112174516,2.15645451926624,174649.173741049,0.0,1.0
2010-06-04,10.95,11.19,10.93,11.09,33900,2.08781405711452,2.13357436521567,2.0840006981061,2.11450757017352,177796.005700348,0.0,1.0
2010-06-07,10.86,11.26,10.86,11.08,17600,2.0706539415766,2.14692112174516,2.0706539415766,2.11260089066931,92307.0708060801,0.0,1.0
2010-06-08,10.94,10.94,10.75,10.84,4900,2.08590737761031,2.08590737761031,2.04968046703024,2.06684058256817,25699.1276676019,0.0,1.0
2010-06-09,10.86,11.0,10.86,10.98,21800,2.0706539415766,2.0973474546356,2.0706539415766,2.09353409562717,114334.894521167,0.0,1.0
2010-06-10,11.3,11.37,11.11,11.11,34700,2.15454783976202,2.16789459629152,2.11832092918195,2.11832092918195,181991.781646079,0.0,1.0
2010-06-11,11.33,11.33,11.11,11.11,18400,2.16026787827466,2.16026787827466,2.11832092918195,2.11832092918195,96502.8467518113,0.0,1.0
2010-06-14,11.48,11.53,11.41,11.41,60700,2.18886807083788,2.19840146835895,2.17552131430838,2.17552131430838,318354.499882333,0.0,1.0
2010-06-15,11.82,11.85,11.63,11.63,53900,2.25369517398116,2.2594152124938,2.21746826340109,2.21746826340109,282690.40434362,0.0,1.0
2010-06-16,11.75,11.789,11.62,11.62,20000,2.24034841745166,2.24778446751809,2.21556158389687,2.21556158389687,104894.398643273,0.0,1.0
2010-06-17,11.81,11.86,11.71,11.86,17300,2.25178849447694,2.26132189199801,2.2327216994348,2.26132189199801,90733.6548264313,0.0,1.0
2010-06-18,11.85,11.86,11.74,11.74,9200,2.2594152124938,2.26132189199801,2.23844173794744,2.23844173794744,48251.4233759056,0.0,1.0
2010-06-21,12.03,12.13,11.93,12.13,30500,2.29373544356966,2.3128022386118,2.27466864852751,2.3128022386118,159963.957930991,0.0,1.0
2010-06-22,11.97,12.05,11.93,11.95,24600,2.28229536654437,2.29754880257808,2.27466864852751,2.27848200753594,129020.110331226,0.0,1.0
2010-06-23,12.09,12.16,11.82,11.9,56600,2.30517552059494,2.31852227712444,2.25369517398116,2.26894861001487,296851.148160463,0.0,1.0
2010-06-24,11.95,12.06,11.87,12.06,40100,2.27848200753594,2.2994554820823,2.26322857150223,2.2994554820823,210313.269279762,0.0,1.0
2010-06-25,11.89,11.89,11.73,11.84,30200,2.26704193051066,2.26704193051066,2.23653505844323,2.25750853298959,158390.541951342,0.0,1.0
2010-06-28,11.895,11.98,11.84,11.87,20500,2.26799527026276,2.28420204604859,2.25750853298959,2.26322857150223,107516.758609355,0.0,1.0
2010-06-29,11.57,11.75,11.524,11.72,24600,2.2060281863758,2.24034841745166,2.19725746065642,2.23462837893902,129020.110331226,0.0,1.0
2010-06-30,11.46,11.6,11.46,11.52,17400,2.18505471182945,2.21174822488845,2.18505471182945,2.19649478885473,91258.1268196474,0.0,1.0
2010-07-01,11.5,11.5,11.35,11.41,24300,2.1926814298463,2.1926814298463,2.16408123728309,2.17552131430838,127446.694351577,0.0,1.0
2010-07-02,11.57,11.64,11.52,11.52,6800,2.2060281863758,2.2193749429053,2.19649478885473,2.19649478885473,35664.0955387129,0.0,1.0
2010-07-06,11.93,12.01,11.89,11.89,19900,2.27466864852751,2.28992208456123,2.26704193051066,2.26704193051066,104369.926650057,0.0,1.0
2010-07-07,12.06,12.06,11.83,11.83,35200,2.2994554820823,2.2994554820823,2.25560185348537,2.25560185348537,184614.14161216,0.0,1.0
2010-07-08,12.05,12.13,12.0,12.1,19500,2.29754880257808,2.3128022386118,2.28801540505701,2.30708220009916,102272.038677191,0.0,1.0
2010-07-09,12.15,12.15,12.01,12.01,14100,2.31661559762023,2.31661559762023,2.28992208456123,2.28992208456123,73950.5510435073,0.0,1.0
2010-07-12,12.17,12.17,12.09,12.09,23500,2.32042895662865,2.32042895662865,2.30517552059494,2.30517552059494,123250.918405846,0.0,1.0
2010-07-13,12.42,12.45,12.28,12.28,20500,2.36809594423401,2.37381598274665,2.34140243117501,2.34140243117501,107516.758609355,0.0,1.0
2010-07-14,12.45,12.4599,12.31,12.31,10900,2.37381598274665,2.37570359545582,2.34712246968765,2.34712246968765,57167.4472605838,0.0,1.0
2010-07-15,12.64,12.64,12.49,12.56,63100,2.41004289332672,2.41004289332672,2.38144270076351,2.39478945729301,330941.827719526,0.0,1.0
2010-07-16,12.34,12.64,12.24,12.64,22700,2.3528425082003,2.41004289332672,2.33377571315815,2.41004289332672,119055.142460115,0.0,1.0
2010-07-19,12.44,12.4989,12.28,12.28,48000,2.37190930324244,2.38313964552226,2.34140243117501,2.34140243117501,251746.556743855,0.0,1.0
2010-07-20,12.34,12.35,12.19,12.19,36000,2.3528425082003,2.35474918770451,2.32424231563708,2.32424231563708,188809.917557891,0.0,1.0
2010-07-21,12.25,12.45,12.22,12.45,41000,2.33568239266237,2.37381598274665,2.32996235414973,2.37381598274665,215033.517218709,0.0,1.0
2010-07-22,12.68,12.717,12.46,12.46,63300,2.41766961134358,2.42472432550917,2.37572266225087,2.37572266225087,331990.771705959,0.0,1.0
2010-07-23,12.72,12.73,12.6,12.6,44800,2.42529632936043,2.42720300886465,2.40241617530986,2.40241617530986,234963.452960932,0.0,1.0
2010-07-26,12.829,12.839,12.7,12.71,60900,2.44607913595637,2.44798581546058,2.42148297035201,2.42338964985622,319403.443868766,0.0,1.0
2010-07-27,12.97,12.99,12.9,12.9,15200,2.47296331696579,2.47677667597422,2.45961656043629,2.45961656043629,79719.7429688874,0.0,1.0
2010-07-28,12.84,12.95,12.79,12.89,19200,2.448176483411,2.46914995795736,2.43864308588993,2.45770988093208,100698.622697542,0.0,1.0
2010-07-29,12.92,13.03,12.92,12.95,23100,2.46342991944472,2.48440339399107,2.46342991944472,2.46914995795736,121153.03043298,0.0,1.0
2010-07-30,12.83,12.85,12.73,12.76,26400,2.44626980390679,2.45008316291522,2.42720300886465,2.43292304737729,138460.60620912,0.0,1.0
2010-08-02,13.14,13.14,12.9,12.9,34900,2.50537686853743,2.50537686853743,2.45961656043629,2.45961656043629,183040.725632511,0.0,1.0
2010-08-03,13.229,13.229,13.04,13.14,38100,2.52234631612494,2.52234631612494,2.48631007349529,2.50537686853743,199823.829415435,0.0,1.0
2010-08-04,13.32,13.33,13.2,13.2,18800,2.53969709961329,2.5416037791175,2.51681694556271,2.51681694556271,98600.7347246764,0.0,1.0
2010-08-05,13.25,13.35,13.04,13.04,34700,2.52635034308379,2.54541713812593,2.48631007349529,2.48631007349529,181991.781646078,0.0,1.0
2010-08-06,13.18,13.317,13.04,13.04,36600,2.51300358655429,2.53912509576202,2.48631007349529,2.48631007349529,191956.749517189,0.0,1.0
2010-08-09,13.37,13.4,13.28,13.28,37800,2.54923049713436,2.554950535647,2.53207038159643,2.53207038159643,198250.413435786,0.0,1.0
2010-08-10,13.31,13.34,13.02,13.2,16800,2.53779042010907,2.54351045862171,2.48249671448686,2.51681694556271,88111.2948603493,0.0,1.0
2010-08-11,12.7,12.92,12.63,12.85,25600,2.42148297035201,2.46342991944472,2.40813621382251,2.45008316291522,134264.830263389,0.0,1.0
2010-08-12,12.65,12.742,12.48,12.48,18300,2.41194957283094,2.42949102426971,2.37953602125929,2.37953602125929,95978.3747585946,0.0,1.0
2010-08-13,12.58,12.65,12.53,12.57,28400,2.39860281630144,2.41194957283094,2.38906941878036,2.39669613679722,148950.046073447,0.0,1.0
2010-08-16,12.62,12.6399,12.5,12.5,24900,2.40622953431829,2.41002382653168,2.38334938026772,2.38334938026772,130593.526310875,0.0,1.0
2010-08-17,12.7901,12.8116,12.71,12.71,21000,2.43866215268498,2.44276151361904,2.42338964985622,2.42338964985622,110139.118575436,0.0,1.0
2010-08-18,12.91,13.0,12.85,13.0,23000,2.4615232399405,2.47868335547843,2.45008316291522,2.47868335547843,120628.558439764,0.0,1.0
2010-08-19,12.65,12.976,12.62,12.84,24600,2.41194957283094,2.47410732466832,2.40622953431829,2.448176483411,129020.110331225,0.0,1.0
2010-08-20,12.55,12.58,12.51,12.58,8700,2.39288277778879,2.39860281630144,2.38525605977194,2.39860281630144,45629.0634098238,0.0,1.0
2010-08-23,12.33,12.63,12.33,12.63,17400,2.35093582869608,2.40813621382251,2.35093582869608,2.40813621382251,91258.1268196475,0.0,1.0
2010-08-24,12.2,12.24,12.036,12.17,26200,2.3261489951413,2.33377571315815,2.29487945127218,2.32042895662865,137411.662222687,0.0,1.0
2010-08-25,12.11,12.11,11.99,12.1,14500,2.30898887960337,2.30898887960337,2.2861087255528,2.30708220009916,76048.4390163729,0.0,1.0
2010-08-26,12.02,12.15,12.02,12.13,17500,2.29182876406544,2.31661559762023,2.29182876406544,2.3128022386118,91782.5988128639,0.0,1.0
2010-08-27,12.23,12.23,12.02,12.12,24900,2.33186903365394,2.33186903365394,2.29182876406544,2.31089555910758,130593.526310875,0.0,1.0
2010-08-30,12.13,12.38,12.08,12.38,15100,2.3128022386118,2.36046922621715,2.30326884109073,2.36046922621715,79195.270975671,0.0,1.0
2010-08-31,12.2,12.2515,12.03,12.03,7000,2.3261489951413,2.335968394588,2.29373544356966,2.29373544356966,36713.0395251455,0.0,1.0
2010-09-01,12.65,12.65,12.45,12.45,9900,2.41194957283094,2.41194957283094,2.37381598274665,2.37381598274665,51922.72732842,0.0,1.0
2010-09-02,12.742,12.82,12.6,12.6,14800,2.42949102426971,2.44436312440258,2.40241617530986,2.40241617530986,77621.8549960219,0.0,1.0
2010-09-03,12.97,13.0,12.89,12.89,15300,2.47296331696579,2.47868335547843,2.45770988093208,2.45770988093208,80244.2149621038,0.0,1.0
2010-09-07,12.92,13.0,12.851,13.0,25800,2.46342991944472,2.47868335547843,2.45027383086564,2.47868335547843,135313.774249822,0.0,1.0
2010-09-08,12.96,12.97,12.68,12.68,43000,2.47105663746157,2.47296331696579,2.41766961134358,2.41766961134358,225522.957083037,0.0,1.0
2010-09-09,13.12,13.13,13.07,13.07,27500,2.501563509529,2.50347018903322,2.49203011200793,2.49203011200793,144229.7981345,0.0,1.0
2010-09-10,13.11,13.12,12.96,12.96,17700,2.49965683002479,2.501563509529,2.47105663746157,2.47105663746157,92831.5427992965,0.0,1.0
2010-09-13,13.29,13.34,13.23,13.23,28400,2.53397706110064,2.54351045862171,2.52253698407536,2.52253698407536,148950.046073448,0.0,1.0
2010-09-14,13.4,13.401,13.22,13.24,86000,2.554950535647,2.55514120359742,2.52063030457114,2.52444366357957,451045.914166073,0.0,1.0
2010-09-15,13.46,13.47,13.33,13.33,11000,2.56639061267228,2.5682972921765,2.5416037791175,2.5416037791175,57691.9192538002,0.0,1.0
2010-09-16,13.4605,13.48,13.38,13.42,6100,2.56648594664749,2.57020397168071,2.55113717663857,2.55876389465543,31992.7915861983,0.0,1.0
2010-09-17,13.44,13.5,13.41,13.5,39700,2.56257725366385,2.57401733068914,2.55685721515121,2.57401733068914,208215.381306897,0.0,1.0
2010-09-20,13.616,13.69,13.49,13.49,58700,2.59613481293802,2.61024424126921,2.57211065118493,2.57211065118493,307865.060018007,0.0,1.0
2010-09-21,13.74,13.75,13.61,13.61,49500,2.61977763879028,2.62168431829449,2.5949908052355,2.5949908052355,259613.636642101,0.0,1.0
2010-09-22,13.71,13.86,13.7,13.73,22400,2.61405760027764,2.64265779284085,2.61215092077342,2.61787095928607,117481.726480466,0.0,1.0
2010-09-23,13.71,13.89,13.46,13.46,32700,2.61405760027764,2.64837783135349,2.56639061267228,2.56639061267228,171502.341781751,0.0,1.0
2010-09-24,14.06,14.48,13.86,13.86,60400,2.68079138292513,2.76087192210213,2.64265779284085,2.64265779284085,316781.083902685,0.0,1.0
2010-09-27,14.08,14.2395,13.9905,14.01,32700,2.68460474193356,2.71501628002578,2.66753996037085,2.67125798540406,171502.341781751,0.0,1.0
2010-09-28,14.27,14.29,14.07,14.17,40000,2.72083165251363,2.72464501152206,2.68269806242935,2.70176485747149,209788.797286546,0.0,1.0
2010-09-29,14.19,14.3,14.19,14.28,13600,2.70557821647992,2.72655169102627,2.70557821647992,2.72273833201785,71328.1910774256,0.0,1.0
2010-09-30,14.41,14.43,14.08,14.34,40600,2.74752516557263,2.75133852458106,2.68460474193356,2.73417840904313,212935.629245844,0.0,1.0
2010-10-01,14.65,15.05,14.53,14.7,46900,2.79328547367377,2.86955265384234,2.7704053196232,2.80281887119484,245977.364818475,0.0,1.0
2010-10-04,14.62,14.62,14.44,14.44,117500,2.78756543516113,2.78756543516113,2.75324520408527,2.75324520408527,616254.592029228,0.0,1.0
2010-10-05,14.88,14.92,14.62,14.78,148700,2.8371391022707,2.84476582028755,2.78756543516113,2.81807230722855,779889.853912733,0.0,1.0
2010-10-06,14.6,14.87,14.46,14.87,39600,2.7837520761527,2.83523242276648,2.7570585630937,2.83523242276648,207690.90931368,0.0,1.0
2010-10-07,14.75,14.85,14.51,14.7,75700,2.81235226871591,2.83141906375805,2.76659196061477,2.80281887119484,397025.298864788,0.0,1.0
2010-10-08,14.89,14.98,14.82,14.82,14100,2.83904578177491,2.85620589731284,2.82569902524541,2.82569902524541,73950.5510435075,0.0,1.0
2010-10-11,14.75,15.02,14.55,14.97,30200,2.81235226871591,2.8638326153297,2.77421867863163,2.85429921780862,158390.541951342,0.0,1.0
2010-10-12,14.82,14.9,14.69,14.83,40400,2.82569902524541,2.84095246127913,2.80091219169063,2.82760570474963,211886.685259411,0.0,1.0
2010-10-13,15.06,15.15,14.96,15.03,52900,2.87145933334655,2.88861944888448,2.85239253830441,2.86573929483391,277445.684411457,0.0,1.0
2010-10-14,15.19,15.2,15.07,15.16,33600,2.89624616690134,2.89815284640555,2.87336601285077,2.89052612838869,176222.589720698,0.0,1.0
2010-10-15,15.22,15.3852,15.16,15.25,49600,2.90196620541398,2.9334645508236,2.89052612838869,2.90768624392662,260138.108635317,0.0,1.0
2010-10-18,15.33,15.33,15.13,15.13,26500,2.92293967996033,2.92293967996033,2.88480608987605,2.88480608987605,138985.078202337,0.0,1.0
2010-10-19,15.02,15.26,14.97,15.26,27400,2.8638326153297,2.90959292343084,2.85429921780862,2.90959292343084,143705.326141284,0.0,1.0
2010-10-20,15.19,15.28,15.06,15.11,110700,2.89624616690134,2.91340628243926,2.87145933334655,2.88099273086762,580590.496490515,0.0,1.0
2010-10-21,15.37,15.459,15.189,15.32,41200,2.93056639797719,2.9475358455647,2.89605549895091,2.92103300045612,216082.461205142,0.0,1.0
2010-10-22,15.57,15.688,15.38,15.48,142800,2.96869998806147,2.9911988062112,2.93247307748141,2.95153987252355,748946.00631297,0.0,1.0
2010-10-25,15.76,15.88,15.637,15.81,48100,3.00492689864154,3.02780705269211,2.98147474073971,3.01446029616262,252271.028737072,0.0,1.0
2010-10-26,15.74,15.8,15.64,15.67,15700,3.00111353963312,3.0125536166584,2.98204674459097,2.98776678310362,82342.1029349692,0.0,1.0
2010-10-27,15.64,15.79,15.51,15.67,52600,2.98204674459097,3.01064693715419,2.95725991103619,2.98776678310362,275872.268431808,0.0,1.0
2010-10-28,15.68,15.84,15.58,15.77,92300,2.98967346260783,3.02018033467526,2.97060666756569,3.00683357814576,484087.649738705,0.0,1.0
2010-10-29,15.53,15.6415,15.33,15.62,37900,2.96107327004462,2.98233274651661,2.92293967996033,2.97823338558255,198774.885429002,0.0,1.0
2010-11-01,15.6,15.66,15.52,15.66,18500,2.97442002657412,2.9858601035994,2.9591665905404,2.9858601035994,97027.3187450274,0.0,1.0
2010-11-02,15.78,15.8,15.62,15.71,42100,3.00874025764997,3.0125536166584,2.97823338558255,2.99539350112047,220802.70914409,0.0,1.0
2010-11-03,15.81,15.81,15.63,15.72,28900,3.01446029616262,3.01446029616262,2.98014006508676,2.99730018062469,151572.406039529,0.0,1.0
2010-11-04,16.06,16.22,15.99,15.99,65400,3.06212728376797,3.0926341558354,3.04878052723847,3.04878052723847,343004.683563503,0.0,1.0
2010-11-05,16.05,16.159,15.84,15.98,51300,3.06022060426376,3.08100341085969,3.02018033467526,3.04687384773426,269054.132519995,0.0,1.0
2010-11-08,15.91,16.07,15.83,15.89,52800,3.03352709120476,3.06403396327218,3.01827365517104,3.02971373219633,276921.21241824,0.0,1.0
2010-11-09,15.77,16.02,15.65,16.02,29200,3.00683357814576,3.05450056575111,2.98395342409519,3.05450056575111,153145.822019178,0.0,1.0
2010-11-10,15.79,15.86,15.66,15.84,37200,3.01064693715419,3.02399369368369,2.9858601035994,3.02018033467526,195103.581476487,0.0,1.0
2010-11-11,15.53,15.63,15.52,15.6,32800,2.96107327004462,2.98014006508676,2.9591665905404,2.97442002657412,172026.813774968,0.0,1.0
2010-11-12,15.19,15.47,15.03,15.24,70200,2.89624616690134,2.94963319301933,2.86573929483391,2.90577956442241,368179.339237888,0.0,1.0
2010-11-15,15.32,15.39,15.29,15.36,39700,2.92103300045612,2.93437975698562,2.91531296194348,2.92865971847298,208215.381306897,0.0,1.0
2010-11-16,14.75,15.22,14.75,15.2,15700,2.81235226871591,2.90196620541398,2.81235226871591,2.89815284640555,82342.1029349693,0.0,1.0
2010-11-17,14.88,14.94,14.8,14.86,35700,2.8371391022707,2.84857917929598,2.82188566623698,2.83332574326227,187236.501578242,0.0,1.0
2010-11-18,15.13,15.3,15.12,15.3,36200,2.88480608987605,2.91721964144769,2.88289941037184,2.91721964144769,189858.861544324,0.0,1.0
2010-11-19,15.2,15.24,15.07,15.22,28500,2.89815284640555,2.90577956442241,2.87336601285077,2.90196620541398,149474.518066664,0.0,1.0
2010-11-22,15.14,15.16,15.06,15.06,40100,2.88671276938027,2.89052612838869,2.87145933334655,2.87145933334655,210313.269279762,0.0,1.0
2010-11-23,14.84,14.93,14.72,14.84,34100,2.82951238425384,2.84667249979177,2.80663223020327,2.82951238425384,178844.94968678,0.0,1.0
2010-11-24,14.99,15.04,14.9,15.04,45900,2.85811257681705,2.86764597433812,2.84095246127913,2.86764597433812,240732.644886312,0.0,1.0
2010-11-26,14.7925,14.929,14.69,14.69,8900,2.82045565660882,2.84648183184135,2.80091219169063,2.80091219169063,46678.0073962565,0.0,1.0
2010-11-29,14.62,14.64,14.281,14.56,35700,2.78756543516113,2.79137879416956,2.72292899996827,2.77612535813584,187236.501578242,0.0,1.0
2010-11-30,14.44,14.54,14.3,14.35,36500,2.75324520408527,2.77231199912741,2.72655169102627,2.73608508854735,191432.277523973,0.0,1.0
2010-12-01,14.71,14.85,14.65,14.65,113200,2.80472555069906,2.83141906375805,2.79328547367377,2.79328547367377,593702.296320924,0.0,1.0
2010-12-02,14.85,14.89,14.77,14.77,105800,2.83141906375805,2.83904578177491,2.81616562772434,2.81616562772434,554891.368822915,0.0,1.0
2010-12-03,15.0,15.06,14.86,14.86,173300,2.86001925632127,2.87145933334655,2.83332574326227,2.83332574326227,908909.964243959,0.0,1.0
2010-12-06,15.12,15.12,15.01,15.09,67300,2.88289941037184,2.88289941037184,2.86192593582548,2.87717937185919,352969.651434613,0.0,1.0
2010-12-07,15.1199,15.45,15.1199,15.39,89500,2.88288034357679,2.9458198340109,2.88288034357679,2.93437975698562,469402.433928647,0.0,1.0
2010-12-08,15.17,15.2699,15.11,15.21,51800,2.89243280789291,2.91148053614001,2.88099273086762,2.90005952590976,271676.492486077,0.0,1.0
2010-12-09,14.87,15.17,14.863,15.17,123300,2.83523242276648,2.89243280789291,2.83389774711353,2.89243280789291,646673.967635778,0.0,1.0
2010-12-10,14.9701,15.0,14.88,14.88,53400,2.85431828460367,2.86001925632127,2.8371391022707,2.8371391022707,280068.044377538,0.0,1.0
2010-12-13,15.11,15.18,15.07,15.1,63800,2.88099273086762,2.89433948739712,2.87336601285077,2.87908605136341,334613.131672041,0.0,1.0
2010-12-14,15.2,15.22,15.11,15.11,44400,2.89815284640555,2.90196620541398,2.88099273086762,2.88099273086762,232865.564988066,0.0,1.0
2010-12-15,15.14,15.16,15.05,15.08,60600,2.88671276938027,2.89052612838869,2.86955265384234,2.87527269235498,317830.027889117,0.0,1.0
2010-12-16,15.2,15.2,15.07,15.13,19900,2.89815284640555,2.89815284640555,2.87336601285077,2.88480608987605,104369.926650057,0.0,1.0
2010-12-17,15.16,15.19,15.0901,15.19,39600,2.89052612838869,2.89624616690134,2.87719843865424,2.89624616690134,207690.909313681,0.0,1.0
2010-12-20,15.15,15.18,14.99,15.13,54300,2.88861944888448,2.89433948739712,2.85811257681705,2.88480608987605,284788.292316486,0.0,1.0
2010-12-21,15.34,15.34,15.21,15.21,14000,2.92484635946455,2.92484635946455,2.90005952590976,2.90005952590976,73426.079050291,0.0,1.0
2010-12-22,15.42,15.44,15.27,15.37,23600,2.94009979549826,2.94391315450669,2.91149960293505,2.93056639797719,123775.390399062,0.0,1.0
2010-12-23,15.43,15.46,15.43,15.45,22000,2.94200647500248,2.94772651351512,2.94200647500248,2.9458198340109,115383.8385076,0.0,1.0
2010-12-27,15.57,15.6,15.5,15.58,107900,2.96869998806147,2.97442002657412,2.95535323153198,2.97060666756569,565905.280680459,0.0,1.0
2010-12-28,15.6,15.63,15.5601,15.59,35800,2.97442002657412,2.98014006508676,2.9668123753523,2.9725133470699,187760.973571458,0.0,1.0
2010-12-29,15.59,15.6199,15.51,15.51,12900,2.9849067638473,2.99063150485044,2.96958973106296,2.96958973106296,67375.9738280014,0.065,1.0
2010-12-30,15.63,15.7,15.56,15.56,40300,2.99256528023946,3.00596768392576,2.97916287655317,2.97916287655317,210484.63141616,0.0,1.0
2010-12-31,15.72,15.72,15.56,15.6,22100,3.00979694212184,3.00979694212184,2.97916287655317,2.98682139294534,115427.055937894,0.0,1.0
2011-01-03,15.96,15.97,15.78,15.78,19600,3.05574804047485,3.05766266957289,3.02128471671009,3.02128471671009,102369.696668901,0.0,1.0
2011-01-04,16.08,16.1101,15.98,15.99,52000,3.07872358965135,3.08448662323645,3.05957729867093,3.06149192776897,271593.072795045,0.0,1.0
2011-01-05,15.89,15.9226,15.7802,15.81,26400,3.04234563678855,3.04858732764817,3.02132300929205,3.02702860400422,137885.713880561,0.0,1.0
2011-01-06,15.85,15.97,15.7601,15.97,44400,3.03468712039638,3.05766266957289,3.01747460480499,3.05766266957289,231898.700617308,0.0,1.0
2011-01-07,15.77,15.86,15.69,15.8,48200,3.01937008761205,3.03660174949443,3.00405305482771,3.02511397490618,251745.886706176,0.0,1.0
2011-01-10,15.51,15.609,15.45,15.59,59400,2.96958973106296,2.98854455913358,2.95810195647471,2.9849067638473,310242.856231263,0.0,1.0
2011-01-11,15.5,15.62,15.43,15.62,39000,2.96767510196492,2.99065065114142,2.95427269827863,2.99065065114142,203694.804596283,0.0,1.0
2011-01-12,15.8,15.85,15.71,15.71,35300,3.02511397490618,3.03468712039638,3.0078823130238,3.0078823130238,184369.912878174,0.0,1.0
2011-01-13,15.99,16.03,15.91,15.91,24200,3.06149192776897,3.06915044416114,3.04617489498464,3.04617489498464,126395.237723848,0.0,1.0
2011-01-14,16.1,16.1,15.91,15.91,17300,3.08255284784743,3.08255284784743,3.04617489498464,3.04617489498464,90356.9261414284,0.0,1.0
2011-01-18,16.27,16.27,16.08,16.08,17400,3.11510154251414,3.11510154251414,3.07872358965135,3.07872358965135,90879.2205121882,0.0,1.0
2011-01-19,16.18,16.25,16.14,16.25,29200,3.09786988063177,3.11127228431806,3.0902113642396,3.11127228431806,152509.956261833,0.0,1.0
2011-01-20,16.18,16.24,16.08,16.23,115000,3.09786988063177,3.10935765522002,3.07872358965135,3.10744302612198,600638.526373656,0.0,1.0
2011-01-21,16.11,16.28,16.11,16.27,111600,3.08446747694547,3.11701617161219,3.08446747694547,3.11510154251414,582880.517767827,0.0,1.0
2011-01-24,16.15,16.23,16.1,16.23,31100,3.09212599333764,3.10744302612198,3.08255284784743,3.10744302612198,162433.549306267,0.0,1.0
2011-01-25,16.06,16.23,16.02,16.11,31500,3.07489433145526,3.10744302612198,3.0672358150631,3.08446747694547,164522.726789306,0.0,1.0
2011-01-26,16.5,16.5,16.33,16.4,128700,3.15913801176911,3.15913801176911,3.12658931710239,3.13999172078869,672192.855167735,0.0,1.0
2011-01-27,16.74,16.76,16.6,16.6,92700,3.20508911012211,3.2089183683182,3.17828430274953,3.17828430274953,484166.881694244,0.0,1.0
2011-01-28,16.62,16.96,16.59,16.87,121800,3.18211356094561,3.24721095027903,3.17636967365148,3.22997928839666,636154.543585316,0.0,1.0
2011-01-31,16.62,16.69,16.57,16.64,44300,3.18211356094561,3.1955159646319,3.1725404154554,3.18594281914169,231376.406246548,0.0,1.0
2011-02-01,16.87,16.87,16.4,16.71,37600,3.22997928839666,3.22997928839666,3.13999172078869,3.19934522282799,196382.683405648,0.0,1.0
2011-02-02,16.76,16.81,16.68,16.71,54500,3.2089183683182,3.2184915138084,3.19360133553386,3.19934522282799,284650.432064037,0.0,1.0
2011-02-03,16.8,16.82,16.6378,16.7,29000,3.21657688471036,3.22040614290645,3.18552160074012,3.19743059372994,151465.367520314,0.0,1.0
2011-02-04,16.75,16.83,16.63,16.83,32900,3.20700373922015,3.22232077200449,3.18402819004365,3.22232077200449,171834.847979942,0.0,1.0
2011-02-07,16.87,16.93,16.72,16.75,41500,3.22997928839666,3.24146706298491,3.20125985192603,3.20700373922015,216752.163865276,0.0,1.0
2011-02-08,17.0,17.04,16.9,16.94,32100,3.2548694666712,3.26252798306337,3.23572317569078,3.24338169208295,167656.493013864,0.0,1.0
2011-02-09,16.9,17.06,16.82,16.89,73400,3.23572317569078,3.26635724125945,3.22040614290645,3.23380854659274,383364.068137621,0.0,1.0
2011-02-10,16.85,16.92,16.72,16.76,24700,3.22615003020057,3.23955243388687,3.20125985192603,3.2089183683182,129006.709577646,0.0,1.0
2011-02-11,16.92,16.93,16.76,16.76,25200,3.23955243388687,3.24146706298491,3.2089183683182,3.2089183683182,131618.181431445,0.0,1.0
2011-02-14,16.84,16.99,16.77,16.84,34400,3.22423540110253,3.25295483757316,3.21083299741624,3.22423540110253,179669.263541337,0.0,1.0
2011-02-15,16.87,16.95,16.82,16.9,20600,3.22997928839666,3.24529632118099,3.22040614290645,3.23572317569078,107592.640376498,0.0,1.0
2011-02-16,17.02,17.02,16.801,16.86,40200,3.25869872486728,3.25869872486728,3.21676834762017,3.22806465929861,209962.3370454,0.0,1.0
2011-02-17,17.01,17.02,16.89,16.97,42200,3.25678409576924,3.25869872486728,3.23380854659274,3.24912557937708,220408.224460594,0.0,1.0
2011-02-18,16.88,16.96,16.76,16.93,73800,3.2318939174947,3.24721095027903,3.2089183683182,3.24146706298491,385453.245620659,0.0,1.0
2011-02-22,16.57,16.71,16.44,16.69,85100,3.1725404154554,3.19934522282799,3.14765023718086,3.1955159646319,444472.509516506,0.0,1.0
2011-02-23,16.51,16.76,16.4,16.59,42700,3.16105264086715,3.2089183683182,3.13999172078869,3.17636967365148,223019.696314392,0.0,1.0
2011-02-24,16.36,16.435,16.22,16.42,59900,3.13233320439652,3.14669292263183,3.10552839702393,3.14382097898477,312854.328085061,0.0,1.0
2011-02-25,16.42,16.54,16.38,16.42,55400,3.14382097898477,3.16679652816127,3.1361624625926,3.14382097898477,289351.081400875,0.0,1.0
2011-02-28,16.83,16.83,16.63,16.64,47000,3.22232077200449,3.22232077200449,3.18402819004365,3.18594281914169,245478.35425706,0.0,1.0
2011-03-01,16.73,16.9,16.651,16.9,24100,3.20317448102407,3.23572317569078,3.18804891114954,3.23572317569078,125872.943353088,0.0,1.0
2011-03-02,16.97,16.99,16.77,16.77,93200,3.24912557937708,3.25295483757316,3.21083299741624,3.21083299741624,486778.353548041,0.0,1.0
2011-03-03,17.09,17.1,16.94,17.04,43200,3.27210112855358,3.27401575765162,3.24338169208295,3.26252798306337,225631.168168191,0.0,1.0
2011-03-04,16.98,17.15,16.8738,17.15,38500,3.25104020847512,3.28358890314183,3.23070684745391,3.28358890314183,201083.332742485,0.0,1.0
2011-03-07,16.98,17.19,16.93,17.09,48400,3.25104020847512,3.291247419534,3.24146706298491,3.27210112855358,252790.475447695,0.0,1.0
2011-03-08,16.98,17.01,16.89,16.89,70200,3.25104020847512,3.25678409576924,3.23380854659274,3.23380854659274,366650.64827331,0.0,1.0
2011-03-09,16.97,16.98,16.918,16.98,23400,3.24912557937708,3.25104020847512,3.23916950806726,3.25104020847512,122216.88275777,0.0,1.0
2011-03-10,16.5,16.6,16.3015,16.34,94100,3.15913801176911,3.17828430274953,3.12113262417298,3.12850394620044,491479.002884879,0.0,1.0
2011-03-11,16.4,16.4321,16.04,16.29,63000,3.13999172078869,3.1461376801934,3.07106507325918,3.11893080071023,329045.453578612,0.0,1.0
2011-03-14,16.22,16.24,16.02,16.24,41500,3.10552839702393,3.10935765522002,3.0672358150631,3.10935765522002,216752.163865276,0.0,1.0
2011-03-15,15.78,15.854,15.03,15.03,123900,3.02128471671009,3.0354529720356,2.87768753435695,2.87768753435695,647122.72537127,0.0,1.0
2011-03-16,15.51,15.83,15.42,15.76,93300,2.96958973106296,3.0308578622003,2.95235806918058,3.01745545851401,487300.647918802,0.0,1.0
2011-03-17,16.09,16.18,16.02,16.06,55400,3.08063821874939,3.09786988063177,3.0672358150631,3.07489433145526,289351.081400875,0.0,1.0
2011-03-18,16.34,16.47,16.27,16.4,40000,3.12850394620044,3.15339412447498,3.11510154251414,3.13999172078869,208917.74830388,0.0,1.0
2011-03-21,16.8925,16.8925,16.7,16.8,37900,3.23428720386725,3.23428720386725,3.19743059372994,3.21657688471036,197949.566517927,0.0,1.0
2011-03-22,16.8445,16.99,16.8,16.99,15700,3.22509698419665,3.25295483757316,3.21657688471036,3.25295483757316,82000.2162092731,0.0,1.0
2011-03-23,16.78,16.83,16.7,16.74,29700,3.21274762651428,3.22232077200449,3.19743059372994,3.20508911012211,155121.428115631,0.0,1.0
2011-03-24,17.07,17.08,16.79,16.91,83700,3.26827187035749,3.27018649945554,3.21466225561232,3.23763780478882,437160.388325871,0.0,1.0
2011-03-25,17.09,17.15,16.99,17.0475,33000,3.27210112855358,3.28358890314183,3.25295483757316,3.2639639548869,172357.142350701,0.0,1.0
2011-03-28,17.0,17.11,16.99,17.11,22900,3.2548694666712,3.27593038674966,3.25295483757316,3.27593038674966,119605.410903972,0.0,1.0
2011-03-29,16.99,17.05,16.8201,16.94,59500,3.25295483757316,3.26444261216141,3.22042528919743,3.24338169208295,310765.150602022,0.0,1.0
2011-03-30,17.31,17.31,17.11,17.11,66300,3.3142229687105,3.3142229687105,3.27593038674966,3.27593038674966,346281.167813682,0.0,1.0
2011-03-31,17.34,17.38,17.27,17.29,18600,3.31996685600462,3.32762537239679,3.30656445231833,3.31039371051442,97146.7529613046,0.0,1.0
2011-04-01,17.63,17.65,17.41,17.44,71100,3.37549109984784,3.37932035804392,3.33336925969092,3.33911314698504,371351.297610148,0.0,1.0
2011-04-04,17.68,17.76,17.66,17.74,33500,3.38506424533805,3.40038127812238,3.38123498714197,3.3965520199263,174968.6142045,0.0,1.0
2011-04-05,17.77,17.78,17.57,17.62,59000,3.40229590722043,3.40421053631847,3.36400332525959,3.3735764707498,308153.678748224,0.0,1.0
2011-04-06,17.92,17.95,17.86,17.86,50300,3.43101534369105,3.43675923098518,3.4195275691028,3.4195275691028,262714.06849213,0.0,1.0
2011-04-07,17.864,17.94,17.81,17.94,21200,3.42029342074202,3.43484460188714,3.40995442361259,3.43484460188714,110726.406601057,0.0,1.0
2011-04-08,17.99,18.03,17.941,17.98,32200,3.44441774737735,3.45207626376952,3.43503606479694,3.44250311827931,168178.787384624,0.0,1.0
2011-04-11,17.94,17.97,17.8998,17.94,24300,3.43484460188714,3.44058848918126,3.42714779291301,3.43484460188714,126917.532094607,0.0,1.0
2011-04-12,17.64,17.84,17.53,17.84,17000,3.37740572894588,3.41569831090672,3.35634480886742,3.41569831090672,88790.0430291493,0.0,1.0
2011-04-13,17.8592,17.94,17.74,17.9,73800,3.41937439877496,3.43484460188714,3.3965520199263,3.42718608549497,385453.24562066,0.0,1.0
2011-04-14,17.82,17.82,17.606,17.74,17400,3.41186905271064,3.41186905271064,3.37089599001254,3.3965520199263,90879.2205121879,0.0,1.0
2011-04-15,17.729,17.82,17.65,17.82,16600,3.39444592791845,3.41186905271064,3.37932035804392,3.41186905271064,86700.8655461106,0.0,1.0
2011-04-18,17.11,17.45,16.911,17.45,43700,3.27593038674966,3.34102777608309,3.23782926769863,3.34102777608309,228242.64002199,0.0,1.0
2011-04-19,17.24,17.26,17.14,17.21,10300,3.30082056502421,3.30464982322029,3.28167427404379,3.29507667773008,53796.3201882492,0.0,1.0
2011-04-20,17.79,17.806,17.54,17.54,22600,3.40612516541651,3.40918857197338,3.35825943796546,3.35825943796546,118038.527791693,0.0,1.0
2011-04-21,18.01,18.02,17.89,17.89,13400,3.44824700557343,3.45016163467147,3.42527145639693,3.42527145639693,69987.4456818,0.0,1.0
2011-04-25,18.17,18.23,17.943,18.01,56800,3.4788810711421,3.49036884573035,3.43541899061655,3.44824700557343,296663.202591511,0.0,1.0
2011-04-26,18.32,18.33,18.15,18.24,25900,3.50760050761273,3.50951513671077,3.47505181294602,3.49228347482839,135274.242026763,0.0,1.0
2011-04-27,18.53,18.56,18.38,18.46,57100,3.54780771867161,3.55355160596573,3.51908828220098,3.53440531498532,298230.085703789,0.0,1.0
2011-04-28,18.57,18.58,18.49,18.54,33300,3.55546623506378,3.55738086416182,3.54014920227944,3.54972234776965,173924.02546298,0.0,1.0
2011-04-29,18.73,18.8,18.58,18.58,21000,3.58610030063245,3.59950270431874,3.55738086416182,3.55738086416182,109681.817859537,0.0,1.0
2011-05-02,18.86,18.88,18.74,18.85,78000,3.61099047890699,3.61481973710307,3.58801492973049,3.60907584980895,407389.609192567,0.0,1.0
2011-05-03,18.77,18.86,18.651,18.73,24000,3.59375881702461,3.61099047890699,3.57097473075792,3.58610030063245,125350.648982328,0.0,1.0
2011-05-04,18.72,18.9,18.689,18.79,69000,3.5841856715344,3.61864899529916,3.57825032133047,3.5975880752207,360383.115824195,0.0,1.0
2011-05-05,18.39,18.61,18.39,18.57,25100,3.52100291129902,3.56312475145594,3.52100291129902,3.55546623506378,131095.887060685,0.0,1.0
2011-05-06,18.4,18.65,18.341,18.55,35300,3.52291754039706,3.57078326784811,3.51162122871862,3.55163697686769,184369.912878175,0.0,1.0
2011-05-09,18.41,18.49,18.29,18.49,44000,3.52483216949511,3.54014920227944,3.5018566203186,3.54014920227944,229809.523134268,0.0,1.0
2011-05-10,18.48,18.49,18.3716,18.45,39300,3.5382345731814,3.54014920227944,3.51747999375863,3.53249068588727,205261.687708563,0.0,1.0
2011-05-11,18.1608,18.49,18.15,18.49,27200,3.4771196123719,3.54014920227944,3.47505181294602,3.54014920227944,142064.068846639,0.0,1.0
2011-05-12,18.16,18.18,17.9425,18.18,18000,3.47696644204406,3.48079570024014,3.43532325916165,3.48079570024014,94012.9867367462,0.0,1.0
2011-05-13,17.86,18.15,17.77,18.15,40000,3.4195275691028,3.47505181294602,3.40229590722043,3.47505181294602,208917.748303881,0.0,1.0
2011-05-16,17.95,18.0752,17.91,17.91,18900,3.43675923098518,3.46073038729266,3.42910071459301,3.42910071459301,98713.6360735836,0.0,1.0
2011-05-17,17.8,17.92,17.72,17.92,61700,3.41569831090672,3.43872549053081,3.40034685782399,3.43872549053081,321533.080510398,0.04,1.0
2011-05-18,17.78,17.88,17.0,17.01,29100,3.41186044763604,3.43104976398945,3.26218378007945,3.26410271171479,151646.882380106,0.0,1.0
2011-05-19,17.89,17.92,17.81,17.81,21700,3.43296869562479,3.43872549053081,3.41761724254206,3.41761724254206,113083.757651145,0.0,1.0
2011-05-20,17.63,17.83,17.63,17.83,71500,3.38307647310592,3.42145510581274,3.38307647310592,3.42145510581274,372603.164610915,0.0,1.0
2011-05-23,17.36,17.38,17.2,17.2,44900,3.33126531895172,3.3351031822224,3.30056241278627,3.30056241278627,233984.364909512,0.0,1.0
2011-05-24,17.38,17.44,17.36,17.43,62300,3.3351031822224,3.34661677203445,3.33126531895172,3.34469784039911,324659.820353287,0.0,1.0
2011-05-25,17.51,17.55,17.4,17.44,52800,3.36004929348183,3.3677250200232,3.33894104549308,3.34661677203445,275153.106174214,0.0,1.0
2011-05-26,17.48,17.56,17.39,17.53,41800,3.35429249857581,3.36964395165854,3.33702211385774,3.36388715675252,217829.54238792,0.0,1.0
2011-05-27,17.66,17.66,17.55,17.59,15800,3.38883326801195,3.38883326801195,3.3677250200232,3.37540074656456,82337.4825294049,0.0,1.0
2011-05-31,18.16,18.18,18.01,18.09,88100,3.48477984977899,3.48861771304967,3.45599587524888,3.4713473283316,459109.633597505,0.0,1.0
2011-06-01,17.98,18.13,17.93,18.07,33700,3.45023908034285,3.47902305487297,3.44064442216615,3.46750946506092,175618.554508921,0.0,1.0
2011-06-02,18.16,18.16,18.02,18.02,35700,3.48477984977899,3.48477984977899,3.45791480688422,3.45791480688422,186041.020651883,0.0,1.0
2011-06-03,18.1543,18.19,17.93,18.1,58400,3.48368605874685,3.49053664468501,3.44064442216615,3.47326625996694,304336.011374509,0.0,1.0
2011-06-06,17.99,18.25,17.99,18.2,24800,3.45215801197819,3.50205023449706,3.45215801197819,3.49245557632035,129238.580172737,0.0,1.0
2011-06-07,18.24,18.31,18.21,18.21,22800,3.50013130286172,3.5135638243091,3.49437450795569,3.49437450795569,118816.114029774,0.0,1.0
2011-06-08,18.02,18.16,18.0,18.09,24300,3.45791480688422,3.48477984977899,3.45407694361354,3.4713473283316,126632.963636996,0.0,1.0
2011-06-09,18.16,18.16,18.0,18.0,6500,3.48477984977899,3.48477984977899,3.45407694361354,3.45407694361354,33873.0149646286,0.0,1.0
2011-06-10,17.67,18.1,17.61,18.1,16700,3.39075219964729,3.47326625996694,3.37923860983524,3.47326625996694,87027.5922937381,0.0,1.0
2011-06-13,17.5303,17.73,17.495,17.61,23800,3.36394472470158,3.40226578945933,3.35717089602882,3.37923860983524,124027.347101255,0.0,1.0
2011-06-14,17.86,17.94,17.81,17.81,15300,3.42721190071876,3.44256335380149,3.41761724254206,3.41761724254206,79731.8659936644,0.0,1.0
2011-06-15,17.46,17.59,17.4,17.55,32800,3.35045463530513,3.37540074656456,3.33894104549308,3.3677250200232,170928.444744588,0.0,1.0
2011-06-16,17.49,17.58,17.3698,17.41,13600,3.35621143021115,3.37348181492922,3.33314587195436,3.34085997712843,70872.7697721461,0.0,1.0
2011-06-17,17.51,17.81,17.485,17.69,32700,3.36004929348183,3.41761724254206,3.35525196439348,3.39459006291797,170407.32143744,0.0,1.0
2011-06-20,17.4,17.46,17.31,17.35,15200,3.33894104549308,3.35045463530513,3.32167066077502,3.32934638731638,79210.7426865163,0.0,1.0
2011-06-21,17.714,17.714,17.5,17.56,18300,3.39919549884279,3.39919549884279,3.35813036184649,3.36964395165854,95365.5652081082,0.0,1.0
2011-06-22,17.56,17.65,17.42,17.5,26400,3.36964395165854,3.38691433637661,3.34277890876377,3.35813036184649,137576.553087107,0.0,1.0
2011-06-23,17.53,17.53,17.15,17.28,36600,3.36388715675252,3.36388715675252,3.29096775460956,3.31591386586899,190731.130416216,0.0,1.0
2011-06-24,17.18,17.45,17.18,17.45,5300,3.29672454951559,3.34853570366979,3.29672454951559,3.34853570366979,27619.535278851,0.0,1.0
2011-06-27,17.36,17.38,17.23,17.34,8300,3.33126531895172,3.3351031822224,3.30631920769229,3.32742745568104,43253.234493295,0.0,1.0
2011-06-28,17.42,17.4645,17.28,17.32,20700,3.34277890876377,3.35131815454103,3.31591386586899,3.32358959241036,107872.524579663,0.0,1.0
2011-06-29,17.69,17.73,17.49,17.59,38000,3.39459006291797,3.40226578945933,3.35621143021115,3.37540074656456,198026.85671629,0.0,1.0
2011-06-30,18.06,18.06,17.79,17.79,15400,3.46559053342558,3.46559053342558,3.41377937927138,3.41377937927138,80252.9893008125,0.0,1.0
2011-07-01,18.34,18.4,18.119,18.18,17700,3.51932061921512,3.53083420902717,3.47691223007409,3.48861771304967,92238.8253652196,0.0,1.0
2011-07-05,18.25,18.3185,18.24,18.31,19300,3.50205023449706,3.51519491619914,3.50013130286172,3.5135638243091,100576.79827959,0.0,1.0
2011-07-06,18.2332,18.25,18.101,18.13,22300,3.49882642934968,3.50205023449706,3.47345815313048,3.47902305487297,116210.497494034,0.0,1.0
2011-07-07,18.39,18.45,18.31,18.41,17500,3.52891527739183,3.54042886720387,3.5135638243091,3.53275314066251,91196.5787509232,0.0,1.0
2011-07-08,18.21,18.25,18.15,18.18,25100,3.49437450795569,3.50205023449706,3.48286091814365,3.48861771304967,130801.950094181,0.0,1.0
2011-07-11,17.58,17.84,17.47,17.84,61300,3.37348181492922,3.42337403744808,3.35237356694047,3.42337403744808,319448.587281805,0.0,1.0
2011-07-12,17.39,17.4899,17.27,17.41,27600,3.33702211385774,3.3561922408948,3.31399493423365,3.34085997712843,143830.032772885,0.0,1.0
2011-07-13,17.63,17.8,17.46,17.46,26000,3.38307647310592,3.41569831090672,3.35045463530513,3.35045463530513,135492.059858515,0.0,1.0
2011-07-14,17.6,17.81,17.5,17.74,20700,3.3773196781999,3.41761724254206,3.35813036184649,3.40418472109467,107872.524579664,0.0,1.0
2011-07-15,17.58,17.66,17.39,17.54,40300,3.37348181492922,3.38883326801195,3.33702211385774,3.36580608838786,210012.692780697,0.0,1.0
2011-07-18,17.03,17.26,16.96,17.26,41500,3.26794057498547,3.31207600259831,3.25450805353809,3.31207600259831,216266.172466475,0.0,1.0
2011-07-19,17.09,17.26,17.02,17.26,73300,3.27945416479752,3.31207600259831,3.26602164335013,3.31207600259831,381983.384139581,0.0,1.0
2011-07-20,17.25,17.35,17.21,17.23,22800,3.31015707096297,3.32934638731638,3.30248134442161,3.30631920769229,118816.114029774,0.0,1.0
2011-07-21,17.57,17.61,17.42,17.42,57500,3.37156288329388,3.37923860983524,3.34277890876377,3.34277890876377,299645.901610176,0.0,1.0
2011-07-22,17.58,17.6298,17.48,17.52,27700,3.37348181492922,3.38303809447322,3.35429249857581,3.36196822511717,144351.156080033,0.0,1.0
2011-07-25,17.58,17.58,17.44,17.52,35100,3.37348181492922,3.37348181492922,3.34661677203445,3.36196822511717,182914.280808995,0.0,1.0
2011-07-26,17.61,17.7,17.59,17.66,24900,3.37923860983524,3.39650899455331,3.37540074656456,3.38883326801195,129759.703479885,0.0,1.0
2011-07-27,17.02,17.42,17.0,17.42,33500,3.26602164335013,3.34277890876377,3.26218378007945,3.34277890876377,174576.307894625,0.0,1.0
2011-07-28,16.93,17.22,16.69,17.22,30000,3.24875125863206,3.30440027605695,3.20269689938388,3.30440027605695,156336.99214444,0.0,1.0
2011-07-29,16.65,16.86,16.65,16.71,40000,3.19502117284252,3.23531873718468,3.19502117284252,3.20653476265457,208449.322859253,0.0,1.0
2011-08-01,16.76,16.89,16.46,16.83,79500,3.21612942083127,3.2410755320907,3.15856147177104,3.22956194227866,414293.029182766,0.0,1.0
2011-08-02,16.1,16.53,16.06,16.31,98400,3.08947993289877,3.17199399321843,3.08180420635741,3.12977749724093,512785.334233763,0.0,1.0
2011-08-03,15.88,16.14,15.56,16.13,42800,3.04726343692128,3.09715565944014,2.98585762459037,3.0952367278048,223040.7754594,0.0,1.0
2011-08-04,14.82,15.4,14.8,15.4,72600,2.84385668357514,2.95515471842491,2.84001882030446,2.95515471842491,378335.520989545,0.0,1.0
2011-08-05,14.67,15.03,14.0,15.02,101800,2.81507270904503,2.8841542479173,2.68650428947719,2.88223531628196,530503.526676799,0.0,1.0
2011-08-08,13.68,14.37,13.47,13.95,98300,2.62509847714629,2.75750475998481,2.58480091280413,2.67690963130049,512264.210926614,0.0,1.0
2011-08-09,14.36,14.36,13.51,14.06,77800,2.75558582834947,2.75558582834947,2.59247663934549,2.69801787928924,405433.932961247,0.0,1.0
2011-08-10,13.52,14.06,13.52,14.06,63500,2.59439557098083,2.69801787928924,2.59439557098083,2.69801787928924,330913.300039065,0.0,1.0
2011-08-11,14.2,14.4,13.53,13.75,47900,2.72488292218401,2.76326155489083,2.59631450261617,2.63853099859367,249618.064123956,0.0,1.0
2011-08-12,14.84,15.0,14.49,14.57,41100,2.84769454684583,2.87839745301128,2.7805319396089,2.79588339269162,214181.679237882,0.0,1.0
2011-08-15,15.15,15.26,15.05,15.13,17700,2.90718142754139,2.92828967553014,2.88799211118798,2.90334356427071,92238.8253652196,0.0,1.0
2011-08-16,14.96,15.02,14.79,14.81,42700,2.87072172646992,2.88223531628196,2.83809988866912,2.8419377519398,222519.652152252,0.0,1.0
2011-08-17,15.0,15.35,14.84,15.0,80500,2.87839745301128,2.94556006024821,2.84769454684583,2.87839745301128,419504.262254247,0.0,1.0
2011-08-18,14.21,14.55,14.0,14.52,98700,2.72680185381935,2.79204552942094,2.68650428947719,2.78628873451492,514348.704155207,0.0,1.0
2011-08-19,13.68,14.16,13.63,13.82,42300,2.62509847714629,2.71720719564265,2.61550381896958,2.65196352004106,220435.15892366,0.0,1.0
2011-08-22,13.6,14.14,13.6,13.94,49800,2.60974702406356,2.71336933237197,2.60974702406356,2.67499069966515,259519.40695977,0.0,1.0
2011-08-23,14.11,14.11,13.75,13.75,76700,2.70761253746594,2.70761253746594,2.63853099859367,2.63853099859367,399701.576582618,0.0,1.0
2011-08-24,14.15,14.27,13.99,14.21,41600,2.71528826400731,2.7383154436314,2.68458535784185,2.72680185381935,216787.295773623,0.0,1.0
2011-08-25,13.8,14.29,13.64,14.29,37900,2.64812565677038,2.74215330690208,2.61742275060492,2.74215330690208,197505.733409142,0.0,1.0
2011-08-26,14.1,14.1,13.68,13.69,47000,2.7056936058306,2.7056936058306,2.62509847714629,2.62701740878163,244927.954359623,0.0,1.0
2011-08-29,14.46,14.52,14.11,14.35,44900,2.77477514470287,2.78628873451492,2.70761253746594,2.75366689671412,233984.364909512,0.0,1.0
2011-08-30,14.49,14.62,14.29,14.34,41100,2.7805319396089,2.80547805086833,2.74215330690208,2.75174796507878,214181.679237882,0.0,1.0
2011-08-31,14.84,14.942,14.71,14.71,21800,2.84769454684583,2.8672676495263,2.8227484355864,2.8227484355864,113604.880958293,0.0,1.0
2011-09-01,14.84,14.84,14.65,14.79,49100,2.84769454684583,2.84769454684583,2.81123484577435,2.83809988866912,255871.543809733,0.0,1.0
2011-09-02,14.37,14.43,14.29,14.39,68800,2.75750475998481,2.76901834979685,2.74215330690208,2.76134262325549,358532.835317915,0.0,1.0
2011-09-06,13.65,13.74,13.29,13.71,130900,2.61934168224026,2.63661206695833,2.55026014336799,2.63085527205231,682150.409056907,0.0,1.0
2011-09-07,14.0,14.05,13.82,13.92,59500,2.68650428947719,2.6960989476539,2.65196352004106,2.67115283639447,310068.367753139,0.0,1.0
2011-09-08,13.73,13.99,13.72,13.95,29000,2.63469313532299,2.68458535784185,2.63277420368765,2.67690963130049,151125.759072959,0.0,1.0
2011-09-09,13.25,13.61,13.2,13.58,74800,2.54258441682663,2.6116659556989,2.53298975864993,2.60590916079288,389800.233746803,0.0,1.0
2011-09-12,13.11,13.16,12.9343,12.99,26600,2.51571937393186,2.52531403210856,2.48200374509892,2.49269219430777,138618.799701403,0.0,1.0
2011-09-13,13.17,13.17,12.9366,13.09,40300,2.5272329637439,2.5272329637439,2.48244509937505,2.51188151066118,210012.692780698,0.0,1.0
2011-09-14,13.55,13.68,13.1,13.31,92400,2.60015236588686,2.62509847714629,2.51380044229652,2.55409800663868,481517.935804874,0.0,1.0
2011-09-15,13.98,14.0,13.8,13.81,47700,2.68266642620651,2.68650428947719,2.64812565677038,2.65004458840572,248575.81750966,0.0,1.0
2011-09-16,13.91,14.04,13.82,13.96,20700,2.66923390475913,2.69418001601856,2.65196352004106,2.67882856293583,107872.524579663,0.0,1.0
2011-09-19,13.54,13.54,13.21,13.39,57100,2.59823343425152,2.59823343425152,2.53490869028527,2.5694494597214,297561.408381583,0.0,1.0
2011-09-20,13.65,13.83,13.501,13.59,32300,2.61934168224026,2.6538824516764,2.59074960087369,2.60782809242822,168322.828208847,0.0,1.0
2011-09-21,13.2,13.62,13.2,13.59,73200,2.53298975864993,2.61358488733424,2.53298975864993,2.60782809242822,381462.260832433,0.0,1.0
2011-09-22,12.84,12.86,12.59,12.74,59100,2.46390821977766,2.46774608304834,2.41593492889413,2.44471890342425,307983.874524546,0.0,1.0
2011-09-23,12.77,12.85,12.59,12.64,34400,2.45047569833027,2.465827151413,2.41593492889413,2.42552958707084,179266.417658958,0.0,1.0
2011-09-26,12.95,12.95,12.59,12.8,48800,2.48501646776641,2.48501646776641,2.41593492889413,2.45623249323629,254308.173888288,0.0,1.0
2011-09-27,13.39,13.61,13.33,13.33,44100,2.5694494597214,2.6116659556989,2.55793586990936,2.55793586990936,229815.378452327,0.0,1.0
2011-09-28,13.22,13.5,13.22,13.36,8000,2.53682762192061,2.59055770771015,2.53682762192061,2.56369266481538,41689.8645718506,0.0,1.0
2011-09-29,13.43,13.6,13.27,13.49,41300,2.57712518626277,2.60974702406356,2.54642228009731,2.58863877607481,215223.925852178,0.0,1.0
2011-09-30,12.78,13.23,12.75,13.09,46900,2.45239462996561,2.53874655355595,2.44663783505959,2.51188151066118,244406.831052474,0.0,1.0
2011-10-03,12.42,12.59,12.42,12.59,27300,2.38331309109334,2.41593492889413,2.38331309109334,2.41593492889413,142266.66285144,0.0,1.0
2011-10-04,12.42,12.42,12.1,12.36,49400,2.38331309109334,2.38331309109334,2.32190727876243,2.37179950128129,257434.913731177,0.0,1.0
2011-10-05,12.6,12.6,12.3,12.42,60200,2.41785386052948,2.41785386052948,2.36028591146925,2.38331309109334,313716.230903175,0.0,1.0
2011-10-06,13.11,13.11,12.52,12.65,39000,2.51571937393186,2.51571937393186,2.40250240744675,2.42744851870618,203238.089787772,0.0,1.0
2011-10-07,13.1,13.35,13.1,13.31,22400,2.51380044229652,2.56177373318004,2.51380044229652,2.55409800663868,116731.620801182,0.0,1.0
2011-10-10,13.72,13.82,13.14,13.15,21300,2.63277420368765,2.65196352004106,2.52147616883788,2.52339510047322,110999.264422552,0.0,1.0
2011-10-11,13.77,13.77,13.494,13.66,41600,2.64236886186435,2.64236886186435,2.58940634872895,2.62126061387561,216787.295773624,0.0,1.0
2011-10-12,13.93,14.06,13.93,14.0,114800,2.67307176802981,2.69801787928924,2.67307176802981,2.68650428947719,598249.556606056,0.0,1.0
2011-10-13,13.92,13.92,13.7,13.83,10600,2.67115283639447,2.67115283639447,2.62893634041697,2.6538824516764,55239.070557702,0.0,1.0
2011-10-14,14.153,14.22,14.07,14.07,10800,2.71586394349791,2.72872078545469,2.69993681092458,2.69993681092458,56281.3171719983,0.0,1.0
2011-10-17,13.83,14.82,13.38,13.39,24900,2.6538824516764,2.84385668357514,2.56753052808606,2.5694494597214,129759.703479885,0.0,1.0
2011-10-18,14.1,14.1392,13.68,13.7,12900,2.7056936058306,2.71321581784114,2.62509847714629,2.62893634041697,67224.9066221092,0.0,1.0
2011-10-19,13.78,14.05,13.75,14.05,15400,2.6442877934997,2.6960989476539,2.63853099859367,2.6960989476539,80252.9893008123,0.0,1.0
2011-10-20,13.85,13.95,13.571,13.82,8100,2.65772031494708,2.67690963130049,2.60418212232107,2.65196352004106,42210.9878789988,0.0,1.0
2011-10-21,14.09,14.2,13.96,14.06,27200,2.70377467419526,2.72488292218401,2.67882856293583,2.69801787928924,141745.539544292,0.0,1.0
2011-10-24,14.27,14.339,14.01,14.09,13200,2.7383154436314,2.75155607191525,2.68842322111254,2.70377467419526,68788.2765435535,0.0,1.0
2011-10-25,14.3,14.31,14.14,14.28,6300,2.74407223853742,2.74599117017276,2.71336933237197,2.74023437526674,32830.7683503324,0.0,1.0
2011-10-26,14.36,14.49,14.126,14.42,25600,2.75558582834947,2.7805319396089,2.71068282808249,2.76709941816151,133407.566629922,0.0,1.0
2011-10-27,15.28,15.33,14.8,14.84,30500,2.93212753880082,2.94172219697753,2.84001882030446,2.84769454684583,158942.608680181,0.0,1.0
2011-10-28,14.92,15.09,14.86,15.01,9800,2.86304599992855,2.89566783772935,2.85153241011651,2.88031638464662,51070.0841005171,0.0,1.0
2011-10-31,14.29,14.79,14.27,14.79,11400,2.74215330690208,2.83809988866912,2.7383154436314,2.83809988866912,59408.0570148871,0.0,1.0
2011-11-01,13.76,13.94,13.51,13.51,35900,2.64044993022901,2.67499069966515,2.59247663934549,2.59247663934549,187083.26726618,0.0,1.0
2011-11-02,13.89,14.03,13.89,13.98,8200,2.66539604148845,2.69226108438322,2.66539604148845,2.68266642620651,42732.1111861468,0.0,1.0
2011-11-03,14.33,14.41,14.07,14.21,48800,2.74982903344344,2.76518048652617,2.69993681092458,2.72680185381935,254308.173888289,0.0,1.0
2011-11-04,14.02,14.063,13.93,14.02,9300,2.69034215274788,2.69859355877984,2.67307176802981,2.69034215274788,48464.4675647763,0.0,1.0
2011-11-07,13.97,14.2,13.88,13.99,7800,2.68074749457117,2.72488292218401,2.6634771098531,2.68458535784185,40647.6179575544,0.0,1.0
2011-11-08,14.28,14.31,13.99,14.14,35900,2.74023437526674,2.74599117017276,2.68458535784185,2.71336933237197,187083.26726618,0.0,1.0
2011-11-09,13.59,13.7,13.55,13.58,21300,2.60782809242822,2.62893634041697,2.60015236588686,2.60590916079288,110999.264422552,0.0,1.0
2011-11-10,13.74,13.9404,13.72,13.91,12000,2.63661206695833,2.67506745693056,2.63277420368765,2.66923390475913,62534.796857776,0.0,1.0
2011-11-11,14.06,14.1,14.01,14.01,11900,2.69801787928924,2.7056936058306,2.68842322111254,2.68842322111254,62013.6735506278,0.0,1.0
2011-11-14,13.76,13.95,13.72,13.94,8500,2.64044993022901,2.67690963130049,2.63277420368765,2.67499069966515,44295.4811075913,0.0,1.0
2011-11-15,13.72,13.81,13.65,13.69,12500,2.63277420368765,2.65004458840572,2.61934168224026,2.62701740878163,65140.4133935166,0.0,1.0
2011-11-16,13.5,13.67,13.5,13.51,20000,2.59055770771015,2.62317954551095,2.59055770771015,2.59247663934549,104224.661429627,0.0,1.0
2011-11-17,13.21,13.58,13.17,13.58,30600,2.53490869028527,2.60590916079288,2.5272329637439,2.60590916079288,159463.731987328,0.0,1.0
2011-11-18,13.13,13.38,13.13,13.38,16100,2.51955723720254,2.56753052808606,2.51955723720254,2.56753052808606,83900.8524508494,0.0,1.0
2011-11-21,12.72,12.92,12.57,12.92,36700,2.44088104015357,2.47925967286038,2.41209706562345,2.47925967286038,191252.253723364,0.0,1.0
2011-11-22,12.58,12.72,12.5,12.72,19200,2.41401599725879,2.44088104015357,2.39866454417607,2.44088104015357,100055.674972442,0.0,1.0
2011-11-23,12.31,12.47,12.2412,12.47,54800,2.36220484310459,2.39290774927004,2.34900259345345,2.39290774927004,285575.572317177,0.0,1.0
2011-11-25,12.29,12.31,12.06,12.06,8900,2.35836697983391,2.36220484310459,2.31423155222107,2.31423155222107,46379.9743361838,0.0,1.0
2011-11-28,12.85,13.03,12.79,12.93,18300,2.465827151413,2.50036792084913,2.45431356160095,2.48117860449572,95365.5652081081,0.0,1.0
2011-11-29,12.91,13.05,12.83,12.83,11100,2.47734074122504,2.50420578411981,2.46198928814231,2.46198928814231,57844.6870934428,0.0,1.0
2011-11-30,13.64,13.64,13.41,13.41,77000,2.61742275060492,2.61742275060492,2.57328732299208,2.57328732299208,401264.946504063,0.0,1.0
2011-12-01,13.52,13.66,13.51,13.55,14900,2.59439557098083,2.62126061387561,2.59247663934549,2.60015236588686,77647.3727650719,0.0,1.0
2011-12-02,13.57,13.63,13.57,13.61,18000,2.60399022915754,2.61550381896958,2.60399022915754,2.6116659556989,93802.1952866638,0.0,1.0
2011-12-05,13.73,13.79,13.6228,13.78,44000,2.63469313532299,2.64620672513504,2.61412218819214,2.6442877934997,229294.255145178,0.0,1.0
2011-12-06,13.5303,13.65,13.51,13.59,27500,2.59637207056523,2.61934168224026,2.59247663934549,2.60782809242822,143308.909465737,0.0,1.0
2011-12-07,13.45,13.52,13.23,13.34,18300,2.58096304953345,2.59439557098083,2.53874655355595,2.5598548015447,95365.5652081082,0.0,1.0
2011-12-08,13.01,13.18,12.95,13.18,32900,2.49653005757845,2.52915189537924,2.48501646776641,2.52915189537924,171449.568051736,0.0,1.0
2011-12-09,13.31,13.37,13.16,13.16,12900,2.55409800663868,2.56561159645072,2.52531403210856,2.52531403210856,67224.906622109,0.0,1.0
2011-12-12,12.77,12.99,12.6296,12.99,50500,2.45047569833027,2.49269219430777,2.42353389817008,2.49269219430777,263167.270109807,0.0,1.0
2011-12-13,12.62,12.89,12.53,12.81,51900,2.42169172380016,2.47350287795436,2.40442133908209,2.45815142487163,270462.99640988,0.0,1.0
2011-12-14,12.41,12.63,12.34,12.62,21800,2.381394159458,2.4236106554355,2.36796163801061,2.42169172380016,113604.880958293,0.0,1.0
2011-12-15,12.38,12.61,12.35,12.53,22600,2.37563736455198,2.41977279216482,2.36988056964595,2.40442133908209,117773.867415478,0.0,1.0
2011-12-16,12.34,12.49,12.2701,12.43,19100,2.36796163801061,2.39674561254073,2.35454830587958,2.38523202272868,99534.5516652935,0.0,1.0
2011-12-19,12.24,12.5,12.2,12.39,48500,2.3487723216572,2.39866454417607,2.34109659511584,2.37755629618732,252744.803966845,0.0,1.0
2011-12-20,12.72,12.72,12.49,12.49,28300,2.44088104015357,2.44088104015357,2.39674561254073,2.39674561254073,147477.895922921,0.0,1.0
2011-12-21,12.68,12.7,12.6,12.66,13300,2.4332053136122,2.43704317688288,2.41785386052948,2.42936745034152,69309.3998507017,0.0,1.0
2011-12-22,12.82,12.82,12.66,12.66,14400,2.46007035650697,2.46007035650697,2.42936745034152,2.42936745034152,75041.7562293312,0.0,1.0
2011-12-23,12.87,12.9,12.8,12.8,19600,2.46966501468368,2.4754218095897,2.45623249323629,2.45623249323629,102140.168201034,0.0,1.0
2011-12-27,12.97,13.0,12.9,12.93,35900,2.48885433103709,2.49461112594311,2.4754218095897,2.48117860449572,187083.267266179,0.0,1.0
2011-12-28,12.18,12.52,12.18,12.45,73900,2.53302813728263,2.60373664029381,2.53302813728263,2.58917900732092,355346.230368213,1.0202,1.0
2011-12-29,12.23,12.32,12.09,12.28,44600,2.54342644654898,2.56214340322841,2.5143111806032,2.55382475581533,214457.941467149,0.0,1.0
2011-12-30,12.24,12.29,12.21,12.21,18800,2.54550610840225,2.5559044176686,2.53926712284244,2.53926712284244,90399.3116498296,0.0,1.0
2012-01-03,12.77,12.8651,12.67,12.67,38900,2.65572818662555,2.67550577085015,2.63493156809285,2.63493156809285,187049.639530764,0.0,1.0
2012-01-04,12.68,12.76,12.65,12.65,37500,2.63701122994612,2.65364852477228,2.63077224438631,2.63077224438631,180317.775897267,0.0,1.0
2012-01-05,12.62,12.65,12.52,12.52,20400,2.6245332588265,2.63077224438631,2.60373664029381,2.60373664029381,98092.8700881131,0.0,1.0
2012-01-06,12.56,12.64,12.45,12.54,51800,2.61205528770689,2.62869258253304,2.58917900732092,2.60789596400035,249078.954439424,0.0,1.0
2012-01-09,12.63,12.63,12.43,12.48,39800,2.62661292067977,2.62661292067977,2.58501968361438,2.59541799288073,191377.266152299,0.0,1.0
2012-01-10,12.8,12.814,12.74,12.81,11000,2.66196717218536,2.66487869877994,2.64948920106574,2.66404683403863,52893.2142631982,0.0,1.0
2012-01-11,12.76,12.76,12.5,12.61,16600,2.65364852477228,2.65364852477228,2.59957731658727,2.62245359697323,79820.66879719,0.0,1.0
2012-01-12,12.87,12.8904,12.83,12.89,26400,2.67652480515825,2.68076731533892,2.66820615774517,2.68068412886479,126943.714231676,0.0,1.0
2012-01-13,12.72,12.77,12.56,12.68,21200,2.6453298773592,2.65572818662555,2.61205528770689,2.63701122994612,101939.649307255,0.0,1.0
2012-01-17,12.92,13.05,12.91,12.96,41700,2.6869231144246,2.71395871851711,2.68484345257133,2.69524176183768,200513.36679776,0.0,1.0
2012-01-18,13.2,13.219,13.01,13.01,27300,2.74515364631615,2.74910500383737,2.70564007110403,2.70564007110403,131271.34085321,0.0,1.0
2012-01-19,13.33,13.4,13.24,13.27,32900,2.77218925040866,2.78674688338155,2.75347229372923,2.75971127928904,158198.795387202,0.0,1.0
2012-01-20,13.33,13.41,13.24,13.28,20000,2.77218925040866,2.78882654523482,2.75347229372923,2.76179094114231,96169.4804785421,0.0,1.0
2012-01-23,13.45,13.5,13.33,13.35,63500,2.7971451926479,2.80754350191425,2.77218925040866,2.7763485741152,305338.100519371,0.0,1.0
2012-01-24,13.46,13.49,13.25,13.25,11000,2.79922485450117,2.80546384006098,2.7555519555825,2.7555519555825,52893.2142631981,0.0,1.0
2012-01-25,13.61,13.65,13.28,13.31,32500,2.83041978230022,2.8387384297133,2.76179094114231,2.76802992670212,156275.405777631,0.0,1.0
2012-01-26,13.71,13.88,13.65,13.76,29200,2.85121640083291,2.8865706523385,2.8387384297133,2.86161471009926,140407.441498672,0.0,1.0
2012-01-27,13.85,13.89,13.73,13.79,32900,2.88033166677869,2.88865031419177,2.85537572453945,2.86785369565907,158198.795387202,0.0,1.0
2012-01-30,13.66,13.709,13.56,13.56,12100,2.84081809156657,2.85100843464759,2.82002147303387,2.82002147303387,58182.5356895179,0.0,1.0
2012-01-31,13.7899,13.86,13.63,13.81,12100,2.86783289904054,2.88241132863196,2.83457910600676,2.87201301936561,58182.535689518,0.0,1.0
2012-02-01,14.23,14.25,14.06,14.06,17400,2.95935881720294,2.96351814090948,2.92400456569736,2.92400456569736,83667.4480163317,0.0,1.0
2012-02-02,14.37,14.4,14.26,14.26,16400,2.98847408314872,2.99471306870853,2.96559780276275,2.96559780276275,78858.9739924046,0.0,1.0
2012-02-03,14.61,14.72,14.471,14.49,21300,3.0383859676272,3.06126224801317,3.00947866786675,3.01343002538796,102420.496709647,0.0,1.0
2012-02-06,14.579,14.689,14.43,14.49,12400,3.03193901588206,3.05481529626803,3.00095205426834,3.01343002538796,59625.0778966961,0.0,1.0
2012-02-07,14.63,14.67,14.4801,14.49,33400,3.04254529133374,3.05086393874682,3.01137116015322,3.01343002538796,160603.032399165,0.0,1.0
2012-02-08,14.67,14.77,14.623,14.71,20700,3.05086393874682,3.07166055727951,3.04108952803645,3.0591825861599,99535.412295291,0.0,1.0
2012-02-09,14.76,14.824,14.72,14.76,34400,3.06958089542624,3.08289073128717,3.06126224801317,3.06958089542624,165411.506423093,0.0,1.0
2012-02-10,14.5,14.51,14.45,14.49,9900,3.01550968724123,3.0175893490945,3.00511137797488,3.01343002538796,47603.8928368783,0.0,1.0
2012-02-13,14.62,14.7,14.62,14.7,19300,3.04046562948047,3.05710292430663,3.04046562948047,3.05710292430663,92803.548661793,0.0,1.0
2012-02-14,14.52,14.549,14.47,14.52,4200,3.01966901094777,3.02570003032225,3.00927070168142,3.01966901094777,20195.5909004938,0.0,1.0
2012-02-15,14.49,14.67,14.476,14.56,22300,3.01343002538796,3.05086393874682,3.01051849879338,3.02798765836085,107228.970733574,0.0,1.0
2012-02-16,14.61,14.61,14.4,14.44,31400,3.0383859676272,3.0383859676272,2.99471306870853,3.00303171612161,150986.084351311,0.0,1.0
2012-02-17,14.69,14.79,14.66,14.66,16400,3.05502326245336,3.07581988098605,3.04878427689355,3.04878427689355,78858.9739924044,0.0,1.0
2012-02-21,14.86,14.93,14.82,14.82,13200,3.09037751395894,3.10493514693183,3.08205886654586,3.08205886654586,63471.8571158378,0.0,1.0
2012-02-22,14.814,14.86,14.781,14.86,9400,3.0808110694339,3.09037751395894,3.07394818531811,3.09037751395894,45199.6558249148,0.0,1.0
2012-02-23,14.84,14.9066,14.7152,14.74,12800,3.0862181902524,3.10006873819518,3.0602640103236,3.06542157171971,61548.467506267,0.0,1.0
2012-02-24,15.02,15.06,14.91,14.91,20300,3.12365210361126,3.13197075102434,3.10077582322529,3.10077582322529,97612.0226857202,0.0,1.0
2012-02-27,14.96,14.9706,14.76,14.84,11700,3.11117413249164,3.11337857405611,3.06958089542624,3.0862181902524,56259.1460799472,0.0,1.0
2012-02-28,14.976,15.02,14.77,14.9,60500,3.11450159145687,3.12365210361126,3.07166055727951,3.09869616137202,290912.67844759,0.0,1.0
2012-02-29,14.86,15.08,14.82,14.94,45600,3.09037751395894,3.13613007473088,3.08205886654586,3.1070148087851,219266.415491076,0.0,1.0
2012-03-01,15.05,15.06,14.97,14.98,21000,3.12989108917107,3.13197075102434,3.11325379434491,3.11533345619818,100977.954502469,0.0,1.0
2012-03-02,14.9,14.91,14.8,14.91,19200,3.09869616137202,3.10077582322529,3.07789954283932,3.10077582322529,92322.7012594005,0.0,1.0
2012-03-05,14.76,14.89,14.69,14.89,29900,3.06958089542624,3.09661649951875,3.05502326245336,3.09661649951875,143773.373315421,0.0,1.0
2012-03-06,14.11,14.37,14.11,14.37,34000,2.93440287496371,2.98847408314872,2.93440287496371,2.98847408314872,163488.116813521,0.0,1.0
2012-03-07,14.12,14.2,14.12,14.16,38600,2.93648253681698,2.95311983164314,2.93648253681698,2.94480118423006,185607.097323586,0.0,1.0
2012-03-08,14.59,14.62,14.4,14.41,26600,3.03422664392066,3.04046562948047,2.99471306870853,2.9967927305618,127905.409036461,0.0,1.0
2012-03-09,14.6,14.6083,14.539,14.55,20600,3.03630630577393,3.03803242511214,3.02362036846898,3.02590799650758,99054.5648928983,0.0,1.0
2012-03-12,14.61,14.65,14.581,14.63,37600,3.0383859676272,3.04670461504028,3.03235494825272,3.04254529133374,180798.623299659,0.0,1.0
2012-03-13,14.7999,14.81,14.65,14.68,26700,3.07787874622079,3.07997920469259,3.04670461504028,3.05294360060009,128386.256438854,0.0,1.0
2012-03-14,14.75,14.87,14.737,14.86,98700,3.06750123357298,3.09245717581221,3.06479767316372,3.09037751395894,474596.386161604,0.0,1.0
2012-03-15,14.87,14.87,14.78,14.81,91400,3.09245717581221,3.09245717581221,3.07374021913278,3.07997920469259,439494.525786938,0.0,1.0
2012-03-16,14.9399,14.98,14.9,14.92,38800,3.10699401216657,3.11533345619818,3.09869616137202,3.10285548507856,186568.792128372,0.0,1.0
2012-03-19,14.95,14.97,14.82,14.83,13700,3.10909447063837,3.11325379434491,3.08205886654586,3.08413852839913,65876.0941278014,0.0,1.0
2012-03-20,14.75,14.77,14.71,14.77,80900,3.06750123357298,3.07166055727951,3.0591825861599,3.07166055727951,389005.548535702,0.0,1.0
2012-03-21,14.8252,14.8252,14.73,14.79,14700,3.08314029070956,3.08314029070956,3.06334190986644,3.07581988098605,70684.5681517285,0.0,1.0
2012-03-22,14.64,14.658,14.56,14.64,13000,3.04462495318701,3.04836834452289,3.02798765836085,3.04462495318701,62510.1623110523,0.0,1.0
2012-03-23,14.78,14.81,14.67,14.7,34700,3.07374021913278,3.07997920469259,3.05086393874682,3.05710292430663,166854.048630271,0.0,1.0
2012-03-26,15.05,15.05,14.9,14.9,28600,3.12989108917107,3.12989108917107,3.09869616137202,3.09869616137202,137522.357084315,0.0,1.0
2012-03-27,15.05,15.12,15.05,15.06,28700,3.12989108917107,3.14444872214396,3.12989108917107,3.13197075102434,138003.204486708,0.0,1.0
2012-03-28,14.94,15.06,14.92,15.06,64300,3.1070148087851,3.13197075102434,3.10285548507856,3.13197075102434,309184.879738513,0.0,1.0
2012-03-29,14.9,14.9,14.7,14.74,27400,3.09869616137202,3.09869616137202,3.05710292430663,3.06542157171971,131752.188255603,0.0,1.0
2012-03-30,15.08,15.11,14.9,14.9,13600,3.13613007473088,3.14236906029069,3.09869616137202,3.09869616137202,65395.2467254086,0.0,1.0
2012-04-02,15.26,15.28,15.0,15.0,49300,3.17356398808974,3.17772331179628,3.11949277990472,3.11949277990472,237057.769379606,0.0,1.0
2012-04-03,15.11,15.2,15.02,15.18,32000,3.14236906029069,3.16108601697012,3.12365210361126,3.15692669326358,153871.168765667,0.0,1.0
2012-04-04,14.85,14.86,14.77,14.83,25300,3.08829785210567,3.09037751395894,3.07166055727951,3.08413852839913,121654.392805356,0.0,1.0
2012-04-05,14.66,14.6915,14.53,14.63,32000,3.04878427689355,3.05533521173135,3.02174867280104,3.04254529133374,153871.168765667,0.0,1.0
2012-04-09,14.63,14.6699,14.5,14.5,18600,3.04254529133374,3.05084314212828,3.01550968724123,3.01550968724123,89437.6168450441,0.0,1.0
2012-04-10,14.39,14.7,14.38,14.61,25500,2.99263340685526,3.05710292430663,2.99055374500199,3.0383859676272,122616.087610141,0.0,1.0
2012-04-11,14.61,14.76,14.6,14.6,25900,3.0383859676272,3.06958089542624,3.03630630577393,3.03630630577393,124539.477219712,0.0,1.0
2012-04-12,14.8,14.868,14.7,14.7,16100,3.07789954283932,3.09204124344156,3.05710292430663,3.05710292430663,77416.4317852265,0.0,1.0
2012-04-13,14.535,14.69,14.484,14.69,26300,3.02278850372767,3.05502326245336,3.012182228276,3.05502326245336,126462.866829283,0.0,1.0
2012-04-16,14.71,14.77,14.63,14.63,14600,3.0591825861599,3.07166055727951,3.04254529133374,3.04254529133374,70203.7207493356,0.0,1.0
2012-04-17,14.86,14.93,14.8401,14.89,41600,3.09037751395894,3.10493514693183,3.08623898687094,3.09661649951875,200032.519395368,0.0,1.0
2012-04-18,14.77,14.8,14.65,14.69,16900,3.07166055727951,3.07789954283932,3.04670461504028,3.05502326245336,81263.2110043682,0.0,1.0
2012-04-19,14.65,14.754,14.64,14.71,30000,3.04670461504028,3.06833309831428,3.04462495318701,3.0591825861599,144254.220717813,0.0,1.0
2012-04-20,14.83,14.87,14.78,14.78,33500,3.08413852839913,3.09245717581221,3.07374021913278,3.07374021913278,161083.879801558,0.0,1.0
2012-04-23,14.49,14.4988,14.37,14.44,26500,3.01343002538796,3.01526012781884,2.98847408314872,3.00303171612161,127424.561634068,0.0,1.0
2012-04-24,14.47,14.55,14.44,14.48,29800,3.00927070168142,3.02590799650758,3.00303171612161,3.01135036353469,143292.525913028,0.0,1.0
2012-04-25,14.71,14.87,14.68,14.77,32300,3.0591825861599,3.09245717581221,3.05294360060009,3.07166055727951,155313.710972845,0.0,1.0
2012-04-26,14.8,14.83,14.67,14.67,19300,3.07789954283932,3.08413852839913,3.05086393874682,3.05086393874682,92803.5486617932,0.0,1.0
2012-04-27,14.94,15.009,14.83,14.83,18900,3.1070148087851,3.12136447557266,3.08413852839913,3.08413852839913,90880.1590522223,0.0,1.0
2012-04-30,14.94,14.96,14.92,14.95,29000,3.1070148087851,3.11117413249164,3.10285548507856,3.10909447063837,139445.746693886,0.0,1.0
2012-05-01,15.0,15.11,14.92,14.92,27200,3.11949277990472,3.14236906029069,3.10285548507856,3.10285548507856,130790.493450817,0.0,1.0
2012-05-02,14.83,14.84,14.74,14.84,16000,3.08413852839913,3.0862181902524,3.06542157171971,3.0862181902524,76935.5843828338,0.0,1.0
2012-05-03,14.83,14.88,14.79,14.83,16000,3.08413852839913,3.09453683766548,3.07581988098605,3.08413852839913,76935.5843828338,0.0,1.0
2012-05-04,14.58,14.66,14.51,14.63,25900,3.03214698206739,3.04878427689355,3.0175893490945,3.04254529133374,124539.477219712,0.0,1.0
2012-05-07,14.58,14.6,14.41,14.41,28000,3.03214698206739,3.03630630577393,2.9967927305618,2.9967927305618,134637.272669959,0.0,1.0
2012-05-08,14.3,14.3,14.2208,14.29,9800,2.97391645017583,2.97391645017583,2.95744552829794,2.97183678832256,47123.0454344857,0.0,1.0
2012-05-09,14.14,14.2212,14.02,14.03,22000,2.94064186052352,2.95752871477207,2.91568591828428,2.91776558013755,105786.428526396,0.0,1.0
2012-05-10,14.24,14.34,14.22,14.32,14000,2.96143847905621,2.98223509758891,2.95727915534968,2.97807577388237,67318.6363349796,0.0,1.0
2012-05-11,14.31,14.37,14.19,14.19,12000,2.9759961120291,2.98847408314872,2.95104016978987,2.95104016978987,57701.6882871253,0.0,1.0
2012-05-14,14.09,14.11,13.92,14.11,10600,2.93024355125717,2.93440287496371,2.89488929975158,2.93440287496371,50969.8246536273,0.0,1.0
2012-05-15,13.8506,13.97,13.8506,13.94,6200,2.88045644648989,2.90528760901793,2.88045644648989,2.89904862345812,29812.538948348,0.0,1.0
2012-05-16,13.91,13.96,13.91,13.94,3100,2.89280963789831,2.90320794716466,2.89280963789831,2.89904862345812,14906.269474174,0.0,1.0
2012-05-17,13.59,13.82,13.5712,13.82,11800,2.82626045859368,2.87409268121888,2.82235069430953,2.87409268121888,56739.9934823398,0.0,1.0
2012-05-18,13.45,13.594,13.44,13.59,22300,2.7971451926479,2.82709232333498,2.79506553079463,2.82626045859368,107228.970733574,0.0,1.0
2012-05-21,13.58,13.61,13.48,13.55,31200,2.82418079674041,2.83041978230022,2.80338417820771,2.8179418111806,150024.389546526,0.0,1.0
2012-05-22,13.55,13.65,13.53,13.57,34000,2.8179418111806,2.8387384297133,2.81378248747406,2.82210113488714,163488.116813521,0.0,1.0
2012-05-23,13.56,13.58,13.368,13.47,16000,2.82002147303387,2.82418079674041,2.78009196545109,2.80130451635444,76935.5843828336,0.0,1.0
2012-05-24,13.49,13.52,13.44,13.45,17300,2.80546384006098,2.81170282562079,2.79506553079463,2.7971451926479,83186.6006139389,0.0,1.0
2012-05-25,13.46,13.5,13.46,13.47,24300,2.79922485450117,2.80754350191425,2.79922485450117,2.80130451635444,116845.918781429,0.0,1.0
2012-05-29,13.56,13.6166,13.52,13.61,15900,2.82002147303387,2.83179235912337,2.81170282562079,2.83041978230022,76454.7369804409,0.0,1.0
2012-05-30,13.34,13.51,13.27,13.51,21900,2.77426891226193,2.80962316376752,2.75971127928904,2.80962316376752,105305.581124004,0.0,1.0
2012-05-31,13.3,13.325,13.1828,13.31,5300,2.76595026484885,2.77114941948203,2.74157662792853,2.76802992670212,25484.9123268137,0.0,1.0
2012-06-01,12.89,13.055,12.89,13.01,30700,2.68068412886479,2.71499854944374,2.68068412886479,2.70564007110403,147620.152534562,0.0,1.0
2012-06-04,12.81,12.94,12.75,12.84,30000,2.66404683403863,2.69108243813114,2.65156886291901,2.67028581959844,144254.220717813,0.0,1.0
2012-06-05,12.68,12.77,12.57,12.77,16200,2.63701122994612,2.65572818662555,2.61413494956016,2.65572818662555,77897.2791876192,0.0,1.0
2012-06-06,13.0,13.0,12.75,12.75,14300,2.70356040925076,2.70356040925076,2.65156886291901,2.65156886291901,68761.1785421575,0.0,1.0
2012-06-07,13.1595,13.27,13.1595,13.27,10700,2.73673101581041,2.75971127928904,2.73673101581041,2.75971127928904,51450.67205602,0.0,1.0
2012-06-08,13.22,13.23,13.0,13.0,12500,2.74931297002269,2.75139263187596,2.70356040925076,2.70356040925076,60105.9252990889,0.0,1.0
2012-06-11,13.1,13.36,13.1,13.36,20900,2.72435702778346,2.77842823596847,2.72435702778346,2.77842823596847,100497.107100076,0.0,1.0
2012-06-12,13.25,13.26,13.12,13.26,6500,2.7555519555825,2.75763161743577,2.72851635149,2.75763161743577,31255.0811555262,0.0,1.0
2012-06-13,13.09,13.22,13.07,13.12,15100,2.72227736593019,2.74931297002269,2.71811804222365,2.72851635149,72607.9577612992,0.0,1.0
2012-06-14,13.14,13.18,13.06,13.06,15900,2.73267567519654,2.74099432260961,2.71603838037038,2.71603838037038,76454.7369804408,0.0,1.0
2012-06-15,13.24,13.25,13.16,13.21,11500,2.75347229372923,2.7555519555825,2.73683499890307,2.74723330816942,55297.4512751618,0.0,1.0
2012-06-18,13.21,13.3,13.14,13.3,14100,2.74723330816942,2.76595026484885,2.73267567519654,2.76595026484885,67799.4837373723,0.0,1.0
2012-06-19,13.42,13.47,13.36,13.37,28600,2.79090620708809,2.80130451635444,2.77842823596847,2.78050789782174,137522.357084315,0.0,1.0
2012-06-20,13.63,13.71,13.5,13.57,43900,2.83457910600676,2.85121640083291,2.80754350191425,2.82210113488714,211092.0096504,0.0,1.0
2012-06-21,13.42,13.75,13.39,13.75,38700,2.79090620708809,2.85953504824599,2.78466722152828,2.85953504824599,186087.944725979,0.0,1.0
2012-06-22,13.48,13.51,13.4,13.48,12200,2.80338417820771,2.80962316376752,2.78674688338155,2.80338417820771,58663.3830919106,0.0,1.0
2012-06-25,13.06,13.16,13.01,13.16,18200,2.71603838037038,2.73683499890307,2.70564007110403,2.73683499890307,87514.2272354732,0.0,1.0
2012-06-26,13.12,13.1399,13.04,13.04,10500,2.72851635149,2.732654878578,2.71187905666384,2.71187905666384,50488.9772512345,0.0,1.0
2012-06-27,13.1,13.14,13.07,13.1,10400,2.72435702778346,2.73267567519654,2.71811804222365,2.72435702778346,50008.1298488418,0.0,1.0
2012-06-28,12.96,13.01,12.81,12.94,23000,2.69524176183768,2.70564007110403,2.66404683403863,2.69108243813114,110594.902550323,0.0,1.0
2012-06-29,13.441,13.59,13.37,13.37,55600,2.79527349697996,2.82626045859368,2.78050789782174,2.78050789782174,267351.155730347,0.0,1.0
2012-07-02,13.67,13.67,13.54,13.61,12200,2.84289775341984,2.84289775341984,2.81586214932733,2.83041978230022,58663.3830919106,0.0,1.0
2012-07-03,13.82,13.82,13.67,13.67,9100,2.87409268121888,2.87409268121888,2.84289775341984,2.84289775341984,43757.1136177367,0.0,1.0
2012-07-05,13.7,13.784,13.48,13.54,48600,2.84913673897964,2.86660589854711,2.80338417820771,2.81586214932733,233691.837562858,0.0,1.0
2012-07-06,13.48,13.54,13.4,13.54,30100,2.80338417820771,2.81586214932733,2.78674688338155,2.81586214932733,144735.068120206,0.0,1.0
2012-07-09,13.45,13.45,13.33,13.36,33500,2.7971451926479,2.7971451926479,2.77218925040866,2.77842823596847,161083.879801558,0.0,1.0
2012-07-10,13.4,13.65,13.38,13.62,56800,2.78674688338155,2.8387384297133,2.78258755967501,2.83249944415349,273121.32455906,0.0,1.0
2012-07-11,13.55,13.59,13.45,13.51,7100,2.8179418111806,2.82626045859368,2.7971451926479,2.80962316376752,34140.1655698824,0.0,1.0
2012-07-12,13.44,13.45,13.32,13.32,6300,2.79506553079463,2.7971451926479,2.77010958855539,2.77010958855539,30293.3863507408,0.0,1.0
2012-07-13,13.59,13.6295,13.44,13.44,3600,2.82626045859368,2.83447512291409,2.79506553079463,2.79506553079463,17310.5064861376,0.0,1.0
2012-07-16,13.6,13.7,13.56,13.63,7200,2.82834012044695,2.84913673897964,2.82002147303387,2.83457910600676,34621.0129722751,0.0,1.0
2012-07-17,13.7399,13.7399,13.5476,13.66,5900,2.85743458977419,2.85743458977419,2.81744269233581,2.84081809156657,28369.9967411699,0.0,1.0
2012-07-18,13.79,13.83,13.66,13.68,27300,2.86785369565907,2.87617234307215,2.84081809156657,2.8449774152731,131271.34085321,0.0,1.0
2012-07-19,13.8499,13.87,13.81,13.85,11400,2.88031087016016,2.88449099048523,2.87201301936561,2.88033166677869,54816.603872769,0.0,1.0
2012-07-20,13.59,13.66,13.56,13.66,13000,2.82626045859368,2.84081809156657,2.82002147303387,2.84081809156657,62510.1623110523,0.0,1.0
2012-07-23,13.21,13.215,13.04,13.08,38400,2.74723330816942,2.74827313909606,2.71187905666384,2.72019770407692,184645.402518801,0.0,1.0
2012-07-24,13.08,13.22,13.0,13.2,18100,2.72019770407692,2.74931297002269,2.70356040925076,2.74515364631615,87033.3798330805,0.0,1.0
2012-07-25,13.23,13.36,13.16,13.32,17800,2.75139263187596,2.77842823596847,2.73683499890307,2.77010958855539,85590.8376259026,0.0,1.0
2012-07-26,13.72,13.72,13.58,13.58,20600,2.85329606268618,2.85329606268618,2.82418079674041,2.82418079674041,99054.5648928985,0.0,1.0
2012-07-27,14.15,14.19,13.8,13.82,66000,2.94272152237679,2.95104016978987,2.86993335751234,2.87409268121888,317359.285579189,0.0,1.0
2012-07-30,14.07,14.16,14.03,14.06,45500,2.92608422755063,2.94480118423006,2.91776558013755,2.92400456569736,218785.568088683,0.0,1.0
2012-07-31,14.1,14.17,14.06,14.06,26900,2.93232321311044,2.94688084608333,2.92400456569736,2.92400456569736,129347.951243639,0.0,1.0
2012-08-01,14.02,14.19,14.01,14.06,46300,2.91568591828428,2.95104016978987,2.91360625643101,2.92400456569736,222632.347307825,0.0,1.0
2012-08-02,13.89,14.01,13.77,13.83,62900,2.88865031419177,2.91360625643101,2.86369437195253,2.87617234307215,302453.016105015,0.0,1.0
2012-08-03,14.43,14.53,14.08,14.15,71200,3.00095205426834,3.02174867280104,2.9281638894039,2.94272152237679,342363.35050361,0.0,1.0
2012-08-06,14.53,14.61,14.44,14.44,22700,3.02174867280104,3.0383859676272,3.00303171612161,3.00303171612161,109152.360343145,0.0,1.0
2012-08-07,14.67,14.72,14.5704,14.58,23400,3.05086393874682,3.06126224801317,3.03015050668825,3.03214698206739,112518.292159894,0.0,1.0
2012-08-08,14.67,14.67,14.5,14.51,21600,3.05086393874682,3.05086393874682,3.01550968724123,3.0175893490945,103863.038916825,0.0,1.0
2012-08-09,14.54,14.57,14.45,14.57,27300,3.02382833465431,3.03006732021412,3.00511137797488,3.03006732021412,131271.34085321,0.0,1.0
2012-08-10,14.51,14.58,14.46,14.47,22500,3.0175893490945,3.03214698206739,3.00719103982815,3.00927070168142,108190.66553836,0.0,1.0
2012-08-13,14.51,14.52,14.47,14.47,20800,3.0175893490945,3.01966901094777,3.00927070168142,3.00927070168142,100016.259697684,0.0,1.0
2012-08-14,14.59,14.65,14.57,14.57,33700,3.03422664392066,3.04670461504028,3.03006732021412,3.03006732021412,162045.574606343,0.0,1.0
2012-08-15,14.5,14.54,14.47,14.48,35200,3.01550968724123,3.02382833465431,3.00927070168142,3.01135036353469,169258.285642234,0.0,1.0
2012-08-16,14.62,14.62,14.5332,14.59,65000,3.04046562948047,3.04046562948047,3.02241416459409,3.03422664392066,312550.811555261,0.0,1.0
2012-08-17,14.74,14.76,14.67,14.67,24400,3.06542157171971,3.06958089542624,3.05086393874682,3.05086393874682,117326.766183821,0.0,1.0
2012-08-20,14.64,14.75,14.62,14.65,19900,3.04462495318701,3.06750123357298,3.04046562948047,3.04670461504028,95688.6330761493,0.0,1.0
2012-08-21,14.79,14.86,14.76,14.76,54800,3.07581988098605,3.09037751395894,3.06958089542624,3.06958089542624,263504.376511206,0.0,1.0
2012-08-22,14.74,14.77,14.67,14.69,22900,3.06542157171971,3.07166055727951,3.05086393874682,3.05502326245336,110114.055147931,0.0,1.0
2012-08-23,14.56,14.62,14.45,14.51,46100,3.02798765836085,3.04046562948047,3.00511137797488,3.0175893490945,221670.652503039,0.0,1.0
2012-08-24,14.49,14.5249,14.45,14.45,17800,3.01343002538796,3.02068804525587,3.00511137797488,3.00511137797488,85590.8376259025,0.0,1.0
2012-08-27,14.58,14.6168,14.56,14.56,4400,3.03214698206739,3.03980013768742,3.02798765836085,3.02798765836085,21157.2857052792,0.0,1.0
2012-08-28,14.54,14.54,14.47,14.47,6300,3.02382833465431,3.02382833465431,3.00927070168142,3.00927070168142,30293.3863507407,0.0,1.0
2012-08-29,14.48,14.55,14.47,14.47,4100,3.01135036353469,3.02590799650758,3.00927070168142,3.00927070168142,19714.7434981011,0.0,1.0
2012-08-30,14.3,14.44,14.24,14.44,11600,2.97391645017583,3.00303171612161,2.96143847905621,3.00303171612161,55778.2986775545,0.0,1.0
2012-08-31,14.4,14.56,14.2,14.47,36800,2.99471306870853,3.02798765836085,2.95311983164314,3.00927070168142,176951.844080518,0.0,1.0
2012-09-04,14.44,14.47,14.37,14.45,30100,3.00303171612161,3.00927070168142,2.98847408314872,3.00511137797488,144735.068120206,0.0,1.0
2012-09-05,14.41,14.45,14.37,14.45,17500,2.9967927305618,3.00511137797488,2.98847408314872,3.00511137797488,84148.2954187244,0.0,1.0
2012-09-06,14.71,14.72,14.51,14.51,43600,3.0591825861599,3.06126224801317,3.0175893490945,3.0175893490945,209649.467443221,0.0,1.0
2012-09-07,14.9,14.91,14.81,14.81,33600,3.09869616137202,3.10077582322529,3.07997920469259,3.07997920469259,161564.727203951,0.0,1.0
2012-09-10,14.84,14.89,14.83,14.89,10400,3.0862181902524,3.09661649951875,3.08413852839913,3.09661649951875,50008.1298488419,0.0,1.0
2012-09-11,15.06,15.0774,14.88,14.89,20300,3.13197075102434,3.13558936264903,3.09453683766548,3.09661649951875,97612.0226857202,0.0,1.0
2012-09-12,15.07,15.15,15.06,15.06,48400,3.13405041287761,3.15068770770377,3.13197075102434,3.13197075102434,232730.142758072,0.0,1.0
2012-09-13,15.21,15.27,14.96,15.01,34600,3.16316567882339,3.17564364994301,3.11117413249164,3.12157244175799,166373.201227878,0.0,1.0
2012-09-14,15.2292,15.38,15.12,15.24,76700,3.16715862958166,3.19851993032897,3.14444872214396,3.1694046643832,368809.957635209,0.0,1.0
2012-09-17,15.29,15.32,15.09,15.09,37700,3.17980297364955,3.18604195920935,3.13820973658415,3.13820973658415,181279.470702052,0.0,1.0
2012-09-18,15.19,15.2,15.12,15.19,18700,3.15900635511685,3.16108601697012,3.14444872214396,3.15900635511685,89918.4642474368,0.0,1.0
2012-09-19,15.14,15.21,15.14,15.15,41500,3.1486080458505,3.16316567882339,3.1486080458505,3.15068770770377,199551.671992975,0.0,1.0
2012-09-20,14.97,15.01,14.93,14.98,107100,3.11325379434491,3.12157244175799,3.10493514693183,3.11533345619818,514987.567962593,0.0,1.0
2012-09-21,15.04,15.16,15.02,15.16,59400,3.1278114273178,3.15276736955704,3.12365210361126,3.15276736955704,285623.35702127,0.0,1.0
2012-09-24,14.88,14.9232,14.86,14.87,115100,3.09453683766548,3.10352097687161,3.09037751395894,3.09245717581221,553455.36015401,0.0,1.0
2012-09-25,14.689,14.9232,14.689,14.9,47400,3.05481529626803,3.10352097687161,3.05481529626803,3.09869616137202,227921.668734145,0.0,1.0
2012-09-26,14.66,14.66,14.57,14.6,69400,3.04878427689355,3.04878427689355,3.03006732021412,3.03630630577393,333708.097260541,0.0,1.0
2012-09-27,14.72,14.77,14.61,14.67,20300,3.06126224801317,3.07166055727951,3.0383859676272,3.05086393874682,97612.0226857201,0.0,1.0
2012-09-28,14.5492,14.64,14.51,14.62,27700,3.02574162355932,3.04462495318701,3.0175893490945,3.04046562948047,133194.730462781,0.0,1.0
2012-10-01,14.79,14.89,14.75,14.79,36600,3.07581988098605,3.09661649951875,3.06750123357298,3.07581988098605,175990.149275732,0.0,1.0
2012-10-02,14.9,14.97,14.8501,14.88,43900,3.09869616137202,3.11325379434491,3.08831864872421,3.09453683766548,211092.0096504,0.0,1.0
2012-10-03,14.92,14.95,14.89,14.89,29900,3.10285548507856,3.10909447063837,3.09661649951875,3.09661649951875,143773.373315421,0.0,1.0
2012-10-04,15.22,15.22,14.98,15.0,94200,3.16524534067666,3.16524534067666,3.11533345619818,3.11949277990472,452958.253053933,0.0,1.0
2012-10-05,15.25,15.41,15.22,15.26,34200,3.17148432623647,3.20475891588878,3.16524534067666,3.17356398808974,164449.811618307,0.0,1.0
2012-10-08,15.17,15.17,15.08,15.13,23300,3.15484703141031,3.15484703141031,3.13613007473088,3.14652838399723,112037.444757501,0.0,1.0
2012-10-09,15.0,15.09,14.93,15.09,43900,3.11949277990472,3.13820973658415,3.10493514693183,3.13820973658415,211092.0096504,0.0,1.0
2012-10-10,15.06,15.08,14.99,15.0,22000,3.13197075102434,3.13613007473088,3.11741311805145,3.11949277990472,105786.428526396,0.0,1.0
2012-10-11,15.27,15.33,15.23,15.27,26500,3.17564364994301,3.18812162106262,3.16732500252993,3.17564364994301,127424.561634068,0.0,1.0
2012-10-12,15.37,15.37,15.1801,15.33,36000,3.1964402684757,3.1964402684757,3.15694748988211,3.18812162106262,173105.064861376,0.0,1.0
2012-10-15,15.4,15.42,15.26,15.42,28300,3.20267925403551,3.20683857774205,3.17356398808974,3.20683857774205,136079.814877137,0.0,1.0
2012-10-16,15.71,15.71,15.56,15.56,21300,3.26714877148688,3.26714877148688,3.23595384368783,3.23595384368783,102420.496709647,0.0,1.0
2012-10-17,15.83,15.84,15.71,15.73,19600,3.29210471372612,3.29418437557938,3.26714877148688,3.27130809519342,94246.0908689711,0.0,1.0
2012-10-18,15.83,15.83,15.7801,15.7801,10000,3.29210471372612,3.29210471372612,3.2817272010783,3.2817272010783,48084.740239271,0.0,1.0
2012-10-19,15.636,15.73,15.59,15.73,19700,3.25175927377268,3.27130809519342,3.24219282924764,3.27130809519342,94726.938271364,0.0,1.0
2012-10-22,15.59,15.71,15.57,15.71,9800,3.24219282924764,3.26714877148688,3.2380335055411,3.26714877148688,47123.0454344856,0.0,1.0
2012-10-23,15.29,15.29,15.16,15.24,21000,3.17980297364955,3.17980297364955,3.15276736955704,3.1694046643832,100977.954502469,0.0,1.0
2012-10-24,15.26,15.37,15.26,15.37,23300,3.17356398808974,3.1964402684757,3.17356398808974,3.1964402684757,112037.444757501,0.0,1.0
2012-10-25,15.55,15.57,15.42,15.42,24400,3.23387418183456,3.2380335055411,3.20683857774205,3.20683857774205,117326.766183821,0.0,1.0
2012-10-26,15.57,15.57,15.5,15.54,7200,3.2380335055411,3.2380335055411,3.22347587256821,3.23179451998129,34621.0129722752,0.0,1.0
2012-10-31,15.72,15.76,15.59,15.59,4600,3.26922843334015,3.27754708075323,3.24219282924764,3.24219282924764,22118.9805100647,0.0,1.0
2012-11-01,15.93,15.98,15.83,15.83,27100,3.31290133225881,3.32329964152516,3.29210471372612,3.29210471372612,130309.646048425,0.0,1.0
2012-11-02,15.81,15.9258,15.81,15.9258,13700,3.28794539001958,3.31202787428044,3.28794539001958,3.31202787428044,65876.0941278012,0.0,1.0
2012-11-05,15.69,15.72,15.59,15.7,26500,3.26298944778034,3.26922843334015,3.24219282924764,3.26506910963361,127424.561634068,0.0,1.0
2012-11-06,15.62,15.67,15.62,15.66,16200,3.24843181480745,3.2588301240738,3.24843181480745,3.25675046222053,77897.2791876191,0.0,1.0
2012-11-07,15.37,15.39,15.23,15.25,22800,3.1964402684757,3.20059959218224,3.16732500252993,3.17148432623647,109633.207745538,0.0,1.0
2012-11-08,15.38,15.43,15.251,15.28,20400,3.19851993032897,3.20891823959532,3.17169229242179,3.17772331179628,98092.870088113,0.0,1.0
2012-11-09,15.18,15.27,15.15,15.15,20500,3.15692669326358,3.17564364994301,3.15068770770377,3.15068770770377,98573.7174905055,0.0,1.0
2012-11-12,15.22,15.25,15.17,15.23,21300,3.16524534067666,3.17148432623647,3.15484703141031,3.16732500252993,102420.496709647,0.0,1.0
2012-11-13,15.09,15.12,15.02,15.03,14700,3.13820973658415,3.14444872214396,3.12365210361126,3.12573176546453,70684.5681517284,0.0,1.0
2012-11-14,15.05,15.16,15.015,15.1482,18700,3.12989108917107,3.15276736955704,3.12261227268463,3.15031336857018,89918.4642474368,0.0,1.0
2012-11-15,14.9,15.08,14.67,15.01,14300,3.09869616137202,3.13613007473088,3.05086393874682,3.12157244175799,68761.1785421576,0.0,1.0
2012-11-16,14.99,15.02,14.78,14.78,20000,3.11741311805145,3.12365210361126,3.07374021913278,3.07374021913278,96169.4804785421,0.0,1.0
2012-11-19,15.122,15.15,15.1,15.15,6500,3.14486465451461,3.15068770770377,3.14028939843742,3.15068770770377,31255.0811555262,0.0,1.0
2012-11-20,15.15,15.15,15.06,15.12,7000,3.15068770770377,3.15068770770377,3.13197075102434,3.14444872214396,33659.3181674897,0.0,1.0
2012-11-21,15.12,15.17,15.12,15.16,18000,3.14444872214396,3.15484703141031,3.14444872214396,3.15276736955704,86552.5324306878,0.0,1.0
2012-11-23,15.37,15.4,15.37,15.4,22000,3.1964402684757,3.20267925403551,3.1964402684757,3.20267925403551,105786.428526396,0.0,1.0
2012-11-26,15.4,15.4,15.31,15.31,12900,3.20267925403551,3.20267925403551,3.18396229735608,3.18396229735608,62029.3149086597,0.0,1.0
2012-11-27,15.415,15.47,15.38,15.41,10900,3.20579874681542,3.2172368870084,3.19851993032897,3.20475891588878,52412.3668608054,0.0,1.0
2012-11-28,15.51,15.54,15.19,15.25,61500,3.22555553442148,3.23179451998129,3.15900635511685,3.17148432623647,295721.152471517,0.0,1.0
2012-11-29,15.65,15.65,15.53,15.56,17200,3.25467080036726,3.25467080036726,3.22971485812802,3.23595384368783,82705.7532115462,0.0,1.0
2012-11-30,15.6895,15.72,15.68,15.69,3300,3.26288546468767,3.26922843334015,3.26090978592707,3.26298944778034,15867.9642789595,0.0,1.0
2012-12-03,15.6844,15.84,15.6844,15.84,15700,3.26182483714251,3.29418437557938,3.26182483714251,3.29418437557938,75493.0421756555,0.0,1.0
2012-12-04,15.69,15.72,15.64,15.71,15900,3.26298944778034,3.26922843334015,3.25259113851399,3.26714877148688,76454.7369804409,0.0,1.0
2012-12-05,15.64,15.65,15.64,15.65,5300,3.25259113851399,3.25467080036726,3.25259113851399,3.25467080036726,25484.9123268136,0.0,1.0
2012-12-06,15.62,15.62,15.56,15.56,8500,3.24843181480745,3.24843181480745,3.23595384368783,3.23595384368783,40872.0292033804,0.0,1.0
2012-12-07,15.631,15.67,15.61,15.61,22200,3.25071944284605,3.2588301240738,3.24635215295418,3.24635215295418,106748.123331182,0.0,1.0
2012-12-10,15.66,15.69,15.57,15.57,5400,3.25675046222053,3.26298944778034,3.2380335055411,3.2380335055411,25965.7597292063,0.0,1.0
2012-12-11,15.72,15.81,15.66,15.66,22800,3.26922843334015,3.28794539001958,3.25675046222053,3.25675046222053,109633.207745538,0.0,1.0
2012-12-12,15.84,15.86,15.77,15.8,35500,3.29418437557938,3.29834369928592,3.2796267426065,3.28586572816631,170700.827849412,0.0,1.0
2012-12-13,15.7799,15.84,15.77,15.83,17700,3.28168560784123,3.29418437557938,3.2796267426065,3.29210471372612,85109.9902235098,0.0,1.0
2012-12-14,15.85,15.8799,15.79,15.79,17500,3.29626403743265,3.30248222637393,3.28378606631304,3.28378606631304,84148.2954187244,0.0,1.0
2012-12-17,15.93,15.93,15.77,15.77,29800,3.31290133225881,3.31290133225881,3.2796267426065,3.2796267426065,143292.525913028,0.0,1.0
2012-12-18,16.05,16.0662,15.92,15.92,43600,3.33785727449805,3.34122632670035,3.31082167040554,3.31082167040554,209649.467443222,0.0,1.0
2012-12-19,16.09,16.18,16.06,16.06,33900,3.34617592191113,3.36489287859056,3.33993693635132,3.33993693635132,163007.269411129,0.0,1.0
2012-12-20,16.22,16.23,16.11,16.11,24200,3.37321152600364,3.37529118785691,3.35033524561767,3.35033524561767,116365.071379036,0.0,1.0
2012-12-21,16.16,16.16,16.0,16.0,14300,3.36073355488402,3.36073355488402,3.3274589652317,3.3274589652317,68761.1785421576,0.0,1.0
2012-12-24,16.09,16.1188,16.0,16.06,26200,3.34617592191113,3.35216534804855,3.3274589652317,3.33993693635132,125982.01942689,0.0,1.0
2012-12-26,16.139,16.28,16.05,16.05,22600,3.35636626499215,3.38568949712326,3.33785727449805,3.33785727449805,108671.512940753,0.0,1.0
2012-12-27,15.6,15.759,15.6,15.67,44600,3.37599827288702,3.41040748605298,3.37599827288702,3.39114698308587,206090.152826119,0.6334,1.0
2012-12-28,15.3,15.53,14.93,15.52,60100,3.31107522917765,3.36084956268817,3.23100347526944,3.35868546123119,277713.412216363,0.0,1.0
2012-12-31,15.58,15.58,15.31,15.31,38200,3.37167006997306,3.37167006997306,3.31323933063463,3.31323933063463,176516.677981116,0.0,1.0
2013-01-02,15.75,15.939,15.71,15.71,30600,3.4084597947417,3.4493613122786,3.39980338891379,3.39980338891379,141398.176602674,0.0,1.0
2013-01-03,15.714,15.75,15.66,15.71,16200,3.40066902949658,3.4084597947417,3.38898288162889,3.39980338891379,74857.8582014154,0.0,1.0
2013-01-04,15.82,15.82,15.68,15.72,9500,3.42360850494055,3.42360850494055,3.39331108454285,3.40196749037077,43898.1267230523,0.0,1.0
2013-01-07,15.78,15.8,15.64,15.64,12100,3.41495209911264,3.4192803020266,3.38465467871493,3.38465467871493,55912.350878835,0.0,1.0
2013-01-08,15.73,15.74,15.6672,15.72,12700,3.40413159182774,3.40629569328472,3.39054103467792,3.40196749037077,58684.8641455542,0.0,1.0
2013-01-09,15.79,15.83,15.75,15.79,3600,3.41711620056962,3.42577260639753,3.4084597947417,3.41711620056962,16635.0796003145,0.0,1.0
2013-01-10,16.16,16.16,15.95,15.95,24900,3.49718795447784,3.49718795447784,3.45174182388128,3.45174182388128,115059.300568842,0.0,1.0
2013-01-11,16.28,16.29,16.16,16.16,28500,3.52315717196158,3.52532127341856,3.49718795447784,3.49718795447784,131694.380169157,0.0,1.0
2013-01-14,16.42,16.46,16.33,16.33,42800,3.55345459235929,3.5621109981872,3.53397767924648,3.53397767924648,197772.613025962,0.0,1.0
2013-01-15,16.4,16.4,16.1401,16.19,67700,3.54912638944533,3.54912638944533,3.49288139257845,3.50368025884877,312831.913594804,0.0,1.0
2013-01-16,16.26,16.31,16.22,16.29,38200,3.51882896904762,3.52964947633252,3.51017256321971,3.52532127341856,176516.677981116,0.0,1.0
2013-01-17,16.47,16.53,16.43,16.43,48300,3.56427509964418,3.57725970838605,3.55561869381626,3.55561869381626,223187.317970887,0.0,1.0
2013-01-18,16.57,16.59,16.46,16.52,51300,3.58591611421397,3.59024431712793,3.5621109981872,3.57509560692907,237049.884304482,0.0,1.0
2013-01-22,16.62,16.67,16.52,16.57,28500,3.59673662149886,3.60755712878376,3.57509560692907,3.58591611421397,131694.380169157,0.0,1.0
2013-01-23,16.69,16.69,16.62,16.67,11100,3.61188533169772,3.61188533169772,3.59673662149886,3.60755712878376,51291.4954343031,0.0,1.0
2013-01-24,16.76,16.88,16.67,16.67,18200,3.62703404189657,3.65300325938031,3.60755712878376,3.60755712878376,84099.569090479,0.0,1.0
2013-01-25,17.06,17.127,17.01,17.01,38600,3.69195708560593,3.70645656536769,3.68113657832104,3.68113657832104,178365.020158928,0.0,1.0
2013-01-28,17.04,17.13,17.04,17.08,56900,3.68762888269197,3.70710579580478,3.68762888269197,3.69628528851989,262926.674793861,0.0,1.0
2013-01-29,17.1,17.14,17.02,17.08,45200,3.70061349143385,3.70926989726176,3.68330067977802,3.69628528851989,208862.666092838,0.0,1.0
2013-01-30,17.03,17.09,17.0216,17.03,17100,3.685464781235,3.69844938997687,3.68364693601113,3.685464781235,79016.628101494,0.0,1.0
2013-01-31,16.98,17.05,16.96,16.96,12200,3.6746442739501,3.68979298414895,3.67031607103614,3.67031607103614,56374.4364232882,0.0,1.0
2013-02-01,17.15,17.21,17.1,17.12,51000,3.71143399871874,3.72441860746062,3.70061349143385,3.70494169434781,235663.627671123,0.0,1.0
2013-02-04,16.96,16.97,16.8,16.94,67100,3.67031607103614,3.67248017249312,3.63569044772448,3.66598786812219,310059.400328085,0.0,1.0
2013-02-05,17.12,17.13,17.03,17.03,19900,3.70494169434781,3.70710579580478,3.685464781235,3.685464781235,91955.0233461831,0.0,1.0
2013-02-06,16.92,16.98,16.85,16.93,49000,3.66165966520823,3.6746442739501,3.64651095500938,3.66382376666521,226421.916782059,0.0,1.0
2013-02-07,17.002,17.002,16.8905,16.97,20700,3.67940529715545,3.67940529715545,3.65527556591014,3.67248017249312,95651.7077018088,0.0,1.0
2013-02-08,17.01,17.09,17.0006,17.02,23800,3.68113657832104,3.69844938997687,3.67910232295148,3.68330067977802,109976.359579857,0.0,1.0
2013-02-11,17.02,17.13,17.0101,17.09,19600,3.68330067977802,3.70710579580478,3.68115821933561,3.69844938997687,90568.7667128236,0.0,1.0
2013-02-12,17.16,17.18,17.03,17.03,19200,3.71359810017572,3.71792630308968,3.685464781235,3.685464781235,88720.424535011,0.0,1.0
2013-02-13,17.27,17.35,17.27,17.35,13900,3.73740321620249,3.75471602785832,3.73740321620249,3.75471602785832,64229.8906789922,0.0,1.0
2013-02-14,17.14,17.169,17.06,17.1,16200,3.70926989726176,3.715545791487,3.69195708560593,3.70061349143385,74857.8582014155,0.0,1.0
2013-02-15,17.18,17.22,17.09,17.09,14000,3.71792630308968,3.72658270891759,3.69844938997687,3.69844938997687,64691.9762234454,0.0,1.0
2013-02-19,17.46,17.5105,17.29,17.29,41900,3.77852114388509,3.78944985624283,3.74173141911645,3.74173141911645,193613.843125883,0.0,1.0
2013-02-20,17.35,17.6,17.35,17.6,36200,3.75471602785832,3.80881856428279,3.75471602785832,3.80881856428279,167274.967092052,0.0,1.0
2013-02-21,17.04,17.23,16.9,17.19,67200,3.68762888269197,3.72874681037457,3.65733146229427,3.72009040454666,310521.485872539,0.0,1.0
2013-02-22,17.13,17.13,17.0,17.02,13800,3.70710579580478,3.70710579580478,3.67897247686406,3.68330067977802,63767.8051345392,0.0,1.0
2013-02-25,16.86,17.46,16.85,17.38,105200,3.64867505646636,3.77852114388509,3.64651095500938,3.76120833222926,486113.992764747,0.0,1.0
2013-02-26,16.99,17.07,16.85,16.99,44600,3.67680837540708,3.69412118706291,3.64651095500938,3.67680837540708,206090.152826119,0.0,1.0
2013-02-27,17.05,17.08,16.927,17.01,31700,3.68979298414895,3.69628528851989,3.66317453622811,3.68113657832104,146481.117591659,0.0,1.0
2013-02-28,17.12,17.13,17.01,17.01,13200,3.70494169434781,3.70710579580478,3.68113657832104,3.68113657832104,60995.2918678199,0.0,1.0
2013-03-01,17.03,17.09,16.88,16.89,41700,3.685464781235,3.69844938997687,3.65300325938031,3.65516736083729,192689.672036977,0.0,1.0
2013-03-04,16.99,17.03,16.88,16.9,37800,3.67680837540708,3.685464781235,3.65300325938031,3.65733146229427,174668.335803303,0.0,1.0
2013-03-05,17.17,17.26,17.15,17.21,69500,3.7157622016327,3.73523911474551,3.71143399871874,3.72441860746062,321149.453394961,0.0,1.0
2013-03-06,17.3,17.37,17.29,17.3,30400,3.74389552057343,3.75904423077228,3.74173141911645,3.74389552057343,140474.005513767,0.0,1.0
2013-03-07,17.43,17.44,17.36,17.36,14500,3.77202883951415,3.77419294097113,3.7568801293153,3.7568801293153,67002.4039457114,0.0,1.0
2013-03-08,17.42,17.43,17.35,17.43,37800,3.76986473805717,3.77202883951415,3.75471602785832,3.77202883951415,174668.335803303,0.0,1.0
2013-03-11,17.26,17.35,17.25,17.35,22600,3.73523911474551,3.75471602785832,3.73307501328853,3.75471602785832,104431.333046419,0.0,1.0
2013-03-12,17.42,17.425,17.3,17.35,18400,3.76986473805717,3.77094678878566,3.74389552057343,3.75471602785832,85023.7401793855,0.0,1.0
2013-03-13,17.26,17.5001,17.25,17.39,127200,3.73523911474551,3.78719919072757,3.73307501328853,3.76337243368623,587772.812544447,0.0,1.0
2013-03-14,17.29,17.4001,17.29,17.3,27700,3.74173141911645,3.76555817615778,3.74173141911645,3.74389552057343,127997.695813531,0.0,1.0
2013-03-15,17.27,17.32,17.24,17.32,9700,3.73740321620249,3.74822372348738,3.73091091183155,3.74822372348738,44822.2978119586,0.0,1.0
2013-03-18,17.12,17.24,16.963,17.07,19300,3.70494169434781,3.73091091183155,3.67096530147324,3.69412118706291,89182.510079464,0.0,1.0
2013-03-19,17.02,17.23,17.0,17.06,41100,3.68330067977802,3.72874681037457,3.67897247686406,3.69195708560593,189917.158770258,0.0,1.0
2013-03-20,17.01,17.25,16.25,17.15,174600,3.68113657832104,3.73307501328853,3.51666486759064,3.71143399871874,806801.360615255,0.0,1.0
2013-03-21,16.86,16.87,16.78,16.81,10800,3.64867505646636,3.65083915792333,3.63136224481052,3.63785454918146,49905.2388009436,0.0,1.0
2013-03-22,16.98,17.0268,16.88,16.88,16500,3.6746442739501,3.68477226876876,3.65300325938031,3.65300325938031,76244.114834775,0.0,1.0
2013-03-25,16.99,17.12,16.95,17.04,103300,3.67680837540708,3.70494169434781,3.66815196957916,3.68762888269197,477334.367420137,0.0,1.0
2013-03-26,17.0,17.04,16.92,17.0,12400,3.67897247686406,3.68762888269197,3.66165966520823,3.67897247686406,57298.6075121945,0.0,1.0
2013-03-27,16.89,16.9,16.75,16.85,22900,3.65516736083729,3.65733146229427,3.62486994043959,3.64651095500938,105817.589679779,0.0,1.0
2013-03-28,16.84,16.9,16.81,16.81,60900,3.6443468535524,3.65733146229427,3.63785454918146,3.63785454918146,281410.096571988,0.0,1.0
2013-04-01,16.79,16.85,16.76,16.76,5000,3.6335263462675,3.64651095500938,3.62703404189657,3.62703404189657,23104.2772226591,0.0,1.0
2013-04-02,17.02,17.05,16.9675,16.97,22400,3.68330067977802,3.68979298414895,3.67193914712888,3.67248017249312,103507.161957513,0.0,1.0
2013-04-03,17.0,17.13,16.98,17.09,28000,3.67897247686406,3.70710579580478,3.6746442739501,3.69844938997687,129383.952446891,0.0,1.0
2013-04-04,16.85,17.05,16.75,17.05,56600,3.64651095500938,3.68979298414895,3.62486994043959,3.68979298414895,261540.418160501,0.0,1.0
2013-04-05,16.65,16.67,16.52,16.52,12100,3.6032289258698,3.60755712878376,3.57509560692907,3.57509560692907,55912.350878835,0.0,1.0
2013-04-08,16.66,16.7199,16.6,16.63,18900,3.60539302732678,3.61835599505408,3.59240841858491,3.59890072295584,87334.1679016514,0.0,1.0
2013-04-09,16.74,16.74,16.67,16.68,2900,3.62270583898261,3.62270583898261,3.60755712878376,3.60972123024074,13400.4807891423,0.0,1.0
2013-04-10,17.02,17.05,16.86,16.86,13800,3.68330067977802,3.68979298414895,3.64867505646636,3.64867505646636,63767.805134539,0.0,1.0
2013-04-11,17.21,17.22,17.13,17.13,4100,3.72441860746062,3.72658270891759,3.70710579580478,3.70710579580478,18945.5073225804,0.0,1.0
2013-04-12,17.1101,17.15,16.99,16.99,10200,3.7027992339054,3.71143399871874,3.67680837540708,3.67680837540708,47132.7255342245,0.0,1.0
2013-04-15,16.95,17.09,16.95,17.04,50700,3.66815196957916,3.69844938997687,3.66815196957916,3.68762888269197,234277.371037764,0.0,1.0
2013-04-16,17.23,17.2999,17.15,17.15,10200,3.72874681037457,3.74387387955886,3.71143399871874,3.71143399871874,47132.7255342246,0.0,1.0
2013-04-17,16.8,16.98,16.8,16.96,29300,3.63569044772448,3.6746442739501,3.63569044772448,3.67031607103614,135391.064524782,0.0,1.0
2013-04-18,16.72,16.95,16.72,16.95,12300,3.61837763606865,3.66815196957916,3.61837763606865,3.66815196957916,56836.5219677414,0.0,1.0
2013-04-19,16.81,16.85,16.73,16.81,12000,3.63785454918146,3.64651095500938,3.62054173752563,3.63785454918146,55450.2653343818,0.0,1.0
2013-04-22,16.88,16.94,16.8,16.81,13700,3.65300325938031,3.66598786812219,3.63569044772448,3.63785454918146,63305.719590086,0.0,1.0
2013-04-23,17.02,17.177,17.01,17.01,29200,3.68330067977802,3.71727707265259,3.68113657832104,3.68113657832104,134928.978980329,0.0,1.0
2013-04-24,17.19,17.2,17.05,17.05,21900,3.72009040454666,3.72225450600364,3.68979298414895,3.68979298414895,101196.734235247,0.0,1.0
2013-04-25,17.21,17.3,17.18,17.2,29100,3.72441860746062,3.74389552057343,3.71792630308968,3.72225450600364,134466.893435876,0.0,1.0
2013-04-26,17.27,17.3,17.2465,17.29,1400,3.73740321620249,3.74389552057343,3.73231757777859,3.74173141911645,6469.19762234454,0.0,1.0
2013-04-29,17.38,17.39,17.31,17.32,13400,3.76120833222926,3.76337243368623,3.7460596220304,3.74822372348738,61919.4629567263,0.0,1.0
2013-04-30,17.398,17.41,17.35,17.41,25600,3.76510371485182,3.76770063660019,3.75471602785832,3.76770063660019,118293.899380014,0.0,1.0
2013-05-01,17.321,17.3993,17.321,17.391,27700,3.74844013363308,3.76538504804122,3.74844013363308,3.76358884383193,127997.695813531,0.0,1.0
2013-05-02,17.43,17.43,17.38,17.4,7700,3.77202883951415,3.77202883951415,3.76120833222926,3.76553653514321,35580.586922895,0.0,1.0
2013-05-03,17.55,17.61,17.5,17.5,39800,3.7979980569979,3.81098266573977,3.787177549713,3.787177549713,183910.046692366,0.0,1.0
2013-05-06,17.53,17.58,17.53,17.56,5000,3.79366985408394,3.80449036136883,3.79366985408394,3.80016215845488,23104.2772226591,0.0,1.0
2013-05-07,17.7,17.708,17.63,17.63,11300,3.83045957885258,3.83219086001816,3.81531086865373,3.81531086865373,52215.6665232095,0.0,1.0
2013-05-08,17.87,17.89,17.69,17.8,7000,3.86724930362122,3.87157750653518,3.8282954773956,3.85210059342237,32345.9881117227,0.0,1.0
2013-05-09,17.79,17.888,17.79,17.87,7900,3.84993649196539,3.87114468624378,3.84993649196539,3.86724930362122,36504.7580118014,0.0,1.0
2013-05-10,17.82,17.87,17.8,17.87,18600,3.85642879633633,3.86724930362122,3.85210059342237,3.86724930362122,85947.9112682917,0.0,1.0
2013-05-13,17.79,17.8279,17.76,17.8,6900,3.84993649196539,3.85813843648734,3.84344418759445,3.85210059342237,31883.9025672695,0.0,1.0
2013-05-14,17.86,17.9,17.78,17.78,10000,3.86508520216424,3.87374160799216,3.84777239050841,3.84777239050841,46208.5544453182,0.0,1.0
2013-05-15,17.75,17.77,17.54,17.54,41100,3.84128008613747,3.84560828905143,3.79583395554092,3.79583395554092,189917.158770258,0.0,1.0
2013-05-16,17.75,17.84,17.75,17.75,8400,3.84128008613747,3.86075699925028,3.84128008613747,3.84128008613747,38815.1857340673,0.0,1.0
2013-05-17,17.882,17.9,17.7794,17.78,6300,3.86984622536959,3.87374160799216,3.84764254442099,3.84777239050841,29111.3893005505,0.0,1.0
2013-05-20,18.0,18.0,17.81,17.81,36300,3.89538262256195,3.89538262256195,3.85426469487935,3.85426469487935,167737.052636505,0.0,1.0
2013-05-21,17.96,17.98,17.95,17.97,7600,3.88672621673403,3.89105441964799,3.88456211527705,3.88889031819101,35118.5013784418,0.0,1.0
2013-05-22,17.93,18.17,17.91,17.97,15200,3.88023391236309,3.93217234733059,3.87590570944914,3.88889031819101,70237.0027568837,0.0,1.0
2013-05-23,17.82,17.8605,17.68,17.74,11900,3.85642879633633,3.86519340723709,3.82613137593862,3.83911598468049,54988.1797899286,0.0,1.0
2013-05-24,17.68,17.72,17.67,17.7,13500,3.82613137593862,3.83478778176654,3.82396727448164,3.83045957885258,62381.5485011796,0.0,1.0
2013-05-28,17.82,18.03,17.82,18.02,23500,3.85642879633633,3.90187492693288,3.85642879633633,3.8997108254759,108590.102946498,0.0,1.0
2013-05-29,17.79,17.85,17.77,17.83,9800,3.84993649196539,3.86292110070726,3.84560828905143,3.8585928977933,45284.3833564118,0.0,1.0
2013-05-30,18.0,18.03,17.91,17.91,15700,3.89538262256195,3.90187492693288,3.87590570944914,3.87590570944914,72547.4304791495,0.0,1.0
2013-05-31,17.84,17.97,17.82,17.83,12900,3.86075699925028,3.88889031819101,3.85642879633633,3.8585928977933,59609.0352344605,0.0,1.0
2013-06-03,17.96,17.96,17.85,17.89,3800,3.88672621673403,3.88672621673403,3.86292110070726,3.87157750653518,17559.2506892209,0.0,1.0
2013-06-04,17.89,17.91,17.86,17.91,9000,3.87157750653518,3.87590570944914,3.86508520216424,3.87590570944914,41587.6990007863,0.0,1.0
2013-06-05,17.571,17.79,17.51,17.79,14300,3.80254267005755,3.84993649196539,3.78934165116998,3.84993649196539,66078.2328568051,0.0,1.0
2013-06-06,17.79,17.8256,17.61,17.61,13400,3.84993649196539,3.85764069315223,3.81098266573977,3.81098266573977,61919.4629567264,0.0,1.0
2013-06-07,17.98,18.05,17.8,17.82,6100,3.89105441964799,3.90620312984684,3.85210059342237,3.85642879633633,28187.2182116441,0.0,1.0
2013-06-10,18.09,18.15,18.08,18.11,15900,3.91485953567475,3.92784414441663,3.91269543421778,3.91918773858871,73471.601568056,0.0,1.0
2013-06-11,17.9,17.9908,17.89,17.89,13500,3.87374160799216,3.89339164922152,3.87157750653518,3.87157750653518,62381.5485011795,0.0,1.0
2013-06-12,17.89,18.063,17.89,18.03,12100,3.87157750653518,3.90901646174091,3.87157750653518,3.90187492693288,55912.350878835,0.0,1.0
2013-06-13,18.11,18.11,17.81,17.9,16400,3.91918773858871,3.91918773858871,3.85426469487935,3.87374160799216,75782.0292903219,0.0,1.0
2013-06-14,17.969,18.04,17.969,18.03,10100,3.88867390804531,3.90403902838986,3.88867390804531,3.90187492693288,46670.6399897714,0.0,1.0
2013-06-17,18.32,18.33,18.2,18.23,6600,3.96463386918527,3.96679797064225,3.93866465170152,3.94515695607246,30497.64593391,0.0,1.0
2013-06-18,18.44,18.46,18.25,18.25,11800,3.99060308666902,3.99493128958297,3.94948515898642,3.94948515898642,54526.0942454754,0.0,1.0
2013-06-19,18.0451,18.42,18.03,18.42,18400,3.90514272013292,3.98627488375506,3.90187492693288,3.98627488375506,85023.7401793855,0.0,1.0
2013-06-20,17.72,17.84,17.65,17.76,51100,3.83478778176654,3.86075699925028,3.81963907156768,3.84344418759445,236125.713215576,0.0,1.0
2013-06-21,17.52,17.79,17.45,17.79,24500,3.79150575262696,3.84993649196539,3.77635704242811,3.84993649196539,113210.95839103,0.0,1.0
2013-06-24,17.0,17.074,16.8,17.07,49500,3.67897247686406,3.6949868276457,3.63569044772448,3.69412118706291,228732.344504325,0.0,1.0
2013-06-25,17.12,17.13,16.96,17.13,7500,3.70494169434781,3.70710579580478,3.67031607103614,3.70710579580478,34656.4158339886,0.0,1.0
2013-06-26,17.36,17.36,17.261,17.2614,59400,3.7568801293153,3.7568801293153,3.73545552489121,3.73554208894949,274478.81340519,0.0,1.0
2013-06-27,17.42,17.52,17.41,17.41,3500,3.76986473805717,3.79150575262696,3.76770063660019,3.76770063660019,16172.9940558614,0.0,1.0
2013-06-28,17.6,17.61,17.38,17.39,74000,3.80881856428279,3.81098266573977,3.76120833222926,3.76337243368623,341943.302895355,0.0,1.0
2013-07-01,17.64,17.7,17.62,17.68,3500,3.81747497011071,3.83045957885258,3.81314676719675,3.82613137593862,16172.9940558614,0.0,1.0
2013-07-02,17.52,17.59,17.46,17.49,19300,3.79150575262696,3.80665446282581,3.77852114388509,3.78501344825602,89182.5100794641,0.0,1.0
2013-07-03,17.5,17.5,17.34,17.36,9600,3.787177549713,3.787177549713,3.75255192640134,3.7568801293153,44360.2122675055,0.0,1.0
2013-07-05,17.25,17.41,17.13,17.41,23600,3.73307501328853,3.76770063660019,3.70710579580478,3.76770063660019,109052.188490951,0.0,1.0
2013-07-08,17.56,17.68,17.46,17.46,18300,3.80016215845488,3.82613137593862,3.77852114388509,3.77852114388509,84561.6546349322,0.0,1.0
2013-07-09,17.74,17.83,17.48,17.66,18400,3.83911598468049,3.8585928977933,3.78284934679904,3.82180317302466,85023.7401793856,0.0,1.0
2013-07-10,17.64,17.69,17.54,17.54,11500,3.81747497011071,3.8282954773956,3.79583395554092,3.79583395554092,53139.8376121159,0.0,1.0
2013-07-11,18.09,18.09,17.9,17.9,10000,3.91485953567475,3.91485953567475,3.87374160799216,3.87374160799216,46208.5544453182,0.0,1.0
2013-07-12,18.03,18.0456,17.91,17.91,4600,3.90187492693288,3.90525092520577,3.87590570944914,3.87590570944914,21255.9350448464,0.0,1.0
2013-07-15,18.16,18.194,18.1,18.1,1900,3.93000824587361,3.93736619082733,3.91702363713173,3.91702363713173,8779.62534461045,0.0,1.0
2013-07-16,18.2,18.2,18.11,18.11,4800,3.93866465170152,3.93866465170152,3.91918773858871,3.91918773858871,22180.1061337527,0.0,1.0
2013-07-17,18.29,18.3,18.25,18.25,14600,3.95814156481433,3.96030566627131,3.94948515898642,3.94948515898642,67464.4894901646,0.0,1.0
2013-07-18,18.27,18.35,18.2,18.324,8100,3.95381336190037,3.97112617355621,3.93866465170152,3.96549950976806,37428.9291007078,0.0,1.0
2013-07-19,18.3,18.3,18.22,18.22,10900,3.96030566627131,3.96030566627131,3.94299285461548,3.94299285461548,50367.3243453968,0.0,1.0
2013-07-22,18.32,18.35,18.31,18.3302,4700,3.96463386918527,3.97112617355621,3.96246976772829,3.96684125267139,21718.0205892995,0.0,1.0
2013-07-23,18.34,18.42,18.34,18.42,4300,3.96896207209923,3.98627488375506,3.96896207209923,3.98627488375506,19869.6784114868,0.0,1.0
2013-07-24,18.3801,18.5,18.37,18.46,13800,3.97764011894171,4.00358769541089,3.97545437647016,3.99493128958297,63767.8051345391,0.0,1.0
2013-07-25,18.42,18.48,18.28,18.34,10400,3.98627488375506,3.99925949249693,3.95597746335735,3.96896207209923,48056.8966231309,0.0,1.0
2013-07-26,18.38,18.48,18.24,18.34,23300,3.97761847792714,3.99925949249693,3.94732105752944,3.96896207209923,107665.931857591,0.0,1.0
2013-07-29,18.45,18.48,18.38,18.38,10600,3.99276718812599,3.99925949249693,3.97761847792714,3.97761847792714,48981.0677120373,0.0,1.0
2013-07-30,18.57,18.61,18.5,18.5,10900,4.01873640560974,4.02739281143766,4.00358769541089,4.00358769541089,50367.3243453968,0.0,1.0
2013-07-31,18.66,18.75,18.56,18.65,12900,4.03821331872255,4.05769023183536,4.01657230415276,4.03604921726557,59609.0352344605,0.0,1.0
2013-08-01,18.95,19.05,18.8,18.8,29800,4.10097226097494,4.12261327554473,4.06851073912025,4.06851073912025,137701.492247048,0.0,1.0
2013-08-02,19.09,19.11,18.89,19.01,46700,4.13126968137264,4.1355978842866,4.08798765223306,4.11395686971681,215793.949259636,0.0,1.0
2013-08-05,19.28,19.37,19.03,19.05,112000,4.17238760905524,4.19186452216805,4.11828507263077,4.12261327554473,517535.809787564,0.0,1.0
2013-08-06,19.37,19.47,19.18,19.29,31500,4.19186452216805,4.21350553673784,4.15074659448545,4.17455171051222,145556.946502752,0.0,1.0
2013-08-07,19.28,19.44,19.2,19.3,35700,4.17238760905524,4.2070132323669,4.15507479739941,4.1767158119692,164964.539369786,0.0,1.0
2013-08-08,19.57,19.76,19.35,19.47,38400,4.23514655130763,4.27626447899022,4.18753631925409,4.21350553673784,177440.849070022,0.0,1.0
2013-08-09,19.69,19.75,19.475,19.63,22800,4.26111576879137,4.27410037753325,4.21458758746633,4.2481311600495,105355.504135326,0.0,1.0
2013-08-12,19.64,19.78,19.56,19.65,38200,4.25029526150648,4.28059268190418,4.23298244985065,4.25245936296346,176516.677981115,0.0,1.0
2013-08-13,19.66,19.87,19.64,19.76,51100,4.25462346442044,4.30006959501699,4.25029526150648,4.27626447899022,236125.713215576,0.0,1.0
2013-08-14,19.93,20.21,19.65,19.65,192600,4.31305420375887,4.37364904455427,4.25245936296346,4.25245936296346,889976.758616827,0.0,1.0
2013-08-15,19.92,19.93,19.531,19.83,33800,4.31089010230189,4.31305420375887,4.22670655562541,4.29141318918908,156184.914025175,0.0,1.0
2013-08-16,19.72,19.9,19.72,19.87,47900,4.26760807316231,4.30656189938793,4.26760807316231,4.30006959501699,221338.975793074,0.0,1.0
2013-08-19,19.78,19.91,19.73,19.73,41500,4.28059268190418,4.30872600084491,4.26977217461929,4.26977217461929,191765.500948071,0.0,1.0
2013-08-20,19.77,19.87,19.72,19.87,51500,4.2784285804472,4.30006959501699,4.26760807316231,4.30006959501699,237974.055393389,0.0,1.0
2013-08-21,19.68,19.75,19.6,19.72,50200,4.25895166733439,4.27410037753325,4.24163885567856,4.26760807316231,231966.943315497,0.0,1.0
2013-08-22,19.92,19.95,19.78,19.78,40300,4.31089010230189,4.31738240667282,4.28059268190418,4.28059268190418,186220.474414632,0.0,1.0
2013-08-23,19.93,19.99,19.84,19.99,47100,4.31305420375887,4.32603881250074,4.29357729064605,4.32603881250074,217642.291437448,0.0,1.0
2013-08-26,19.95,19.99,19.85,19.85,149100,4.31738240667282,4.32603881250074,4.29574139210303,4.29574139210303,688969.546779695,0.0,1.0
2013-08-27,19.58,19.75,19.57,19.64,27500,4.2373106527646,4.27410037753325,4.23514655130763,4.25029526150648,127073.524724625,0.0,1.0
2013-08-28,19.49,19.58,19.45,19.45,21900,4.21783373965179,4.2373106527646,4.20917733382388,4.20917733382388,101196.734235247,0.0,1.0
2013-08-29,19.15,19.2322,19.01,19.22,17900,4.14425429011451,4.16204320409088,4.11395686971681,4.15940300031337,82713.3124571196,0.0,1.0
2013-08-30,19.09,19.19,19.09,19.19,3700,4.13126968137264,4.15291069594243,4.13126968137264,4.15291069594243,17097.1651447677,0.0,1.0
2013-09-03,19.36,19.4699,19.279,19.35,10000,4.18970042071107,4.21348389572327,4.17217119890954,4.18753631925409,46208.5544453182,0.0,1.0
2013-09-04,19.55,19.6299,19.34,19.34,14800,4.23081834839367,4.24810951903493,4.18537221779711,4.18537221779711,68388.6605790709,0.0,1.0
2013-09-05,19.48,19.64,19.47,19.64,26800,4.21566963819482,4.25029526150648,4.21350553673784,4.25029526150648,123838.925913453,0.0,1.0
2013-09-06,19.56,19.61,19.485,19.55,15200,4.23298244985065,4.24380295713554,4.21675168892331,4.23081834839367,70237.0027568836,0.0,1.0
2013-09-09,19.63,19.67,19.48,19.55,31800,4.2481311600495,4.25678756587742,4.21566963819482,4.23081834839367,146943.203136112,0.0,1.0
2013-09-10,19.96,19.96,19.82,19.88,49400,4.3195465081298,4.3195465081298,4.2892490877321,4.30223369647397,228270.258959872,0.0,1.0
2013-09-11,20.09,20.1,19.98,20.0,24300,4.34767982707053,4.34984392852751,4.32387471104376,4.32820291395772,112286.787302123,0.0,1.0
2013-09-12,20.13,20.15,19.99,19.99,13900,4.35633623289844,4.3606644358124,4.32603881250074,4.32603881250074,64229.8906789923,0.0,1.0
2013-09-13,20.18,20.18,20.05,20.05,16100,4.36715674018334,4.36715674018334,4.33902342124261,4.33902342124261,74395.7726569622,0.0,1.0
2013-09-16,20.5801,20.72,20.4657,20.61,79000,4.45374243947706,4.48401821886019,4.42898511880922,4.46021310283343,365047.580118014,0.0,1.0
2013-09-17,20.52,20.62,20.434,20.62,26200,4.44073618972062,4.46237720429041,4.4221249171906,4.46237720429041,121066.412646734,0.0,1.0
2013-09-18,20.77,20.8,20.45,20.45,41400,4.49483872614509,4.50133103051603,4.42558747952177,4.42558747952177,191303.415403617,0.0,1.0
2013-09-19,20.74,20.966,20.74,20.87,36100,4.48834642177415,4.53725511470187,4.48834642177415,4.51647974071488,166812.881547599,0.0,1.0
2013-09-20,20.52,20.792,20.48,20.792,26300,4.44073618972062,4.49959974935044,4.4320797838927,4.49959974935044,121528.498191187,0.0,1.0
2013-09-23,20.41,20.48,20.31,20.39,16100,4.41693107369385,4.4320797838927,4.39529005912406,4.41260287077989,74395.7726569623,0.0,1.0
2013-09-24,20.49,20.5799,20.29,20.47,26200,4.43424388534968,4.45369915744792,4.3909618562101,4.42991568243572,121066.412646734,0.0,1.0
2013-09-25,20.36,20.45,20.35,20.44,28100,4.40611056640896,4.42558747952177,4.40394646495198,4.42342337806479,129846.037991344,0.0,1.0
2013-09-26,20.49,21.04,20.43,20.63,54700,4.43424388534968,4.55326946548352,4.42125927660781,4.46454130574738,252760.792815891,0.0,1.0
2013-09-27,20.51,20.64,20.48,20.51,18400,4.43857208826364,4.46670540720436,4.4320797838927,4.43857208826364,85023.7401793855,0.0,1.0
2013-09-30,20.59,20.64,20.36,20.36,26800,4.45588489991947,4.46670540720436,4.40611056640896,4.40611056640896,123838.925913453,0.0,1.0
2013-10-01,20.71,20.79,20.6,20.73,65700,4.48185411740322,4.49916692905905,4.45804900137645,4.48618232031717,303590.20270574,0.0,1.0
2013-10-02,20.88,20.9355,20.3901,20.69,23700,4.51864384217186,4.53065460525809,4.41262451179446,4.47752591448926,109514.274035404,0.0,1.0
2013-10-03,20.92,21.0,20.84,20.89,32900,4.52730024799977,4.5446130596556,4.50998743634394,4.52080794362884,152026.144125097,0.0,1.0
2013-10-04,21.06,21.0899,20.88,20.88,20900,4.55759766839748,4.56406833175384,4.51864384217186,4.51864384217186,96575.8787907149,0.0,1.0
2013-10-07,21.04,21.12,20.9,21.07,30200,4.55326946548352,4.57058227713935,4.52297204508581,4.55976176985445,139549.834424861,0.0,1.0
2013-10-08,20.92,21.1,20.91,21.04,25200,4.52730024799977,4.56625407422539,4.52513614654279,4.55326946548352,116445.557202202,0.0,1.0
2013-10-09,20.98,20.99,20.7517,20.92,34000,4.54028485674165,4.54244895819862,4.49087842047882,4.52730024799977,157109.085114082,0.0,1.0
2013-10-10,21.19,21.26,21.06,21.06,35100,4.5857309873382,4.60087969753705,4.55759766839748,4.55759766839748,162192.026103067,0.0,1.0
2013-10-11,21.31,21.3399,21.1,21.1,20300,4.61170020482195,4.61817086817831,4.56625407422539,4.56625407422539,93803.3655239959,0.0,1.0
2013-10-14,21.42,21.46,21.3,21.3,44100,4.63550532084871,4.64416172667663,4.60953610336497,4.60953610336497,203779.725103853,0.0,1.0
2013-10-15,21.56,21.79,21.49,21.49,50500,4.66580274124642,4.71557707475693,4.65065403104757,4.65065403104757,233353.199948857,0.0,1.0
2013-10-16,21.7,21.74,21.6466,21.66,46000,4.69610016164412,4.70475656747204,4.68454385986386,4.68744375581621,212559.350448464,0.0,1.0
2013-10-17,21.85,21.88,21.7,21.7,27400,4.72856168349881,4.73505398786974,4.69610016164412,4.69610016164412,126611.439180172,0.0,1.0
2013-10-18,22.26,22.49,22.0,22.0,54300,4.81728984323494,4.86706417674545,4.76102320535349,4.76102320535349,250912.450638078,0.0,1.0
2013-10-21,22.32,22.35,22.27,22.29,23500,4.83027445197681,4.83676675634775,4.81945394469192,4.82378214760588,108590.102946498,0.0,1.0
2013-10-22,22.72,22.79,22.52,22.57,40000,4.91683851025597,4.93198722045482,4.87355648111639,4.88437698840128,184834.217781273,0.0,1.0
2013-10-23,22.63,22.69,22.624,22.64,22000,4.89736159714316,4.91034620588503,4.89606313626897,4.89952569860014,101658.8197797,0.0,1.0
2013-10-24,22.8,22.81,22.75,22.75,43800,4.9341513219118,4.93631542336878,4.9233308146269,4.9233308146269,202393.468470494,0.0,1.0
2013-10-25,22.79,22.8,22.75,22.75,9200,4.93198722045482,4.9341513219118,4.9233308146269,4.9233308146269,42511.8700896927,0.0,1.0
2013-10-28,22.71,22.78,22.7,22.71,17200,4.91467440879899,4.92982311899784,4.91251030734201,4.91467440879899,79478.7136459472,0.0,1.0
2013-10-29,22.66,22.7658,22.62,22.71,11700,4.90385390151409,4.92675009492893,4.89519749568618,4.91467440879899,54064.0087010223,0.0,1.0
2013-10-30,22.7025,22.76,22.66,22.76,18900,4.91305133270625,4.92549491608388,4.90385390151409,4.92549491608388,87334.1679016514,0.0,1.0
2013-10-31,22.69,22.79,22.66,22.66,26300,4.91034620588503,4.93198722045482,4.90385390151409,4.90385390151409,121528.498191187,0.0,1.0
2013-11-01,22.58,22.76,22.525,22.76,24100,4.88654108985826,4.92549491608388,4.87463853184488,4.92549491608388,111362.616213217,0.0,1.0
2013-11-04,22.6,22.67,22.56,22.6,30500,4.89086929277222,4.90601800297107,4.8822128869443,4.89086929277222,140936.09105822,0.0,1.0
2013-11-05,22.43,22.5101,22.22,22.51,14800,4.85407956800358,4.87141402067398,4.80863343740702,4.87139237965941,68388.6605790709,0.0,1.0
2013-11-06,22.6,22.629,22.5,22.5,78900,4.89086929277222,4.89714518699746,4.86922827820243,4.86922827820243,364585.494573561,0.0,1.0
2013-11-07,22.5,22.77,22.5,22.52,25600,4.86922827820243,4.92765901754086,4.86922827820243,4.87355648111639,118293.899380015,0.0,1.0
2013-11-08,22.47,22.47,22.22,22.39,22600,4.86273597383149,4.86273597383149,4.80863343740702,4.84542316217566,104431.333046419,0.0,1.0
2013-11-11,22.49,22.4901,22.45,22.47,4700,4.86706417674545,4.86708581776002,4.85840777091754,4.86273597383149,21718.0205892996,0.0,1.0
2013-11-12,22.47,22.56,22.44,22.5,15200,4.86273597383149,4.8822128869443,4.85624366946056,4.86922827820243,70237.0027568837,0.0,1.0
2013-11-13,22.36,22.37,22.2701,22.28,15300,4.83893085780473,4.84109495926171,4.81947558570649,4.8216180461489,70699.0883013368,0.0,1.0
2013-11-14,22.35,22.49,22.28,22.28,22200,4.83676675634775,4.86706417674545,4.8216180461489,4.8216180461489,102582.990868606,0.0,1.0
2013-11-15,22.42,22.73,22.41,22.5,22100,4.8519154665466,4.91900261171295,4.84975136508962,4.86922827820243,102120.905324153,0.0,1.0
2013-11-18,22.63,22.82,22.41,22.54,41200,4.89736159714316,4.93847952482575,4.84975136508962,4.87788468403035,190379.244314711,0.0,1.0
2013-11-19,22.62,22.74,22.55,22.57,5800,4.89519749568618,4.92116671316992,4.88004878548733,4.88437698840128,26800.9615782845,0.0,1.0
2013-11-20,22.5,22.57,22.4201,22.57,6100,4.86922827820243,4.88437698840128,4.85193710756117,4.88437698840128,28187.2182116441,0.0,1.0
2013-11-21,22.56,22.63,22.5453,22.63,3800,4.8822128869443,4.89736159714316,4.87903165780255,4.89736159714316,17559.2506892209,0.0,1.0
2013-11-22,22.52,22.64,22.441,22.64,12400,4.87355648111639,4.89952569860014,4.85646007960626,4.89952569860014,57298.6075121945,0.0,1.0
2013-11-25,22.55,22.6399,22.51,22.56,24800,4.88004878548733,4.89950405758557,4.87139237965941,4.8822128869443,114597.215024389,0.0,1.0
2013-11-26,22.59,22.62,22.5201,22.54,12900,4.88870519131524,4.89519749568618,4.87357812213096,4.87788468403035,59609.0352344605,0.0,1.0
2013-11-27,22.7001,22.7599,22.66,22.66,4800,4.91253194835658,4.92547327506931,4.90385390151409,4.90385390151409,22180.1061337527,0.0,1.0
2013-11-29,22.9,22.9099,22.81,22.81,5300,4.95579233648159,4.957934796924,4.93631542336878,4.93631542336878,24490.5338560186,0.0,1.0
2013-12-02,22.8,22.83,22.7501,22.79,19600,4.9341513219118,4.94064362628273,4.92335245564147,4.93198722045482,90568.7667128236,0.0,1.0
2013-12-03,22.5796,22.76,22.55,22.7,24700,4.88645452579998,4.92549491608388,4.88004878548733,4.91251030734201,114135.129479936,0.0,1.0
2013-12-04,22.3201,22.39,22.2201,22.39,13300,4.83029609299138,4.84542316217566,4.80865507842159,4.84542316217566,61457.3774122732,0.0,1.0
2013-12-05,22.28,22.37,22.23,22.27,11300,4.8216180461489,4.84109495926171,4.810797538864,4.81945394469192,52215.6665232095,0.0,1.0
2013-12-06,22.38,22.75,22.37,22.75,34900,4.84325906071868,4.9233308146269,4.84109495926171,4.9233308146269,161267.855014161,0.0,1.0
2013-12-09,22.44,22.486,22.34,22.46,10000,4.85624366946056,4.86619853616266,4.83460265489077,4.86057187237452,46208.5544453182,0.0,1.0
2013-12-10,22.4,22.41,22.3101,22.33,7400,4.84758726363264,4.84975136508962,4.8281319915344,4.83243855343379,34194.3302895355,0.0,1.0
2013-12-11,22.45,22.58,22.4128,22.58,39900,4.85840777091754,4.88654108985826,4.85035731349758,4.88654108985826,184372.132236819,0.0,1.0
2013-12-12,22.58,22.59,22.531,22.55,8800,4.88654108985826,4.88870519131524,4.87593699271907,4.88004878548733,40663.52791188,0.0,1.0
2013-12-13,22.5901,22.64,22.4101,22.64,29900,4.88872683232981,4.89952569860014,4.84977300610419,4.89952569860014,138163.577791501,0.0,1.0
2013-12-16,22.79,22.79,22.54,22.67,25700,4.93198722045482,4.93198722045482,4.87788468403035,4.90601800297107,118755.984924468,0.0,1.0
2013-12-17,22.725,22.725,22.66,22.68,5700,4.91792056098446,4.91792056098446,4.90385390151409,4.90818210442805,26338.8760338313,0.0,1.0
2013-12-18,22.8201,22.9599,22.81,22.87,12200,4.93850116584033,4.96875530420889,4.93631542336878,4.94930003211065,56374.4364232881,0.0,1.0
2013-12-19,22.9,22.9,22.6,22.76,11400,4.95579233648159,4.95579233648159,4.89086929277222,4.92549491608388,52677.7520676627,0.0,1.0
2013-12-20,22.99,23.04,22.88,22.9,51500,4.97526924959439,4.98608975687929,4.95146413356763,4.95579233648159,237974.055393389,0.0,1.0
2013-12-23,23.77,23.79,23.55,23.55,48000,5.14406916323875,5.1483973661527,5.09645893118521,5.09645893118521,221801.061337527,0.0,1.0
2013-12-24,23.94,24.01,23.58,23.69,83500,5.18085888800739,5.19600759820624,5.10295123555615,5.12675635158292,385841.429618407,0.0,1.0
2013-12-26,24.26,24.27,23.99,23.99,70400,5.25011013463071,5.25227423608769,5.19167939529228,5.19167939529228,325308.22329504,0.0,1.0
2013-12-27,19.99,20.08,19.62,19.79,149700,5.29577267537296,5.31961557386139,5.19775187047612,5.2427884565098,565073.915260014,4.481,1.0
2013-12-30,19.9299,20.16,19.91,20.12,38500,5.27985091760458,5.34080926140665,5.2745789878277,5.33021241763402,145326.290831734,0.0,1.0
2013-12-31,19.93,19.9799,19.82,19.9,21100,5.27987740971402,5.29309697232037,5.25073608933928,5.27192977688454,79646.3567934956,0.0,1.0
2014-01-02,19.15,19.72,18.8,19.72,102200,5.07323895614769,5.2242439799077,4.98051657313716,5.2242439799077,385775.244753329,0.0,1.0
2014-01-03,19.02,19.212,18.981,19.15,39600,5.03879921388663,5.08966406399527,5.02846729120832,5.07323895614769,149478.470569783,0.0,1.0
2014-01-06,19.12,19.19,19.06,19.06,67500,5.06529132331821,5.08383579992032,5.04939605765926,5.04939605765926,254792.847562131,0.0,1.0
2014-01-07,19.24,19.3,19.13,19.13,22400,5.09708185463611,5.11297712029506,5.06794053426137,5.06794053426137,84553.4783020996,0.0,1.0
2014-01-08,19.13,19.29,19.031,19.26,29200,5.06794053426137,5.1103279093519,5.04171334592411,5.10238027652243,110221.498500951,0.0,1.0
2014-01-09,19.0501,19.12,19.03,19.11,44300,5.04677333882554,5.06529132331821,5.04144842482979,5.06264211237505,167219.602177813,0.0,1.0
2014-01-10,19.11,19.14,18.9699,19.14,35200,5.06264211237505,5.07058974520453,5.02552666706141,5.07058974520453,132869.751617585,0.0,1.0
2014-01-13,19.09,19.28,19.05,19.12,86200,5.05734369048874,5.10767869840874,5.04674684671611,5.06529132331821,325379.903108973,0.0,1.0
2014-01-14,19.344,19.36,19.22,19.25,48600,5.12463364844495,5.12887238595401,5.09178343274979,5.09973106557927,183450.850244734,0.0,1.0
2014-01-15,19.57,19.619,19.34,19.34,14300,5.18450581576033,5.1974869493818,5.12357396406769,5.12357396406769,53978.3365946439,0.0,1.0
2014-01-16,19.61,19.7299,19.51,19.66,51700,5.19510265953296,5.22686669874142,5.16861055010138,5.20834871424875,195152.447688328,0.0,1.0
2014-01-17,19.71,19.85,19.57,19.57,156400,5.22159476896454,5.25868372216875,5.18450581576033,5.18450581576033,590364.464573588,0.0,1.0
2014-01-21,19.9,19.95,19.79,19.92,77600,5.27192977688454,5.28517583160033,5.2427884565098,5.27722819877086,292917.406975131,0.0,1.0
2014-01-22,19.84,19.87,19.75,19.87,96000,5.25603451122559,5.26398214405507,5.23219161273717,5.26398214405507,362372.049866141,0.0,1.0
2014-01-23,19.77,19.88,19.64,19.86,48200,5.23749003462349,5.26663135499822,5.20305029236243,5.26133293311191,181940.966703625,0.0,1.0
2014-01-24,19.21,19.72,19.2,19.57,85100,5.08913422180664,5.2242439799077,5.08648501086348,5.18450581576033,321227.723370923,0.0,1.0
2014-01-27,18.94,19.15,18.91,19.15,38300,5.01760552634137,5.07323895614769,5.00965789351189,5.07323895614769,144571.349061179,0.0,1.0
2014-01-28,19.07,19.1199,18.91,18.91,84500,5.05204526860242,5.06526483120878,5.00965789351189,5.00965789351189,318962.89805926,0.0,1.0
2014-01-29,19.12,19.15,19.0,19.0,39100,5.06529132331821,5.07323895614769,5.03350079200032,5.03350079200032,147591.116143397,0.0,1.0
2014-01-30,19.11,19.22,19.01,19.17,11100,5.06264211237505,5.09178343274979,5.03615000294347,5.078537378034,41899.2682657726,0.0,1.0
2014-01-31,18.89,18.9,18.65,18.8,40100,5.00435947162558,5.00700868256873,4.94077840898978,4.98051657313716,151365.824996169,0.0,1.0
2014-02-03,18.26,18.8399,18.24,18.81,27800,4.83745918220662,4.99108692480036,4.8321607603203,4.98316578408031,104936.90610707,0.0,1.0
2014-02-04,18.23,18.4,18.07,18.4,30300,4.82951154937715,4.87454813541083,4.78712417428662,4.87454813541083,114373.678239001,0.0,1.0
2014-02-05,18.23,18.27,18.02,18.26,62900,4.82951154937715,4.84010839314978,4.77387811957083,4.83745918220662,237429.186839378,0.0,1.0
2014-02-06,18.5001,18.5786,18.36,18.36,46100,4.90106673695184,4.92186304285564,4.8639512916382,4.8639512916382,174014.078112803,0.0,1.0
2014-02-07,18.75,18.77,18.65,18.65,25200,4.96727051842136,4.97256894030768,4.94077840898978,4.94077840898978,95122.6630898622,0.0,1.0
2014-02-10,18.8099,18.92,18.77,18.77,116100,4.98313929197088,5.01230710445505,4.97256894030768,4.97256894030768,438243.697806865,0.0,1.0
2014-02-11,19.13,19.13,18.9101,18.98,98500,5.06794053426137,5.06794053426137,5.00968438562133,5.028202370114,371808.821998072,0.0,1.0
2014-02-12,19.31,19.42,19.09,19.2,53900,5.11562633123822,5.14476765161295,5.05734369048874,5.08648501086348,203456.807164427,0.0,1.0
2014-02-13,19.49,19.566,19.13,19.16,34200,5.16331212821506,5.18344613138306,5.06794053426137,5.07588816709085,129095.042764813,0.0,1.0
2014-02-14,19.74,19.74,19.48,19.48,19800,5.22954240179401,5.22954240179401,5.1606629172719,5.1606629172719,74739.2352848917,0.0,1.0
2014-02-18,19.71,19.86,19.61,19.71,75100,5.22159476896454,5.26133293311191,5.19510265953296,5.22159476896454,283480.6348432,0.0,1.0
2014-02-19,19.76,19.79,19.72,19.77,10200,5.23484082368033,5.2427884565098,5.2242439799077,5.23749003462349,38502.0302982775,0.0,1.0
2014-02-20,19.66,19.73,19.56,19.69,8200,5.20834871424875,5.22689319085085,5.18185660481717,5.21629634707822,30952.6125927329,0.0,1.0
2014-02-21,19.46,19.74,19.41,19.65,96300,5.15536449538559,5.22954240179401,5.1421184406698,5.20569950330559,363504.462521973,0.0,1.0
2014-02-24,19.53,19.65,19.41,19.41,116400,5.17390897198769,5.20569950330559,5.1421184406698,5.1421184406698,439376.110462697,0.0,1.0
2014-02-25,19.59,19.66,19.441,19.59,62200,5.18980423764664,5.20834871424875,5.15033099459359,5.18980423764664,234786.890642437,0.0,1.0
2014-02-26,19.6,19.63,19.37,19.49,79500,5.1924534485898,5.20040108141927,5.13152159689716,5.16331212821506,300089.353795398,0.0,1.0
2014-02-27,19.6,19.66,19.4201,19.46,32500,5.1924534485898,5.20834871424875,5.14479414372239,5.15536449538559,122678.0377151,0.0,1.0
2014-02-28,19.66,19.8001,19.63,19.66,47800,5.20834871424875,5.24546415956239,5.20040108141927,5.20834871424875,180431.083162516,0.0,1.0
2014-03-03,19.53,19.7,19.22,19.32,87900,5.17390897198769,5.21894555802138,5.09178343274979,5.11827554218137,331796.908158686,0.0,1.0
2014-03-04,19.67,19.99,19.6501,19.81,25000,5.21099792519191,5.29577267537296,5.20572599541502,5.24808687839612,94367.7213193076,0.0,1.0
2014-03-05,19.7,19.76,19.64,19.64,30800,5.21894555802138,5.23484082368033,5.20305029236243,5.20305029236243,116261.032665387,0.0,1.0
2014-03-06,19.87,19.94,19.86,19.92,37500,5.26398214405507,5.28252662065717,5.26133293311191,5.27722819877086,141551.581978961,0.0,1.0
2014-03-07,19.9,19.93,19.79,19.79,31600,5.27192977688454,5.27987740971402,5.2427884565098,5.2427884565098,119280.799747605,0.0,1.0
2014-03-10,19.63,19.81,19.5,19.74,50100,5.20040108141927,5.24808687839612,5.16596133915822,5.22954240179401,189112.913523893,0.0,1.0
2014-03-11,19.5099,19.74,19.46,19.62,14700,5.16858405799194,5.22954240179401,5.15536449538559,5.19775187047612,55488.2201357529,0.0,1.0
2014-03-12,19.29,19.3999,19.2,19.38,30800,5.1103279093519,5.13944273761721,5.08648501086348,5.13417080784032,116261.032665387,0.0,1.0
2014-03-13,18.82,19.36,18.81,19.36,96000,4.98581499502347,5.12887238595401,4.98316578408031,5.12887238595401,362372.049866141,0.0,1.0
2014-03-14,18.86,19.15,18.86,18.93,58300,4.9964118387961,5.07323895614769,4.9964118387961,5.01495631539821,220065.526116625,0.0,1.0
2014-03-17,19.08,19.18,18.98,19.01,51700,5.05469447954558,5.08118658897716,5.028202370114,5.03615000294347,195152.447688328,0.0,1.0
2014-03-18,19.39,19.43,19.22,19.25,61600,5.13682001878348,5.14741686255611,5.09178343274979,5.09973106557927,232522.065330774,0.0,1.0
2014-03-19,19.2,19.53,19.19,19.48,85700,5.08648501086348,5.17390897198769,5.08383579992032,5.1606629172719,323492.548682586,0.0,1.0
2014-03-20,19.36,19.41,19.14,19.14,183100,5.12887238595401,5.1421184406698,5.07058974520453,5.07058974520453,691149.190942608,0.0,1.0
2014-03-21,19.42,19.5399,19.3801,19.46,38600,5.14476765161295,5.17653169082142,5.13419729994975,5.15536449538559,145703.761717011,0.0,1.0
2014-03-24,19.06,19.44,19.055,19.44,44700,5.04939605765926,5.15006607349927,5.04807145218768,5.15006607349927,168729.485718922,0.0,1.0
2014-03-25,19.05,19.23,19.05,19.23,8300,5.04674684671611,5.09443264369295,5.04674684671611,5.09443264369295,31330.0834780101,0.0,1.0
2014-03-26,18.98,19.46,18.98,19.26,14400,5.028202370114,5.15536449538559,5.028202370114,5.10238027652243,54355.8074799212,0.0,1.0
2014-03-27,19.13,19.27,19.01,19.01,26600,5.06794053426137,5.10502948746558,5.03615000294347,5.03615000294347,100407.255483743,0.0,1.0
2014-03-28,19.34,19.38,19.15,19.21,50300,5.12357396406769,5.13417080784032,5.07323895614769,5.08913422180664,189867.855294447,0.0,1.0
2014-03-31,19.46,19.46,19.41,19.45,9800,5.15536449538559,5.15536449538559,5.1421184406698,5.15271528444243,36992.1467571686,0.0,1.0
2014-04-01,19.48,19.63,19.47,19.53,42000,5.1606629172719,5.20040108141927,5.15801370632874,5.17390897198769,158537.771816437,0.0,1.0
2014-04-02,19.434,19.61,19.38,19.58,81200,5.14847654693338,5.19510265953296,5.13417080784032,5.18715502670348,306506.358845111,0.0,1.0
2014-04-03,19.43,19.45,19.37,19.43,22200,5.14741686255611,5.15271528444243,5.13152159689716,5.14741686255611,83798.5365315452,0.0,1.0
2014-04-04,19.35,19.55,19.24,19.55,110200,5.12622317501085,5.17920739387401,5.09708185463611,5.17920739387401,415972.915575508,0.0,1.0
2014-04-07,19.29,19.33,19.17,19.22,39600,5.1103279093519,5.12092475312453,5.078537378034,5.09178343274979,149478.470569783,0.0,1.0
2014-04-08,19.2,19.3,19.06,19.3,11000,5.08648501086348,5.11297712029506,5.04939605765926,5.11297712029506,41521.7973804953,0.0,1.0
2014-04-09,19.17,19.2,19.02,19.2,117900,5.078537378034,5.08648501086348,5.03879921388663,5.08648501086348,445038.173741855,0.0,1.0
2014-04-10,19.0496,19.2,19.01,19.2,51400,5.04664087827838,5.08648501086348,5.03615000294347,5.08648501086348,194020.035032496,0.0,1.0
2014-04-11,18.948,19.08,18.88,18.91,57200,5.01972489509589,5.05469447954558,5.00171026068242,5.00965789351189,215913.346378576,0.0,1.0
2014-04-14,18.79,18.97,18.75,18.97,133400,4.977867362194,5.02555315917084,4.96727051842136,5.02555315917084,503546.160959825,0.0,1.0
2014-04-15,18.25,18.62,18.15,18.62,58800,4.83480997126346,4.93283077616031,4.80831786183188,4.93283077616031,221952.880543012,0.0,1.0
2014-04-16,18.42,18.46,18.3,18.33,45600,4.87984655729715,4.89044340106978,4.84805602597925,4.85600365880873,172126.723686417,0.0,1.0
2014-04-17,18.66,18.82,18.54,18.54,50800,4.94342761993294,4.98581499502347,4.91163708861504,4.91163708861504,191755.209720833,0.0,1.0
2014-04-21,18.78,18.82,18.66,18.66,11400,4.97521815125084,4.98581499502347,4.94342761993294,4.94342761993294,43031.6809216043,0.0,1.0
2014-04-22,18.96,18.9999,18.89,18.89,22200,5.02290394822768,5.03347429989088,5.00435947162558,5.00435947162558,83798.5365315452,0.0,1.0
2014-04-23,18.96,19.04,18.9,18.9,7400,5.02290394822768,5.04409763577295,5.00700868256873,5.00700868256873,27932.8455105151,0.0,1.0
2014-04-24,18.98,19.04,18.93,18.96,33700,5.028202370114,5.04409763577295,5.01495631539821,5.02290394822768,127207.688338427,0.0,1.0
2014-04-25,18.74,18.89,18.74,18.82,33000,4.96462130747821,5.00435947162558,4.96462130747821,4.98581499502347,124565.392141486,0.0,1.0
2014-04-28,18.8251,18.88,18.81,18.88,16400,4.98716609260448,5.00171026068242,4.98316578408031,5.00171026068242,61905.2251854658,0.0,1.0
2014-04-29,18.91,19.0165,18.91,18.91,13200,5.00965789351189,5.03787199005653,5.00965789351189,5.00965789351189,49826.1568565945,0.0,1.0
2014-04-30,18.99,19.0,18.91,18.97,26500,5.03085158105716,5.03350079200032,5.00965789351189,5.02555315917084,100029.784598466,0.0,1.0
2014-05-01,19.01,19.07,18.94,18.96,51900,5.03615000294347,5.05204526860242,5.01760552634137,5.02290394822768,195907.389458883,0.0,1.0
2014-05-02,19.1,19.1,18.81,18.9,48900,5.0599929014319,5.0599929014319,4.98316578408031,5.00700868256873,184583.262900566,0.0,1.0
2014-05-05,18.96,19.0,18.82,18.89,38800,5.02290394822768,5.03350079200032,4.98581499502347,5.00435947162558,146458.703487566,0.0,1.0
2014-05-06,18.85,18.905,18.85,18.905,14600,4.99376262785295,5.00833328804031,4.99376262785295,5.00833328804031,55110.7492504756,0.0,1.0
2014-05-07,19.02,19.12,18.98,19.05,78800,5.03879921388663,5.06529132331821,5.028202370114,5.04674684671611,297447.057598458,0.0,1.0
2014-05-08,19.06,19.19,19.02,19.06,49700,5.04939605765926,5.08383579992032,5.03879921388663,5.04939605765926,187603.029982784,0.0,1.0
2014-05-09,19.05,19.08,19.0,19.08,14900,5.04674684671611,5.05469447954558,5.03350079200032,5.05469447954558,56243.1619063073,0.0,1.0
2014-05-12,19.03,19.1,18.97,19.05,70600,5.04144842482979,5.0599929014319,5.02555315917084,5.04674684671611,266494.445005725,0.0,1.0
2014-05-13,19.08,19.1,19.06,19.08,36000,5.05469447954558,5.0599929014319,5.04939605765926,5.05469447954558,135889.518699803,0.0,1.0
2014-05-14,19.06,19.12,19.02,19.08,92400,5.04939605765926,5.06529132331821,5.03879921388663,5.05469447954558,348783.097996161,0.0,1.0
2014-05-15,18.2799,18.4099,18.17,18.27,85900,5.05533029017194,5.09128196046129,5.02493730121194,5.05259243220375,310611.437803126,0.8025,1.0
2014-05-16,18.22,18.25,18.1,18.21,29000,5.03876486670784,5.04706140600539,5.00557870951767,5.03599935360866,104862.999956818,0.0,1.0
2014-05-19,18.1345,18.2,18.08,18.14,51600,5.01511972970985,5.03323384050948,5.00004768331931,5.0166407619144,186583.820612821,0.0,1.0
2014-05-20,18.0899,18.14,18.03,18.13,65900,5.0027855412875,5.0166407619144,4.9862201178234,5.01387524881521,238292.127488079,0.0,1.0
2014-05-21,18.1999,18.23,18.11,18.17,46000,5.03320618537849,5.04153037980702,5.00834422261685,5.02493730121194,166334.413724608,0.0,1.0
2014-05-22,18.251,18.3,18.19,18.2,67200,5.04733795731531,5.06088897150129,5.0304683274103,5.03323384050948,242992.882658557,0.0,1.0
2014-05-23,18.4,18.4,18.26,18.32,38600,5.0885441024931,5.0885441024931,5.04982691910457,5.06641999769965,139576.26890804,0.0,1.0
2014-05-27,18.68,18.73,18.49,18.62,159300,5.16597846927017,5.17980603476608,5.11343372038573,5.14938539067509,576023.306659348,0.0,1.0
2014-05-28,18.88,18.91,18.6801,18.81,34300,5.22128873125379,5.22958527055134,5.16600612440116,5.20193013955952,124027.617190305,0.0,1.0
2014-05-29,18.91,19.01,18.88,18.89,23200,5.22958527055134,5.25724040154315,5.22128873125379,5.22405424435297,83890.3999654542,0.0,1.0
2014-05-30,18.91,18.94,18.91,18.91,9500,5.22958527055134,5.23788180984888,5.22958527055134,5.22958527055134,34351.6723996472,0.0,1.0
2014-06-02,19.02,19.04,18.93,18.95,40900,5.26000591464233,5.26553694084069,5.2351162967497,5.24064732294806,147892.989594271,0.0,1.0
2014-06-03,18.97,19.05,18.97,18.98,22600,5.24617834914642,5.26830245393987,5.24617834914642,5.2489438622456,81720.8206560029,0.0,1.0
2014-06-04,18.92,19.06,18.87,18.87,97800,5.23235078365052,5.27106796703905,5.21852321815461,5.21852321815461,353641.427440579,0.0,1.0
2014-06-05,18.97,19.1,18.88,19.06,107800,5.24617834914642,5.28213001943578,5.22128873125379,5.27106796703905,389801.082598102,0.0,1.0
2014-06-06,19.13,19.1399,18.98,19.1,25100,5.29042655873332,5.29316441670151,5.2489438622456,5.28213001943578,90760.7344453837,0.0,1.0
2014-06-09,19.17,19.24,19.01,19.01,83200,5.30148861113004,5.32084720282431,5.25724040154315,5.25724040154315,300848.330910595,0.0,1.0
2014-06-10,19.15,19.17,19.11,19.16,29400,5.29595758493168,5.30148861113004,5.28489553253496,5.29872309803086,106309.386163119,0.0,1.0
2014-06-11,19.01,19.03,18.99,18.99,40900,5.25724040154315,5.26277142774151,5.25170937534478,5.25170937534478,147892.989594271,0.0,1.0
2014-06-12,19.05,19.0599,18.99,19.0,18600,5.26830245393987,5.27104031190806,5.25170937534478,5.25447488844396,67256.9585929935,0.0,1.0
2014-06-13,19.03,19.13,19.01,19.05,25300,5.26277142774151,5.29042655873332,5.25724040154315,5.26830245393987,91483.9275485342,0.0,1.0
2014-06-16,18.9,19.0,18.9,18.97,31800,5.22681975745215,5.25447488844396,5.22681975745215,5.24617834914642,114987.703400924,0.0,1.0
2014-06-17,18.91,19.0253,18.861,18.88,56000,5.22958527055134,5.26147163658489,5.21603425636535,5.22128873125379,202494.068882131,0.0,1.0
2014-06-18,19.02,19.07,18.92,18.98,41900,5.26000591464233,5.27383348013823,5.23235078365052,5.2489438622456,151508.955110023,0.0,1.0
2014-06-19,19.16,19.18,19.101,19.18,20800,5.29872309803086,5.30425412422922,5.28240657074569,5.30425412422922,75212.0827276487,0.0,1.0
2014-06-20,19.07,19.1042,19.06,19.09,22800,5.27383348013823,5.28329153493743,5.27106796703905,5.27936450633659,82444.0137591534,0.0,1.0
2014-06-23,18.95,19.05,18.95,19.05,34300,5.24064732294806,5.26830245393987,5.24064732294806,5.26830245393987,124027.617190305,0.0,1.0
2014-06-24,18.83,18.95,18.83,18.91,35200,5.20746116575789,5.24064732294806,5.20746116575789,5.22958527055134,127281.986154482,0.0,1.0
2014-06-25,18.6,18.72,18.59,18.66,171700,5.14385436447672,5.1770405216669,5.14108885137754,5.16044744307181,620861.279054677,0.0,1.0
2014-06-26,18.53,18.5901,18.42,18.52,60000,5.12449577278246,5.14111650650853,5.09407512869146,5.12173025968328,216957.93094514,0.0,1.0
2014-06-27,18.61,18.63,18.51,18.63,28400,5.1466198775759,5.15215090377427,5.11896474658409,5.15215090377427,102693.420647367,0.0,1.0
2014-06-30,18.6701,18.8,18.57,18.68,39800,5.16324061130198,5.19916462646034,5.13555782517918,5.16597846927017,143915.427526943,0.0,1.0
2014-07-01,18.87,18.92,18.68,18.68,15200,5.21852321815461,5.23235078365052,5.16597846927017,5.16597846927017,54962.6758394356,0.0,1.0
2014-07-02,18.78,18.81,18.7201,18.74,20100,5.19363360026198,5.20193013955952,5.17706817679789,5.18257154786526,72680.9068666221,0.0,1.0
2014-07-03,18.9,18.999,18.86,18.86,9900,5.22681975745215,5.25419833713405,5.21575770505543,5.21575770505543,35798.0586059482,0.0,1.0
2014-07-07,18.792,18.8299,18.74,18.74,27300,5.196952215981,5.20743351062689,5.18257154786526,5.18257154786526,98715.8585800389,0.0,1.0
2014-07-08,18.51,18.69,18.4985,18.65,25400,5.11896474658409,5.16874398236935,5.11578440652004,5.15768192997263,91845.5241001095,0.0,1.0
2014-07-09,18.67,18.68,18.56,18.56,12600,5.16321295617099,5.16597846927017,5.13279231208,5.13279231208,45561.1654984795,0.0,1.0
2014-07-10,18.4,18.45,18.3,18.31,29400,5.0885441024931,5.10237166798901,5.06088897150129,5.06365448460047,106309.386163119,0.0,1.0
2014-07-11,18.31,18.3538,18.25,18.26,22300,5.06365448460047,5.07576743197489,5.04706140600539,5.04982691910457,80636.0310012772,0.0,1.0
2014-07-14,18.46,18.5799,18.46,18.52,26900,5.10513718108819,5.13829568314737,5.10513718108819,5.12173025968328,97269.4723737379,0.0,1.0
2014-07-15,18.39,18.48,18.33,18.46,26700,5.08577858939392,5.11066820728655,5.06918551079884,5.10513718108819,96546.2792705875,0.0,1.0
2014-07-16,18.36,18.47,18.34,18.47,37100,5.07748205009638,5.10790269418737,5.07195102389802,5.10790269418737,134152.320634412,0.0,1.0
2014-07-17,18.11,18.309,18.11,18.19,17500,5.00834422261685,5.06337793329056,5.00834422261685,5.0304683274103,63279.396525666,0.0,1.0
2014-07-18,18.17,18.27,18.11,18.27,30400,5.02493730121194,5.05259243220375,5.00834422261685,5.05259243220375,109925.351678871,0.0,1.0
2014-07-21,17.91,17.99,17.88,17.99,29800,4.95303396063323,4.97515806542668,4.94473742133569,4.97515806542668,107755.77236942,0.0,1.0
2014-07-22,17.98,18.01,17.94,18.01,19400,4.9723925523275,4.98068909162504,4.96133049993078,4.98068909162504,70149.7310055954,0.0,1.0
2014-07-23,18.11,18.14,18.02,18.02,9900,5.00834422261685,5.0166407619144,4.98345460472422,4.98345460472422,35798.0586059482,0.0,1.0
2014-07-24,18.13,18.14,18.07,18.14,24600,5.01387524881521,5.0166407619144,4.99728217022013,5.0166407619144,88952.7516875076,0.0,1.0
2014-07-25,18.0,18.08,18.0,18.03,12900,4.97792357852586,5.00004768331931,4.97792357852586,4.9862201178234,46645.9551532052,0.0,1.0
2014-07-28,17.78,17.93,17.78,17.91,14000,4.91708229034388,4.95856498683159,4.91708229034388,4.95303396063323,50623.5172205327,0.0,1.0
2014-07-29,17.54,17.57,17.42,17.5,18200,4.85070997596353,4.85900651526108,4.81752381877336,4.83964792356681,65810.5723866926,0.0,1.0
2014-07-30,17.69,17.75,17.68,17.69,22100,4.89219267245125,4.90878575104634,4.88942715935207,4.89219267245125,79912.8378981267,0.0,1.0
2014-07-31,17.27,17.49,17.27,17.49,19400,4.77604112228565,4.83688241046763,4.77604112228565,4.83688241046763,70149.7310055953,0.0,1.0
2014-08-01,16.89,17.12,16.86,17.12,55100,4.67095162451677,4.73455842579793,4.66265508521922,4.73455842579793,199239.699917954,0.0,1.0
2014-08-04,16.83,16.95,16.7799,16.9,59300,4.65435854592168,4.68754470311185,4.64050332529478,4.67371713761595,214426.755084114,0.0,1.0
2014-08-05,16.7,16.8,16.61,16.8,53700,4.61840687563233,4.64606200662414,4.5935172577397,4.64606200662414,194177.348195901,0.0,1.0
2014-08-06,16.73,16.7699,16.54,16.54,48400,4.62670341492987,4.6377378121956,4.57415866604543,4.57415866604543,175012.730962413,0.0,1.0
2014-08-07,16.56,16.75,16.52,16.75,23000,4.57968969224379,4.63223444112823,4.56862763984707,4.63223444112823,83167.2068623039,0.0,1.0
2014-08-08,16.78,16.82,16.61,16.62,45700,4.64053098042578,4.6515930328225,4.5935172577397,4.59628277083888,165249.624069882,0.0,1.0
2014-08-11,16.86,16.982,16.85,16.88,23400,4.66265508521922,4.69639434502923,4.65988957212004,4.66818611141758,84613.5930686048,0.0,1.0
2014-08-12,16.86,16.93,16.85,16.93,57800,4.66265508521922,4.68201367691349,4.65988957212004,4.68201367691349,209002.806810485,0.0,1.0
2014-08-13,17.03,17.1,16.95,16.95,142100,4.7096688079053,4.72902739959957,4.68754470311185,4.68754470311185,513828.699788408,0.0,1.0
2014-08-14,17.09,17.23,17.02,17.02,38300,4.72626188650039,4.76497906988892,4.70690329480612,4.70690329480612,138491.479253315,0.0,1.0
2014-08-15,17.13,17.46,17.09,17.34,72400,4.73732393889711,4.82858587117009,4.72626188650039,4.79539971397991,261795.903340469,0.0,1.0
2014-08-18,17.3101,17.32,17.16,17.16,35500,4.78713082981336,4.78986868778155,4.74562047819465,4.74562047819465,128366.775809208,0.0,1.0
2014-08-19,17.56,17.62,17.4,17.4,124000,4.8562410021619,4.87283408075698,4.811992792575,4.811992792575,448379.72395329,0.0,1.0
2014-08-20,17.54,17.57,17.42,17.5,55600,4.85070997596353,4.85900651526108,4.81752381877336,4.83964792356681,201047.68267583,0.0,1.0
2014-08-21,17.61,17.64,17.553,17.5575,28000,4.8700685676578,4.87836510695534,4.85430514299247,4.8555496238871,101247.034441066,0.0,1.0
2014-08-22,17.53,17.54,17.49,17.52,40600,4.84794446286435,4.85070997596353,4.83688241046763,4.84517894976517,146808.199939545,0.0,1.0
2014-08-25,17.58,17.68,17.56,17.61,32900,4.86177202836026,4.88942715935207,4.8562410021619,4.8700685676578,118965.265468252,0.0,1.0
2014-08-26,17.69,17.74,17.62,17.62,22800,4.89219267245125,4.90602023794715,4.87283408075698,4.87283408075698,82444.0137591533,0.0,1.0
2014-08-27,17.667,17.7,17.65,17.66,14600,4.88583199232313,4.89495818555043,4.88113062005452,4.88389613315371,52793.0965299842,0.0,1.0
2014-08-28,17.57,17.57,17.49,17.55,46300,4.85900651526108,4.85900651526108,4.83688241046763,4.85347548906272,167419.203379333,0.0,1.0
2014-08-29,17.54,17.5896,17.49,17.5,57300,4.85070997596353,4.86442692093547,4.83688241046763,4.83964792356681,207194.824052609,0.0,1.0
2014-09-02,17.55,17.5844,17.5,17.56,59200,4.85347548906272,4.8629888541239,4.83964792356681,4.8562410021619,214065.158532538,0.0,1.0
2014-09-03,17.73,17.7899,17.64,17.75,116700,4.90325472484797,4.91982014831207,4.87836510695534,4.90878575104634,421983.175688298,0.0,1.0
2014-09-04,17.71,17.75,17.624,17.64,141400,4.89772369864961,4.90878575104634,4.87394028599665,4.87836510695534,511297.523927381,0.0,1.0
2014-09-05,17.72,17.75,17.69,17.72,42100,4.90048921174879,4.90878575104634,4.89219267245125,4.90048921174879,152232.148213174,0.0,1.0
2014-09-08,17.524,17.7,17.5,17.7,43400,4.84628515500484,4.89495818555043,4.83964792356681,4.89495818555043,156932.903383652,0.0,1.0
2014-09-09,17.5799,17.58,17.5,17.53,22700,4.86174437322927,4.86177202836026,4.83964792356681,4.84794446286435,82082.417207578,0.0,1.0
2014-09-10,17.66,17.66,17.51,17.51,97100,4.88389613315371,4.88389613315371,4.84241343666599,4.84241343666599,351110.251579552,0.0,1.0
2014-09-11,17.5601,17.63,17.5401,17.63,30300,4.85626865729289,4.87559959385616,4.85073763109453,4.87559959385616,109563.755127296,0.0,1.0
2014-09-12,17.55,17.64,17.51,17.55,58800,4.85347548906272,4.87836510695534,4.84241343666599,4.85347548906272,212618.772326237,0.0,1.0
2014-09-15,17.53,17.74,17.5101,17.61,21700,4.84794446286435,4.90602023794715,4.84244109179698,4.8700685676578,78466.4516918258,0.0,1.0
2014-09-16,17.48,17.49,17.4,17.49,43900,4.83411689736845,4.83688241046763,4.811992792575,4.83688241046763,158740.886141528,0.0,1.0
2014-09-17,17.45,17.4883,17.4,17.48,17400,4.8258203580709,4.83641227324077,4.811992792575,4.83411689736845,62917.7999740908,0.0,1.0
2014-09-18,17.59,17.6,17.5407,17.56,78400,4.86453754145944,4.86730305455862,4.85090356188048,4.8562410021619,283491.696434983,0.0,1.0
2014-09-19,17.51,17.56,17.48,17.56,57100,4.84241343666599,4.8562410021619,4.83411689736845,4.8562410021619,206471.630949459,0.0,1.0
2014-09-22,17.46,17.6299,17.42,17.54,23085,4.82858587117009,4.87557193872517,4.81752381877336,4.85070997596353,83474.5639311427,0.0,1.0
2014-09-23,17.29,17.36,17.27,17.36,40932,4.78157214848401,4.80093074017828,4.77604112228565,4.80093074017828,148008.700490775,0.0,1.0
2014-09-24,17.23,17.28,17.14,17.25,24007,4.76497906988892,4.77880663538483,4.74008945199629,4.77051009608728,86808.4841366665,0.0,1.0
2014-09-25,16.81,17.15,16.81,17.09,50159,4.64882751972332,4.74285496509547,4.64882751972332,4.72626188650039,181373.214304622,0.0,1.0
2014-09-26,16.89,16.98,16.803,16.98,30722,4.67095162451677,4.6958412424094,4.64689166055389,4.6958412424094,111089.692574943,0.0,1.0
2014-09-29,16.7,16.77,16.657,16.76,22069,4.61840687563233,4.63776546732659,4.60651516930585,4.63499995422741,79800.7429671383,0.0,1.0
2014-09-30,16.7,16.73,16.64,16.64,38909,4.61840687563233,4.62670341492987,4.60181379703724,4.60181379703724,140693.602252408,0.0,1.0
2014-10-01,16.59,16.64,16.55,16.63,38108,4.58798623154134,4.60181379703724,4.57692417914461,4.59904828393806,137797.21387429,0.0,1.0
2014-10-02,16.53,16.6,16.46,16.54,50771,4.57139315294625,4.59075174464052,4.55203456125198,4.57415866604543,183586.185200262,0.0,1.0
2014-10-03,16.41,16.45,16.3832,16.45,11214,4.53820699575608,4.5492690481528,4.53079542065027,4.5492690481528,40549.4372936467,0.0,1.0
2014-10-06,16.4,16.572,16.36,16.47,33059,4.5354414826569,4.58300830796281,4.52437943026017,4.55480007435116,119540.203985256,0.0,1.0
2014-10-07,16.32,16.48,16.32,16.36,34556,4.51331737786345,4.55756558745034,4.51331737786345,4.52437943026017,124953.304362338,0.0,1.0
2014-10-08,16.29,16.29,16.05,16.29,37353,4.5050208385659,4.5050208385659,4.43864852418556,4.5050208385659,135067.159909897,0.0,1.0
2014-10-09,15.8,16.16,15.8,16.16,54663,4.36951069670603,4.46906916827655,4.36951069670603,4.46906916827655,197659.52298757,0.0,1.0
2014-10-10,15.61,15.8446,15.46,15.78,46687,4.31696594782159,4.38184488512838,4.27548325133388,4.36397967050767,168818.58203393,0.0,1.0
2014-10-13,15.25,15.83,15.25,15.76,48953,4.21740747625108,4.37780723600358,4.21740747625108,4.35844864430931,177012.359892624,0.0,1.0
2014-10-14,15.29,15.41,15.18,15.41,58932,4.2284695286478,4.26165568583797,4.19804888455681,4.26165568583797,213096.079774317,0.0,1.0
2014-10-15,15.03,15.271,14.77,15.15,62409,4.15656618806909,4.22321505375936,4.08466284749039,4.18975234525927,225668.791872588,0.0,1.0
2014-10-16,15.12,15.2967,14.62,14.62,25143,4.18145580596172,4.23032242242425,4.04318015100267,4.04318015100267,90916.2209625612,0.0,1.0
2014-10-17,15.49,15.55,15.34,15.34,18370,4.28377979063142,4.30037286922651,4.24229709414371,4.24229709414371,66425.2865243705,0.0,1.0
2014-10-20,15.71,15.763,15.45,15.45,40262,4.3446210788134,4.35927829823906,4.2727177382347,4.2727177382347,145586.003595221,0.0,1.0
2014-10-21,15.97,15.99,15.65,15.76,22765,4.41652441939211,4.42205544559047,4.32802800021832,4.35844864430931,82317.454966102,0.0,1.0
2014-10-22,15.98,16.1157,15.98,16.03,31026,4.41928993249129,4.45681794524718,4.41928993249129,4.4331174979872,112188.946091732,0.0,1.0
2014-10-23,16.4,16.4399,16.16,16.16,16384,4.5354414826569,4.54647587992263,4.46906916827655,4.46906916827655,59243.9790100863,0.0,1.0
2014-10-24,16.33,16.37,16.2801,16.34,6148,4.51608289096263,4.52714494335935,4.50228298059772,4.51884840406181,22230.9559908454,0.0,1.0
2014-10-27,16.1,16.19,16.0201,16.19,10536,4.45247608968146,4.47736570757409,4.43037964001901,4.47736570757409,38097.8126739667,0.0,1.0
2014-10-28,16.33,16.47,16.26,16.26,23488,4.51608289096263,4.55480007435116,4.49672429926836,4.49672429926836,84931.7980339909,0.0,1.0
2014-10-29,16.37,16.56,16.36,16.5,23246,4.52714494335935,4.57968969224379,4.52437943026017,4.56309661364871,84056.734379179,0.0,1.0
2014-10-30,16.4,16.46,16.17,16.22,12330,4.5354414826569,4.55203456125198,4.47183468137573,4.48566224687164,44584.8548092263,0.0,1.0
2014-10-31,16.68,16.82,16.525,16.55,29337,4.61287584943396,4.6515930328225,4.57001039639666,4.57692417914461,106081.580335627,0.0,1.0
2014-11-03,16.48,16.54,16.36,16.48,55162,4.55756558745034,4.57415866604543,4.52437943026017,4.55756558745034,199463.889779931,0.0,1.0
2014-11-04,16.41,16.534,16.38,16.46,34720,4.53820699575608,4.57249935818592,4.52991045645853,4.55203456125198,125546.322706921,0.0,1.0
2014-11-05,16.57,16.66,16.49,16.49,18808,4.58245520534297,4.6073448232356,4.56033110054952,4.56033110054952,68009.0794202701,0.0,1.0
2014-11-06,16.53,16.67,16.52,16.53,8094,4.57139315294625,4.61011033633478,4.56862763984707,4.57139315294625,29267.6248844994,0.0,1.0
2014-11-07,16.61,16.62,16.3701,16.5,13212,4.5935172577397,4.59628277083888,4.52717259849034,4.56309661364871,47774.1363941199,0.0,1.0
2014-11-10,16.66,16.7,16.46,16.46,12301,4.6073448232356,4.61840687563233,4.55203456125198,4.55203456125198,44479.9918092696,0.0,1.0
2014-11-11,16.77,16.8566,16.66,16.66,23202,4.63776546732659,4.6617148107655,4.6073448232356,4.6073448232356,83897.6318964859,0.0,1.0
2014-11-12,16.8,16.85,16.5,16.5,41770,4.64606200662414,4.65988957212004,4.56309661364871,4.56309661364871,151038.879592975,0.0,1.0
2014-11-13,16.88,16.95,16.68,16.68,50811,4.66818611141758,4.68754470311185,4.61287584943396,4.61287584943396,183730.823820892,0.0,1.0
2014-11-14,16.9494,16.95,16.68,16.79,24978,4.6873787723259,4.68754470311185,4.61287584943396,4.64329649352496,90319.586652462,0.0,1.0
2014-11-17,16.87,16.97,16.86,16.89,32959,4.6654205983184,4.69307572931021,4.66265508521922,4.67095162451677,119178.607433681,0.0,1.0
2014-11-18,17.04,17.13,16.99,17.06,51982,4.71243432100448,4.73732393889711,4.69860675550858,4.71796534720284,187965.119439838,0.0,1.0
2014-11-19,17.05,17.11,16.99,17.06,7675,4.71519983410366,4.73179291269875,4.69860675550858,4.71796534720284,27752.5353333992,0.0,1.0
2014-11-20,17.13,17.21,16.97,16.97,28138,4.73732393889711,4.75944804369056,4.69307572931021,4.69307572931021,101746.037682239,0.0,1.0
2014-11-21,17.44,17.47,17.33,17.33,18100,4.82305484497172,4.83135138426927,4.79263420088073,4.79263420088073,65448.9758351174,0.0,1.0
2014-11-24,17.52,17.57,17.42,17.5,37763,4.84517894976517,4.85900651526108,4.81752381877336,4.83964792356681,136549.705771356,0.0,1.0
2014-11-25,17.59,17.72,17.51,17.64,53322,4.86453754145944,4.90048921174879,4.84241343666599,4.87836510695534,192810.513230946,0.0,1.0
2014-11-26,17.7,17.82,17.61,17.63,28027,4.89495818555043,4.9281443427406,4.8700685676578,4.87559959385616,101344.665509991,0.0,1.0
2014-11-28,17.76,17.84,17.64,17.689,29358,4.91155126414552,4.93367536893896,4.87836510695534,4.89191612114133,106157.515611457,0.0,1.0
2014-12-01,17.62,17.73,17.61,17.65,22944,4.87283408075698,4.90325472484797,4.8700685676578,4.88113062005452,82964.7127934217,0.0,1.0
2014-12-02,17.67,17.7,17.5163,17.57,5184,4.88666164625289,4.89495818555043,4.84415570991847,4.85900651526108,18745.1652336601,0.0,1.0
2014-12-03,17.56,17.62,17.443,17.59,22537,4.8562410021619,4.87283408075698,4.82388449890148,4.86453754145944,81493.0148285104,0.0,1.0
2014-12-04,17.55,17.62,17.5,17.54,34890,4.85347548906272,4.87283408075698,4.83964792356681,4.85070997596353,126161.036844599,0.0,1.0
2014-12-05,17.79,17.8,17.58,17.58,15376,4.91984780344306,4.92261331654224,4.86177202836026,4.86177202836026,55599.085770208,0.0,1.0
2014-12-08,17.64,17.69,17.51,17.69,14510,4.87836510695534,4.89219267245125,4.84241343666599,4.89219267245125,52467.6596335665,0.0,1.0
2014-12-09,17.64,17.71,17.45,17.45,21575,4.87836510695534,4.89772369864961,4.8258203580709,4.8258203580709,78014.4560023568,0.0,1.0
2014-12-10,17.53,17.92,17.391,17.65,43299,4.84794446286435,4.95579947373241,4.80950383078574,4.88113062005452,156567.690866561,0.0,1.0
2014-12-11,17.56,17.609,17.44,17.44,50458,4.8562410021619,4.86979201634788,4.82305484497172,4.82305484497172,182454.387993831,0.0,1.0
2014-12-12,17.11,17.34,17.1,17.34,15695,4.73179291269875,4.79539971397991,4.72902739959957,4.79539971397991,56752.578769733,0.0,1.0
2014-12-15,16.94,17.24,16.92,17.24,10678,4.68477919001267,4.7677445829881,4.67924816381431,4.7677445829881,38611.2797772035,0.0,1.0
2014-12-16,16.91,17.02,15.95,16.26,88963,4.67648265071513,4.70690329480612,4.41099339319375,4.49672429926836,321687.140177875,0.0,1.0
2014-12-17,16.99,17.17,16.81,16.81,19439,4.69860675550858,4.74838599129384,4.64882751972332,4.64882751972332,70290.7536607097,0.0,1.0
2014-12-18,17.29,17.29,17.0501,17.16,17466,4.78157214848401,4.78157214848401,4.71522748923466,4.74562047819465,63156.4536981303,0.0,1.0
2014-12-19,17.18,17.33,17.03,17.19,20872,4.75115150439302,4.79263420088073,4.7096688079053,4.7539170174922,75472.4322447828,0.0,1.0
2014-12-22,17.65,17.93,17.43,17.43,67141,4.88113062005452,4.95856498683159,4.82028933187254,4.82028933187254,242779.540693128,0.0,1.0
2014-12-23,17.72,17.87,17.59,17.73,55062,4.90048921174879,4.94197190823651,4.86453754145944,4.90325472484797,199102.293228355,0.0,1.0
2014-12-24,17.87,17.89,17.6714,17.72,21105,4.94197190823651,4.94750293443487,4.88704881808677,4.90048921174879,76314.9522099531,0.0,1.0
2014-12-26,18.14,18.31,17.87,17.87,155302,5.0166407619144,5.06365448460047,4.94197190823651,4.94197190823651,561566.67652737,0.0,1.0
2014-12-29,14.27,14.45,14.23,14.45,100862,4.92399607309183,4.98610674535227,4.9101937014784,4.98610674535227,292303.389083787,3.535,1.0
2014-12-30,14.03,14.18,14.01,14.12,41184,4.84118184341124,4.89294073696161,4.83428065760452,4.87223717954146,119353.401439855,0.0,1.0
2014-12-31,14.036,14.05,13.9,14.03,40442,4.84325219915325,4.84808302921796,4.79632413566759,4.84118184341124,117203.046353696,0.0,1.0
2015-01-02,13.92,14.06,13.8001,13.94,35263,4.8032253214743,4.85153362212131,4.76185271256304,4.81012650728102,102194.031540735,0.0,1.0
2015-01-05,13.48,13.79,13.36,13.72,37210,4.65139923372655,4.75836761373065,4.60999211888626,4.73421346340714,107836.540102394,0.0,1.0
2015-01-06,13.52,13.739,13.27,13.5,76376,4.66520160533998,4.74076958992352,4.57893678275603,4.65830041953327,221341.67124054,0.0,1.0
2015-01-07,13.61,13.7,13.44,13.55,35506,4.6962569414702,4.72731227760043,4.63759686211312,4.67555338405006,102898.258341188,0.0,1.0
2015-01-08,13.79,13.8,13.65,13.75,32155,4.75836761373065,4.76181820663401,4.71005931308364,4.74456524211722,93186.8838213516,0.0,1.0
2015-01-09,13.86,14.23,13.73,13.88,68492,4.78252176405415,4.9101937014784,4.7376640563105,4.78942294986087,198493.423936931,0.0,1.0
2015-01-12,13.86,14.03,13.86,14.0,2965,4.78252176405415,4.84118184341124,4.78252176405415,4.83083006470117,8592.72618660575,0.0,1.0
2015-01-13,13.96,14.1,13.9499,13.96,19058,4.81702769308773,4.86533599373475,4.81354259425534,4.81702769308773,55231.0879137714,0.0,1.0
2015-01-14,13.92,14.0999,13.81,13.92,17516,4.8032253214743,4.86530148780571,4.76526879953737,4.8032253214743,50762.2906862011,0.0,1.0
2015-01-15,13.95,14.07,13.91,14.07,15810,4.81357710018438,4.85498421502467,4.79977472857094,4.85498421502467,45818.2128196413,0.0,1.0
2015-01-16,14.1199,14.13,13.83,13.89,8492,4.87220267361243,4.87568777244482,4.77216998534408,4.79287354276423,24610.2633310812,0.0,1.0
2015-01-20,13.94,14.18,13.76,14.18,28638,4.81012650728102,4.89294073696161,4.74801583502058,4.89294073696161,82994.432557172,0.0,1.0
2015-01-21,14.18,14.21,13.91,13.91,44453,4.89294073696161,4.90329251567168,4.79977472857094,4.79977472857094,128827.135640197,0.0,1.0
2015-01-22,14.25,14.3199,14.02,14.14,60377,4.91709488728512,4.94121453167959,4.83773125050788,4.87913836534818,174975.72646499,0.0,1.0
2015-01-23,14.13,14.2999,13.92,14.25,29987,4.87568777244482,4.93431334587287,4.8032253214743,4.91709488728512,86903.9056181269,0.0,1.0
2015-01-26,14.23,14.35,14.07,14.07,46836,4.9101937014784,4.9516008163187,4.85498421502467,4.85498421502467,135733.195168926,0.0,1.0
2015-01-27,14.32,14.43,14.21,14.22,48125,4.94124903760862,4.97920555954556,4.90329251567168,4.90674310857504,139468.785069275,0.0,1.0
2015-01-28,14.2299,14.47,14.04,14.45,51831,4.91015919554937,4.99300793115899,4.8446324363146,4.98610674535227,150208.968289363,0.0,1.0
2015-01-29,14.57,14.63,14.33,14.35,63397,5.02751386019257,5.04821741761272,4.94469963051198,4.9516008163187,183727.845548818,0.0,1.0
2015-01-30,14.05,14.33,14.03,14.33,71735,4.84808302921796,4.94469963051198,4.84118184341124,4.94469963051198,207891.808767677,0.0,1.0
2015-02-02,14.21,14.27,14.12,14.25,19841,4.90329251567168,4.92399607309183,4.87223717954146,4.91709488728512,57500.2631596778,0.0,1.0
2015-02-03,14.34,14.42,14.21,14.31,34780,4.94815022341534,4.9757549666422,4.90329251567168,4.93779844470526,100794.272097857,0.0,1.0
2015-02-04,14.16,14.32,14.16,14.32,47521,4.88603955115489,4.94124903760862,4.88603955115489,4.94124903760862,137718.36125251,0.0,1.0
2015-02-05,14.56,14.58,14.28,14.28,65310,5.02406326728921,5.03096445309593,4.92744666599519,4.92744666599519,189271.820319467,0.0,1.0
2015-02-06,14.44,14.49,14.29,14.37,32409,4.98265615244892,4.99990911696571,4.93089725889855,4.95850200212541,93922.9892012497,0.0,1.0
2015-02-09,14.24,14.38,14.22,14.29,21179,4.91364429438176,4.96195259502877,4.90674310857504,4.93089725889855,61377.8576411881,0.0,1.0
2015-02-10,14.27,14.33,14.2,14.3,34288,4.92399607309183,4.94469963051198,4.89984192276833,4.93434785180191,99368.4301808896,0.0,1.0
2015-02-11,14.24,14.3499,14.19,14.2,19488,4.91364429438176,4.95156631038966,4.89639132986497,4.89984192276833,56477.2505647799,0.0,1.0
2015-02-12,14.5,14.61,14.41,14.41,45666,5.00335970986907,5.041316231806,4.97230437373884,4.97230437373884,132342.473537112,0.0,1.0
2015-02-13,14.7,14.7,14.5,14.56,48504,5.07237156793622,5.07237156793622,5.00335970986907,5.02406326728921,140567.147033769,0.0,1.0
2015-02-17,14.74,15.14,14.51,14.7,53726,5.08617393954966,5.22419765568398,5.00681030277242,5.07237156793622,155700.778111831,0.0,1.0
2015-02-18,14.84,14.98,14.67,14.75,24133,5.12067986858324,5.16898816923025,5.06201978922615,5.08962453245301,69938.7052483494,0.0,1.0
2015-02-19,14.88,14.9468,14.71,14.79,26440,5.13448224019667,5.1575322007911,5.07582216083958,5.10342690406645,76624.5127736444,0.0,1.0
2015-02-20,14.99,15.1,14.83,14.88,32989,5.17243876213361,5.21039528407054,5.11722927567988,5.13448224019667,95603.8597537728,0.0,1.0
2015-02-23,15.15,15.15,15.01,15.01,65563,5.22764824858733,5.22764824858733,5.17933994794032,5.17933994794032,190005.027646689,0.0,1.0
2015-02-24,15.27,15.32,15.15,15.15,74096,5.26905536342763,5.28630832794442,5.22764824858733,5.22764824858733,214734.111137517,0.0,1.0
2015-02-25,15.24,15.26,15.2,15.22,27326,5.25870358471755,5.26560477052427,5.24490121310412,5.25180239891084,79192.1874452575,0.0,1.0
2015-02-26,15.26,15.26,15.19,15.19,24479,5.26560477052427,5.26560477052427,5.24145062020076,5.24145062020076,70941.4314745099,0.0,1.0
2015-02-27,15.34,15.38,15.27,15.27,51739,5.29320951375114,5.30701188536457,5.26905536342763,5.26905536342763,149942.347443101,0.0,1.0
2015-03-02,15.42,15.42,15.35,15.35,62101,5.320814256978,5.320814256978,5.29666010665449,5.29666010665449,179971.969279731,0.0,1.0
2015-03-03,15.36,15.43,15.336,15.43,44724,5.30011069955785,5.32426484988136,5.29182927658979,5.32426484988136,129612.5079156,0.0,1.0
2015-03-04,15.25,15.27,15.155,15.27,37259,5.26215417762091,5.26905536342763,5.22937354503901,5.26905536342763,107978.544683556,0.0,1.0
2015-03-05,15.3,15.31,15.264,15.2925,14251,5.2794071421377,5.28285773504106,5.26698500768561,5.27681919746018,41300.1486965661,0.0,1.0
2015-03-06,15.17,15.24,15.155,15.24,29899,5.23454943439405,5.25870358471755,5.22937354503901,5.25870358471755,86648.8769825716,0.0,1.0
2015-03-09,15.2,15.22,15.07,15.17,63475,5.24490121310412,5.25180239891084,5.20004350536047,5.23454943439405,183953.893657605,0.0,1.0
2015-03-10,14.9968,15.07,14.94,15.0,37994,5.17478516530789,5.20004350536047,5.15518579761682,5.17588935503696,110108.613400978,0.0,1.0
2015-03-11,15.122,15.15,15.07,15.12,59068,5.21798658845793,5.22764824858733,5.20004350536047,5.21729646987726,171182.175511105,0.0,1.0
2015-03-12,15.21,15.27,15.178,15.195,20445,5.24835180600748,5.26905536342763,5.23730990871674,5.24317591665244,59250.6869764433,0.0,1.0
2015-03-13,15.195,15.21,15.1101,15.21,47148,5.24317591665244,5.24835180600748,5.21388038290293,5.24835180600748,136637.387604077,0.0,1.0
2015-03-16,15.5199,15.52,15.36,15.36,81251,5.35528568008255,5.35532018601158,5.30011069955785,5.30011069955785,235469.678039765,0.0,1.0
2015-03-17,15.42,15.51,15.31,15.44,60193,5.320814256978,5.35186959310822,5.28285773504106,5.32771544278471,174442.484772465,0.0,1.0
2015-03-18,15.49,15.52,15.18,15.2,33033,5.34496840730151,5.35532018601158,5.23800002729741,5.24490121310412,95731.3740715504,0.0,1.0
2015-03-19,15.25,15.3,15.2,15.3,13740,5.26215417762091,5.2794071421377,5.24490121310412,5.2794071421377,39819.2437787396,0.0,1.0
2015-03-20,15.57,15.719,15.55,15.55,30082,5.37257315052837,5.4239869847884,5.36567196472165,5.36567196472165,87179.2206224195,0.0,1.0
2015-03-23,15.65,15.7,15.6,15.66,53576,5.40017789375523,5.41743085827202,5.38292492923844,5.40362848665859,155266.070210317,0.0,1.0
2015-03-24,15.6906,15.7601,15.65,15.69,41817,5.41418730094287,5.4381689216212,5.40017789375523,5.41398026536866,121187.868784247,0.0,1.0
2015-03-25,15.71,15.77,15.65,15.75,20300,5.42088145117538,5.44158500859553,5.40017789375523,5.43468382278881,58830.4693383125,0.0,1.0
2015-03-26,15.54,15.6,15.44,15.57,13235,5.36222137181829,5.38292492923844,5.32771544278471,5.37257315052837,38355.7271769737,0.0,1.0
2015-03-27,15.47,15.49,15.38,15.38,42177,5.33806722149479,5.34496840730151,5.30701188536457,5.30701188536457,122231.167747882,0.0,1.0
2015-03-30,15.59,15.61,15.51,15.51,20692,5.37947433633508,5.3863755221418,5.35186959310822,5.35186959310822,59966.5059876041,0.0,1.0
2015-03-31,15.5,15.504,15.42,15.5,45374,5.34841900020486,5.34979923736621,5.320814256978,5.34841900020486,131496.242155497,0.0,1.0
2015-04-01,15.6,15.69,15.53,15.58,46220,5.38292492923844,5.41398026536866,5.35877077891494,5.37602374343173,133947.99472004,0.0,1.0
2015-04-02,15.55,15.7,15.55,15.68,17893,5.36567196472165,5.41743085827202,5.36567196472165,5.41052967246531,51854.8565453412,0.0,1.0
2015-04-06,15.95,16.0,15.68,15.68,28836,5.50369568085597,5.52094864537276,5.41052967246531,5.41052967246531,83568.2469871714,0.0,1.0
2015-04-07,16.02,16.08,15.9699,16.0,72607,5.52784983117948,5.54855338859962,5.51056236073365,5.52094864537276,210418.910701815,0.0,1.0
2015-04-08,15.89,16.02,15.865,16.02,24121,5.48299212343582,5.52784983117948,5.47436564117743,5.52784983117948,69903.9286162284,0.0,1.0
2015-04-09,15.8655,15.9055,15.85,15.89,7689,5.4745381708226,5.48834054243603,5.46918975182239,5.48299212343582,22283.1270316396,0.0,1.0
2015-04-10,15.9504,15.98,15.874,15.98,24596,5.50383370457211,5.51404745956605,5.47747117479045,5.51404745956605,71280.5036376912,0.0,1.0
2015-04-13,15.89,15.94,15.847,15.94,13380,5.48299212343582,5.50024508795261,5.46815457395138,5.50024508795261,38775.9448151045,0.0,1.0
2015-04-14,15.91,15.92,15.837,15.9,16793,5.48989330924254,5.4933439021459,5.46470398104803,5.48644271633918,48666.9986009006,0.0,1.0
2015-04-15,16.0,16.02,15.92,16.0,49652,5.52094864537276,5.52784983117948,5.4933439021459,5.52094864537276,143894.111506694,0.0,1.0
2015-04-16,15.87,15.928,15.8675,15.87,22945,5.47609093762911,5.49610437646858,5.47522828940327,5.47609093762911,66495.8186683536,0.0,1.0
2015-04-17,15.6849,15.8,15.65,15.72,31531,5.41222046298795,5.4519367873056,5.40017789375523,5.42433204407874,91378.4989510508,0.0,1.0
2015-04-20,15.74,15.79,15.66,15.75,20307,5.43123322988545,5.44848619440224,5.40362848665859,5.43468382278881,58850.7557070499,0.0,1.0
2015-04-21,16.02,16.082,15.9,15.92,12747,5.52784983117948,5.5492435071803,5.48644271633918,5.4933439021459,36941.4774707127,0.0,1.0
2015-04-22,15.97,16.0,15.86,16.0,10159,5.51059686666269,5.52094864537276,5.47264034472575,5.52094864537276,29441.3171432471,0.0,1.0
2015-04-23,15.9,15.95,15.57,15.84,36347,5.48644271633918,5.50369568085597,5.37257315052837,5.46573915891903,105335.520642347,0.0,1.0
2015-04-24,15.95,15.97,15.855,15.855,15573,5.50369568085597,5.51059686666269,5.47091504827407,5.47091504827407,45131.3743352483,0.0,1.0
2015-04-27,16.25,16.27,16.09,16.09,32638,5.60721346795671,5.61411465376343,5.55200398150298,5.55200398150298,94586.6432642287,0.0,1.0
2015-04-28,16.1,16.15,16.035,16.15,33574,5.55545457440634,5.57270753892313,5.53302572053451,5.57270753892313,97299.22056968,0.0,1.0
2015-04-29,15.93,16.0,15.84,15.96,12756,5.49679449504926,5.52094864537276,5.46573915891903,5.50714627375933,36967.5599448036,0.0,1.0
2015-04-30,15.81,15.94,15.75,15.94,15200,5.45538738020896,5.50024508795261,5.43468382278881,5.50024508795261,44050.4006868153,0.0,1.0
2015-05-01,15.84,16.23,15.79,15.95,25352,5.46573915891903,5.60031228214999,5.44848619440224,5.50369568085597,73471.4314613251,0.0,1.0
2015-05-04,15.84,15.9795,15.78,15.95,10591,5.46573915891903,5.51387492992088,5.44503560149889,5.50369568085597,30693.2758996092,0.0,1.0
2015-05-05,15.75,15.8399,15.71,15.79,34336,5.43468382278881,5.46570465299,5.42088145117538,5.44848619440224,99507.5367093743,0.0,1.0
2015-05-06,15.76,15.76,15.5326,15.7,28362,5.43813441569217,5.43813441569217,5.35966793306981,5.41743085827202,82194.5700183851,0.0,1.0
2015-05-07,15.7473,15.759,15.7,15.7,16131,5.4337521627049,5.43778935640183,5.41743085827202,5.41743085827202,46748.4877288827,0.0,1.0
2015-05-08,15.98,15.99,15.88,15.88,6149,5.51404745956605,5.5174980524694,5.47954153053247,5.47954153053247,17820.1259094228,0.0,1.0
2015-05-11,16.03,16.03,15.87,15.89,36914,5.53130042408284,5.53130042408284,5.47609093762911,5.48299212343582,106978.716510072,0.0,1.0
2015-05-12,15.96,15.97,15.9,15.9,34477,5.50714627375933,5.51059686666269,5.48644271633918,5.48644271633918,99916.162136798,0.0,1.0
2015-05-13,15.9132,16.03,15.899,16.0,24124,5.49099749897161,5.53130042408284,5.48609765704885,5.52094864537276,69912.6227742587,0.0,1.0
2015-05-14,15.92,16.0082,15.75,15.88,21614,5.61877295418296,5.64990208575073,5.55877349424508,5.60465543419758,61240.2178920283,0.3635,1.0
2015-05-15,15.9,15.9,15.76,15.83,33040,5.61171419419027,5.61171419419027,5.56230287424142,5.58700853421584,93614.1759578335,0.0,1.0
2015-05-18,15.92,15.95,15.86,15.87,10372,5.61877295418296,5.629361094172,5.59759667420488,5.60112605420123,29387.5978521383,0.0,1.0
2015-05-19,15.89,15.92,15.82,15.92,24874,5.60818481419392,5.61877295418296,5.5834791542195,5.61877295418296,70476.9676990059,0.0,1.0
2015-05-20,15.89,15.9,15.77,15.83,12566,5.60818481419392,5.61171419419027,5.56583225423777,5.58700853421584,35603.9871394109,0.0,1.0
2015-05-21,16.0,16.0352,15.85,15.97,14077,5.64700799415373,5.65943141174087,5.59406729420854,5.63641985416469,39885.1923413566,0.0,1.0
2015-05-22,16.04,16.08,15.9,15.91,21332,5.66112551413911,5.6752430341245,5.61171419419027,5.61524357418661,60441.2107001364,0.0,1.0
2015-05-26,15.7,15.9,15.58,15.82,14728,5.54112659426335,5.61171419419027,5.49877403430719,5.5834791542195,41729.7089439156,0.0,1.0
2015-05-27,15.75,15.86,15.51,15.65,22332,5.55877349424508,5.59759667420488,5.47406837433277,5.52347969428162,63274.5695366325,0.0,1.0
2015-05-28,15.68,15.727,15.61,15.727,6977,5.53406783427065,5.55065592025348,5.50936217429623,5.55065592025348,19768.3446022338,0.0,1.0
2015-05-29,15.56,15.6,15.404,15.6,20389,5.4917152743145,5.50583279429989,5.4366569463715,5.50583279429989,57769.3533173205,0.0,1.0
2015-06-01,15.53,15.58,15.4,15.5,17379,5.48112713432546,5.49877403430719,5.43524519437296,5.47053899433642,49240.943219467,0.0,1.0
2015-06-02,15.61,15.7097,15.51,15.51,15093,5.50936217429623,5.5445500928598,5.47406837433277,5.47406837433277,42763.8849192368,0.0,1.0
2015-06-03,15.81,15.89,15.7,15.8,11048,5.57994977422315,5.60818481419392,5.54112659426335,5.57642039422681,31302.9484256097,0.0,1.0
2015-06-04,15.76,15.88,15.644,15.75,21654,5.56230287424142,5.60465543419758,5.52136206628381,5.55877349424508,61353.5522454882,0.0,1.0
2015-06-05,15.61,15.69,15.52,15.59,8981,5.50936217429623,5.537597214267,5.47759775432912,5.50230341430354,25446.3957105721,0.0,1.0
2015-06-08,15.17,15.64,15.0299,15.64,57158,5.354069454457,5.51995031428527,5.30462284070819,5.51995031428527,161949.124376448,0.0,1.0
2015-06-09,14.97,15.29,14.75,15.14,90341,5.28348185453008,5.39642201441316,5.20583549461047,5.34348131446797,255968.470647901,0.0,1.0
2015-06-10,15.33,15.43,15.21,15.21,30763,5.41053953439854,5.445833334362,5.36818697444239,5.36818697444239,87162.6178871318,0.0,1.0
2015-06-11,15.4,15.45,15.35,15.4001,19070,5.43524519437296,5.45289209435469,5.41759829439123,5.43528048817293,54032.1530119821,0.0,1.0
2015-06-12,15.26,15.28,15.1,15.22,10549,5.38583387442412,5.39289263441681,5.32936379448258,5.37171635443873,29889.1023661981,0.0,1.0
2015-06-15,15.1,15.15,14.97,15.06,23454,5.32936379448258,5.34701069446431,5.28348185453008,5.3152462744972,66453.5981511813,0.0,1.0
2015-06-16,15.01,15.1,14.89,14.99,53938,5.29759937451547,5.32936379448258,5.25524681455931,5.29054061452277,152825.708922931,0.0,1.0
2015-06-17,14.93,15.07,14.883,14.97,20467,5.2693643345447,5.31877565449354,5.25277624856187,5.28348185453008,57990.3553065672,0.0,1.0
2015-06-18,15.06,15.16,14.93,14.93,53713,5.3152462744972,5.35054007446066,5.2693643345447,5.2693643345447,152188.203184719,0.0,1.0
2015-06-19,14.99,14.99,14.88,14.96,25739,5.29054061452277,5.29054061452277,5.25171743456297,5.27995247453374,72927.8230925751,0.0,1.0
2015-06-22,15.46,15.52,15.34,15.34,27369,5.45642147435104,5.47759775432912,5.41406891439489,5.41406891439489,77546.1979960638,0.0,1.0
2015-06-23,15.39,15.46,15.3317,15.41,18103,5.43171581437662,5.45642147435104,5.41113952899792,5.43877457436931,51292.2950170902,0.0,1.0
2015-06-24,15.31,15.42,15.31,15.35,22326,5.40348077440585,5.44230395436566,5.40348077440585,5.41759829439123,63257.5693836136,0.0,1.0
2015-06-25,15.34,15.4299,15.31,15.34,18227,5.41406891439489,5.44579804056204,5.40348077440585,5.41406891439489,51643.6315128157,0.0,1.0
2015-06-26,15.41,15.62,15.38,15.44,23065,5.43877457436931,5.51289155429258,5.42818643438027,5.44936271435835,65351.4215637842,0.0,1.0
2015-06-29,15.14,15.2,14.98,15.07,18592,5.34348131446797,5.36465759444604,5.28701123452643,5.31877565449354,52677.8074881368,0.0,1.0
2015-06-30,15.08,15.27,15.045,15.27,12127,5.32230503448989,5.38936325442046,5.30995220450268,5.38936325442046,34360.1426101891,0.0,1.0
2015-07-01,15.32,15.37,15.025,15.15,43538,5.4070101544022,5.42465705438393,5.30289344450999,5.34701069446431,123358.77702337,0.0,1.0
2015-07-02,15.2,15.6,15.1601,15.39,71577,5.36465759444604,5.50583279429989,5.35057536826062,5.43171581437662,202803.325439887,0.0,1.0
2015-07-06,14.96,15.0499,14.89,14.93,20769,5.27995247453374,5.31168160070089,5.25524681455931,5.2693643345447,58846.029675189,0.0,1.0
2015-07-07,14.96,14.979,14.73,14.91,14768,5.27995247453374,5.28665829652679,5.19877673461778,5.26230557455201,41843.0432973755,0.0,1.0
2015-07-08,14.57,14.82,14.55,14.82,17307,5.14230665467624,5.23054115458489,5.13524789468355,5.23054115458489,49036.9413832393,0.0,1.0
2015-07-09,14.87,14.99,14.87,14.96,18368,5.24818805456662,5.29054061452277,5.24818805456662,5.27995247453374,52043.1351087617,0.0,1.0
2015-07-10,15.3999,15.44,15.21,15.34,59467,5.435209900573,5.44936271435835,5.36818697444239,5.41406891439489,168491.349929918,0.0,1.0
2015-07-13,15.404,15.42,15.17,15.42,17368,5.4366569463715,5.44230395436566,5.354069454457,5.44230395436566,49209.7762722656,0.0,1.0
2015-07-14,15.44,15.45,15.27,15.38,7980,5.44936271435835,5.45289209435469,5.38936325442046,5.42818643438027,22610.2035152395,0.0,1.0
2015-07-15,15.28,15.5,15.196,15.37,12522,5.39289263441681,5.47053899433642,5.3632458424475,5.42465705438393,35479.3193506051,0.0,1.0
2015-07-16,15.4728,15.574,15.45,15.51,5641,5.46093908074636,5.49665640630939,5.45289209435469,5.47406837433277,15982.9771966749,0.0,1.0
2015-07-17,15.48,15.48,15.38,15.45,5512,5.46348023434373,5.46348023434373,5.42818643438027,5.45289209435469,15617.4739067669,0.0,1.0
2015-07-20,15.53,15.59,15.51,15.58,5888,5.48112713432546,5.50230341430354,5.47406837433277,5.49877403430719,16682.8168292895,0.0,1.0
2015-07-21,15.538,15.6,15.53,15.6,6875,5.48395063832254,5.50583279429989,5.48112713432546,5.50583279429989,19479.3420009112,0.0,1.0
2015-07-22,15.54,15.59,15.43,15.47,20960,5.48465651432181,5.50230341430354,5.445833334362,5.45995085434739,59387.2012129598,0.0,1.0
2015-07-23,15.45,15.54,15.399,15.399,10163,5.45289209435469,5.48465651432181,5.43489225637333,5.43489225637333,28795.4258553106,0.0,1.0
2015-07-24,15.42,15.53,15.34,15.49,20697,5.44230395436566,5.48112713432546,5.41406891439489,5.46700961434008,58642.0278389613,0.0,1.0
2015-07-27,15.153,15.34,14.62,15.34,14282,5.34806950846322,5.41406891439489,5.15995355465797,5.41406891439489,40466.0309028383,0.0,1.0
2015-07-28,15.33,15.37,15.18,15.18,3763,5.41053953439854,5.42465705438393,5.35759883445335,5.35759883445335,10661.9293017351,0.0,1.0
2015-07-29,15.29,15.36,15.2,15.35,5459,5.39642201441316,5.42112767438758,5.36465759444604,5.41759829439123,15467.3058884326,0.0,1.0
2015-07-30,15.32,15.37,15.16,15.22,18753,5.4070101544022,5.42465705438393,5.35054007446066,5.37171635443873,53133.9782608127,0.0,1.0
2015-07-31,15.4299,15.4299,15.3,15.35,26095,5.44579804056204,5.44579804056204,5.3999513944095,5.41759829439123,73936.4988383676,0.0,1.0
2015-08-03,15.57,15.572,15.44,15.46,26461,5.49524465431085,5.49595053031012,5.44936271435835,5.45642147435104,74973.5081725252,0.0,1.0
2015-08-04,15.69,15.792,15.6,15.6,12774,5.537597214267,5.57359689022973,5.50583279429989,5.50583279429989,36193.3257774021,0.0,1.0
2015-08-05,15.82,15.93,15.74,15.78,15773,5.5834791542195,5.62230233417931,5.55524411424873,5.56936163423411,44690.5689280541,0.0,1.0
2015-08-06,15.83,15.89,15.72,15.83,28621,5.58700853421584,5.60818481419392,5.54818535425604,5.58700853421584,81093.563259357,0.0,1.0
2015-08-07,15.72,15.75,15.62,15.73,16707,5.54818535425604,5.55877349424508,5.51289155429258,5.55171473425238,47336.9260813416,0.0,1.0
2015-08-10,15.75,15.81,15.69,15.71,6133,5.55877349424508,5.57994977422315,5.537597214267,5.54465597425969,17376.989744231,0.0,1.0
2015-08-11,15.605,15.6701,15.45,15.66,42435,5.50759748429806,5.53057374807427,5.45289209435469,5.52700907427796,120233.582226715,0.0,1.0
2015-08-12,15.42,15.5,15.1535,15.5,21657,5.44230395436566,5.47053899433642,5.34824597746303,5.47053899433642,61362.0523219976,0.0,1.0
2015-08-13,15.39,15.39,15.26,15.26,13678,5.43171581437662,5.43171581437662,5.38583387442412,5.38583387442412,38754.6821655946,0.0,1.0
2015-08-14,15.54,15.56,15.5,15.52,23065,5.48465651432181,5.4917152743145,5.47053899433642,5.47759775432912,65351.4215637842,0.0,1.0
2015-08-17,15.53,15.5599,15.37,15.37,3697,5.48112713432546,5.49167998051454,5.42465705438393,5.42465705438393,10474.9276185264,0.0,1.0
2015-08-18,15.51,15.54,15.43,15.4411,46849,5.47406837433277,5.48465651432181,5.445833334362,5.44975094615795,132740.028131009,0.0,1.0
2015-08-19,15.46,15.493,15.3401,15.38,4214,5.45642147435104,5.46806842833898,5.41410420819485,5.42818643438027,11939.7741369949,0.0,1.0
2015-08-20,15.23,15.3501,15.22,15.35,27374,5.37524573443508,5.4176335881912,5.37171635443873,5.41759829439123,77560.3647902463,0.0,1.0
2015-08-21,14.76,15.23,14.71,15.22,41409,5.20936487460681,5.37524573443508,5.19171797462508,5.37171635443873,117326.55606047,0.0,1.0
2015-08-24,14.29,14.4799,13.5,13.79,56820,5.04348401477855,5.11050694090916,4.76466299506721,4.86701501496124,160991.449089713,0.0,1.0
2015-08-25,14.55,14.99,14.5,14.99,46085,5.13524789468355,5.29054061452277,5.11760099470182,5.29054061452277,130575.341979926,0.0,1.0
2015-08-26,15.0,15.0212,14.8,14.81,71933,5.29406999451912,5.30155228011137,5.2234823945922,5.22701177458855,203812.001185679,0.0,1.0
2015-08-27,14.86,15.08,14.68,14.69,20797,5.24465867457028,5.32230503448989,5.18112983463605,5.18465921463239,58925.3637226109,0.0,1.0
2015-08-28,14.84,14.87,14.58,14.78,16621,5.23759991457758,5.24818805456662,5.14583603467258,5.21642363459951,47093.2572214029,0.0,1.0
2015-08-31,14.93,14.96,14.76,14.83,14325,5.2693643345447,5.27995247453374,5.20936487460681,5.23407053458124,40587.8653328077,0.0,1.0
2015-09-01,14.62,14.84,14.5301,14.66,25199,5.15995355465797,5.23759991457758,5.12822442849082,5.17407107464335,71397.8093208671,0.0,1.0
2015-09-02,14.9,15.0,14.67,14.8,20917,5.25877619455566,5.29406999451912,5.1776004546397,5.2234823945922,59265.3667829905,0.0,1.0
2015-09-03,14.79,15.05,14.77,14.99,15015,5.21995301459585,5.31171689450085,5.21289425460316,5.29054061452277,42542.8829299901,0.0,1.0
2015-09-04,14.77,14.77,14.57,14.57,10455,5.21289425460316,5.21289425460316,5.14230665467624,5.14230665467624,29622.7666355675,0.0,1.0
2015-09-08,14.86,15.1,14.81,15.1,18931,5.24465867457028,5.32936379448258,5.22701177458855,5.32936379448258,53638.316133709,0.0,1.0
2015-09-09,14.88,15.09,14.86,15.09,8945,5.25171743456297,5.32583441448624,5.24465867457028,5.32583441448624,25344.3947924583,0.0,1.0
2015-09-10,15.0,15.0,14.968,14.968,2885,5.29406999451912,5.29406999451912,5.28277597853081,5.28277597853081,8174.24024329146,0.0,1.0
2015-09-11,14.9239,15.0,14.86,14.98,12521,5.26721141274693,5.29406999451912,5.24465867457028,5.28701123452643,35476.4859917686,0.0,1.0
2015-09-14,14.89,14.89,14.82,14.88,1604,5.25524681455931,5.25524681455931,5.23054115458489,5.25171743456297,4544.70757373987,0.0,1.0
2015-09-15,14.98,14.99,14.82,14.82,6222,5.28701123452643,5.29054061452277,5.23054115458489,5.23054115458489,17629.1586806792,0.0,1.0
2015-09-16,15.01,15.01,14.94,14.94,1539,5.29759937451547,5.29759937451547,5.27289371454104,5.27289371454104,4360.53924936761,0.0,1.0
2015-09-17,15.05,15.14,14.94,14.94,27160,5.31171689450085,5.34348131446797,5.27289371454104,5.27289371454104,76954.0259992361,0.0,1.0
2015-09-18,14.86,14.92,14.8,14.8,38276,5.24465867457028,5.26583495454835,5.2234823945922,5.2234823945922,108449.642825727,0.0,1.0
2015-09-21,14.96,15.18,14.88,14.88,26962,5.27995247453374,5.35759883445335,5.25171743456297,5.25171743456297,76393.0209496098,0.0,1.0
2015-09-22,14.52,14.75,14.45,14.75,13678,5.12465975469451,5.20583549461047,5.09995409472009,5.20583549461047,38754.6821655947,0.0,1.0
2015-09-23,14.43,14.62,14.4,14.62,9540,5.09289533472739,5.15995355465797,5.08230719473836,5.15995355465797,27030.2433001735,0.0,1.0
2015-09-24,14.48,14.64,14.3001,14.39,32793,5.11054223470912,5.16701231465066,5.04704868857486,5.07877781474201,92914.3363252191,0.0,1.0
2015-09-25,14.61,14.69,14.56,14.61,7375,5.15642417466162,5.18465921463239,5.13877727467989,5.15642417466162,20896.0214191593,0.0,1.0
2015-09-28,14.42,14.54,14.42,14.54,3102,5.08936595473105,5.1317185146872,5.08936595473105,5.1317185146872,8789.07911081113,0.0,1.0
2015-09-29,14.37,14.46,14.31,14.46,4278,5.07171905474932,5.10348347471643,5.05054277477124,5.10348347471643,12121.1091025306,0.0,1.0
2015-09-30,14.41,14.66,14.371,14.66,14058,5.0858365747347,5.17407107464335,5.07207199274895,5.17407107464335,39831.3585234632,0.0,1.0
2015-10-01,14.45,14.58,14.07,14.41,30554,5.09995409472009,5.14583603467258,4.96583765485894,5.0858365747347,86570.445890304,0.0,1.0
2015-10-02,14.5,14.5,14.281,14.4,9461,5.11760099470182,5.11760099470182,5.04030757278184,5.08230719473836,26806.4079520903,0.0,1.0
2015-10-05,14.86,14.86,14.56,14.64,13344,5.24465867457028,5.24465867457028,5.13877727467989,5.16701231465066,37808.3403142049,0.0,1.0
2015-10-06,15.0,15.06,14.83,14.86,10180,5.29406999451912,5.3152462744972,5.23407053458124,5.24465867457028,28843.5929555311,0.0,1.0
2015-10-07,15.02,15.197,15.0,15.1,24471,5.30112875451181,5.36359878044714,5.29406999451912,5.32936379448258,69335.1240878979,0.0,1.0
2015-10-08,15.0401,15.2,14.94,14.94,11940,5.30822280830447,5.36465759444604,5.27289371454104,5.27289371454104,33830.3045077643,0.0,1.0
2015-10-09,15.33,15.33,15.17,15.24,15308,5.41053953439854,5.41053953439854,5.354069454457,5.37877511443143,43373.0570690834,0.0,1.0
2015-10-12,15.42,15.4501,15.184,15.25,22274,5.44230395436566,5.45292738815466,5.35901058645189,5.38230449442777,63110.2347241157,0.0,1.0
2015-10-13,15.3,15.31,15.15,15.15,10704,5.3999513944095,5.40348077440585,5.34701069446431,5.34701069446431,30328.2729858551,0.0,1.0
2015-10-14,15.25,15.25,15.027,15.19,4058,5.38230449442777,5.38230449442777,5.30359932050925,5.3611282144497,11497.7701585015,0.0,1.0
2015-10-15,15.28,15.3528,15.1,15.1,7958,5.39289263441681,5.41858652079021,5.32936379448258,5.32936379448258,22547.8696208366,0.0,1.0
2015-10-16,15.21,15.262,15.12,15.12,11094,5.36818697444239,5.38653975042339,5.33642255447527,5.33642255447527,31433.2829320885,0.0,1.0
2015-10-19,15.07,15.2852,15.07,15.18,7059,5.31877565449354,5.39472791201491,5.31877565449354,5.35759883445335,20000.6800268265,0.0,1.0
2015-10-20,15.21,15.45,15.13,15.13,9963,5.36818697444239,5.45289209435469,5.33995193447162,5.33995193447162,28228.7540880114,0.0,1.0
2015-10-21,15.3,15.44,15.26,15.278,11216,5.3999513944095,5.44936271435835,5.38583387442412,5.39218675841754,31778.9527101411,0.0,1.0
2015-10-22,15.42,15.45,15.3,15.3,10765,5.44230395436566,5.45289209435469,5.3999513944095,5.3999513944095,30501.1078748813,0.0,1.0
2015-10-23,15.38,15.56,15.29,15.52,16513,5.42818643438027,5.4917152743145,5.39642201441316,5.47759775432912,46787.2544670613,0.0,1.0
2015-10-26,15.36,15.45,15.32,15.45,7515,5.42112767438758,5.45289209435469,5.4070101544022,5.45289209435469,21292.6916562687,0.0,1.0
2015-10-27,15.39,15.43,15.25,15.32,11651,5.43171581437662,5.445833334362,5.38230449442777,5.4070101544022,33011.4638040169,0.0,1.0
2015-10-28,15.36,15.45,15.3,15.41,9605,5.42112767438758,5.45289209435469,5.3999513944095,5.43877457436931,27214.4116245457,0.0,1.0
2015-10-29,15.3,15.525,15.3,15.44,13295,5.3999513944095,5.47936244432729,5.3999513944095,5.44936271435835,37669.5057312166,0.0,1.0
2015-10-30,15.5,15.52,15.39,15.47,13943,5.47053899433642,5.47759775432912,5.43171581437662,5.45995085434739,39505.5222572662,0.0,1.0
2015-11-02,15.64,15.74,15.604,15.61,8326,5.51995031428527,5.55524411424873,5.50724454629842,5.50936217429623,23590.5456726671,0.0,1.0
2015-11-03,15.56,15.57,15.48,15.57,13277,5.4917152743145,5.49524465431085,5.46348023434373,5.49524465431085,37618.5052721597,0.0,1.0
2015-11-04,15.39,15.44,15.1,15.44,16829,5.43171581437662,5.44936271435835,5.32936379448258,5.44936271435835,47682.5958593941,0.0,1.0
2015-11-05,15.44,15.45,15.29,15.4,8875,5.44936271435835,5.45289209435469,5.39642201441316,5.43524519437296,25146.0596739035,0.0,1.0
2015-11-06,15.3,15.3198,15.225,15.28,5308,5.3999513944095,5.40693956680227,5.37348104443691,5.39289263441681,15039.4687041217,0.0,1.0
2015-11-09,15.0528,15.28,14.82,15.25,31445,5.31270512089983,5.39289263441681,5.23054115458489,5.38230449442777,89094.9686136221,0.0,1.0
2015-11-10,15.03,15.0653,14.9635,14.99,11769,5.30465813450816,5.31711684589526,5.28118775753246,5.29054061452277,33345.8001467235,0.0,1.0
2015-11-11,15.04,15.1563,15.04,15.128,5389,5.3081875145045,5.34923420386201,5.3081875145045,5.33924605847235,15268.9707698779,0.0,1.0
2015-11-12,14.9,14.936,14.83,14.83,6978,5.25877619455566,5.27148196254251,5.23407053458124,5.23407053458124,19771.1779610703,0.0,1.0
2015-11-13,14.73,14.79,14.71,14.79,6996,5.19877673461778,5.21995301459585,5.19171797462508,5.21995301459585,19822.1784201272,0.0,1.0
2015-11-16,14.8101,14.86,14.67,14.67,21741,5.22704706838851,5.24465867457028,5.1776004546397,5.1776004546397,61600.0544642633,0.0,1.0
2015-11-17,14.87,14.97,14.83,14.97,13101,5.24818805456662,5.28348185453008,5.23407053458124,5.28348185453008,37119.8341169364,0.0,1.0
2015-11-18,14.98,15.06,14.92,14.95,29725,5.28701123452643,5.3152462744972,5.26583495454835,5.27642309453739,84221.5914148487,0.0,1.0
2015-11-19,15.11,15.17,15.11,15.11,10073,5.33289317447893,5.354069454457,5.33289317447893,5.33289317447893,28540.4235600259,0.0,1.0
2015-11-20,15.16,15.18,15.11,15.16,22177,5.35054007446066,5.35759883445335,5.33289317447893,5.35054007446066,62835.3989169756,0.0,1.0
2015-11-23,14.97,15.16,14.97,15.16,17189,5.28348185453008,5.35054007446066,5.28348185453008,5.35054007446066,48702.6050405328,0.0,1.0
2015-11-24,14.86,14.9503,14.8,14.85,7237,5.24465867457028,5.27652897593728,5.2234823945922,5.24112929457393,20505.0178997228,0.0,1.0
2015-11-25,15.08,15.08,14.97,14.97,4498,5.32230503448989,5.32230503448989,5.28348185453008,5.28348185453008,12744.4480465598,0.0,1.0
2015-11-27,15.11,15.12,15.03,15.12,2705,5.33289317447893,5.33642255447527,5.30465813450816,5.33642255447527,7664.23565272215,0.0,1.0
2015-11-30,15.15,15.2,15.15,15.2,10389,5.34701069446431,5.36465759444604,5.34701069446431,5.36465759444604,29435.7649523588,0.0,1.0
2015-12-01,15.19,15.22,15.16,15.22,8722,5.3611282144497,5.37171635443873,5.35054007446066,5.37171635443873,24712.5557719196,0.0,1.0
2015-12-02,15.13,15.14,15.104,15.12,20154,5.33995193447162,5.34348131446797,5.33077554648112,5.33642255447527,57103.5139907439,0.0,1.0
2015-12-03,15.06,15.25,15.04,15.16,6601,5.3152462744972,5.38230449442777,5.3081875145045,5.35054007446066,18703.0016797112,0.0,1.0
2015-12-04,15.21,15.24,15.04,15.04,13016,5.36818697444239,5.37877511443143,5.3081875145045,5.3081875145045,36878.9986158342,0.0,1.0
2015-12-07,15.29,15.33,15.22,15.24,23747,5.39642201441316,5.41053953439854,5.37171635443873,5.37877511443143,67283.7722902746,0.0,1.0
2015-12-08,15.29,15.34,15.21,15.22,18425,5.39642201441316,5.41406891439489,5.36818697444239,5.37171635443873,52204.636562442,0.0,1.0
2015-12-09,15.1901,15.3599,15.1901,15.25,8989,5.36116350824966,5.42109238058762,5.36116350824966,5.38230449442777,25469.0625812641,0.0,1.0
2015-12-10,15.25,15.2801,15.23,15.2301,6975,5.38230449442777,5.39292792821677,5.37524573443508,5.37528102823504,19762.6778845608,0.0,1.0
2015-12-11,14.79,14.99,14.73,14.99,21857,5.21995301459585,5.29054061452277,5.19877673461778,5.29054061452277,61928.7240892969,0.0,1.0
2015-12-14,14.73,14.8,14.65,14.77,19208,5.19877673461778,5.2234823945922,5.17054169464701,5.21289425460316,54423.1565314185,0.0,1.0
2015-12-15,14.92,14.96,14.86,14.86,9415,5.26583495454835,5.27995247453374,5.24465867457028,5.24465867457028,26676.0734456115,0.0,1.0
2015-12-16,15.17,15.18,15.0,15.02,10463,5.354069454457,5.35759883445335,5.29406999451912,5.30112875451181,29645.4335062595,0.0,1.0
2015-12-17,15.31,15.36,15.1844,15.29,30900,5.40348077440585,5.42112767438758,5.35915176165174,5.39642201441316,87550.7880477318,0.0,1.0
2015-12-18,15.14,15.22,15.09,15.22,12694,5.34348131446797,5.37171635443873,5.32583441448624,5.37171635443873,35966.6570704824,0.0,1.0
2015-12-21,15.21,15.28,15.1608,15.28,16260,5.36818697444239,5.39289263441681,5.35082242486037,5.39289263441681,46070.4146814278,0.0,1.0
2015-12-22,15.27,15.27,15.02,15.03,14435,5.38936325442046,5.38936325442046,5.30112875451181,5.30465813450816,40899.5348048223,0.0,1.0
2015-12-23,15.36,15.4,15.28,15.3,22607,5.42112767438758,5.43524519437296,5.39289263441681,5.3999513944095,64053.743216669,0.0,1.0
2015-12-24,15.37,15.37,15.26,15.26,8143,5.42465705438393,5.42465705438393,5.38583387442412,5.38583387442412,23072.0410055883,0.0,1.0
2015-12-28,15.32,15.35,15.17,15.23,34706,5.4070101544022,5.41759829439123,5.354069454457,5.37524573443508,98334.5517794361,0.0,1.0
2015-12-29,14.63,14.76,14.594,14.61,12916,5.46944488653756,5.51804555880344,5.45598623883316,5.46196786003511,34548.4932968439,0.8669,1.0
2015-12-30,14.59,14.7,14.5,14.57,34568,5.45449083353267,5.49561447929611,5.42084421427167,5.44701380703022,92464.5645931635,0.0,1.0
2015-12-31,14.7,14.76,14.618,14.6304,9743,5.49561447929611,5.51804555880344,5.46495867063609,5.46959442706761,26061.1621392962,0.0,1.0
2016-01-04,14.27,14.46,14.1567,14.46,8455,5.33485840949357,5.40589016126679,5.29250105435723,5.40589016126679,22615.9423060402,0.0,1.0
2016-01-05,14.27,14.64,14.06,14.06,39459,5.33485840949357,5.47318339978878,5.25634963121791,5.25634963121791,105547.305435132,0.0,1.0
2016-01-06,14.04,14.1,14.021,14.0688,5431,5.24887260471547,5.2713036842228,5.24176942953815,5.25963952287899,14527.1653062217,0.0,1.0
2016-01-07,13.6687,13.96,13.55,13.77,40752,5.1100616076976,5.21896449870569,5.0656854554056,5.14793274693248,109005.899568983,0.0,1.0
2016-01-08,13.53,13.8,13.53,13.7,6752,5.05820842890315,5.15914828668614,5.05820842890315,5.12176315417392,18060.6555234043,0.0,1.0
2016-01-11,13.64,13.7,13.53,13.64,22451,5.09933207466659,5.12176315417392,5.05820842890315,5.09933207466659,60053.2845313908,0.0,1.0
2016-01-12,13.57,13.78,13.46,13.78,8826,5.07316248190804,5.1516712601837,5.0320388361446,5.1516712601837,23608.3154101846,0.0,1.0
2016-01-13,13.41,13.6193,12.59,13.57,46006,5.01334626988849,5.09159335223656,4.7067881832883,5.07316248190804,123059.614634144,0.0,1.0
2016-01-14,13.57,13.69,13.3057,13.52,17368,5.07316248190804,5.1180246409227,4.97435357667825,5.05446991565193,46456.9705465768,0.0,1.0
2016-01-15,12.83,13.16,12.82,13.15,44806,4.79651250131762,4.91988343860795,4.7927739880664,4.91614492535672,119849.782491359,0.0,1.0
2016-01-19,12.87,12.97,12.83,12.9,32008,4.81146655432251,4.84885168683473,4.79651250131762,4.82268209407618,85616.9226885553,0.0,1.0
2016-01-20,12.62,12.74,12.36,12.71,55307,4.71800372304197,4.76286588205663,4.6208023785102,4.75165034230296,147938.488600847,0.0,1.0
2016-01-21,12.6677,12.7499,12.43,12.55,16724,4.73583643125029,4.76656701017534,4.64697197126875,4.69183413028341,44734.3606299488,0.0,1.0
2016-01-22,12.9615,13.1,12.85,12.97,15648,4.84567395057119,4.89745235910061,4.80398952782007,4.84885168683473,41856.2111419181,0.0,1.0
2016-01-25,13.01,13.03,12.92,12.92,25485,4.86380573983962,4.87128276634206,4.83015912057862,4.83015912057862,68168.8101323991,0.0,1.0
2016-01-26,13.29,13.3799,13.05,13.05,13159,4.96848411087383,5.00209334500231,4.87875979284451,4.87875979284451,35198.4843057579,0.0,1.0
2016-01-27,13.24,13.38,13.075,13.28,23029,4.94979154461772,5.00213073013483,4.88810607597256,4.96474559762261,61599.3536801656,0.0,1.0
2016-01-28,13.15,13.28,12.96,13.28,17252,4.91614492535672,4.96474559762261,4.84511317358351,4.96474559762261,46146.6867727742,0.0,1.0
2016-01-29,13.23,13.29,13.03,13.15,13237,4.9460530313665,4.96848411087383,4.87128276634206,4.91614492535672,35407.1233950389,0.0,1.0
2016-02-01,13.28,13.3301,13.12,13.12,5297,4.96474559762261,4.98347554901123,4.90492938560306,4.90492938560306,14168.7340502773,0.0,1.0
2016-02-02,13.19,13.2,13.09,13.09,13495,4.93109897836161,4.93483749161283,4.89371384584939,4.89371384584939,36097.2373057377,0.0,1.0
2016-02-03,13.222,13.31,13.07,13.2,20079,4.94306222076552,4.97596113737627,4.88623681934695,4.93483749161283,53708.5163291521,0.0,1.0
2016-02-04,13.22,13.2277,13.12,13.12,3004,4.94231451811528,4.94519317331872,4.90492938560306,4.90492938560306,8035.27979743876,0.0,1.0
2016-02-05,13.0,13.22,13.0,13.2,17562,4.8600672265884,4.94231451811528,4.8600672265884,4.93483749161283,46975.8934096603,0.0,1.0
2016-02-08,12.6,12.78,12.4951,12.78,20276,4.71052669653952,4.77781993506152,4.67130969253421,4.77781993506152,54235.4637725927,0.0,1.0
2016-02-09,12.29,12.35,12.02,12.24,17197,4.59463278575164,4.61706386525898,4.49369292796866,4.57594021949554,45999.5694662299,0.0,1.0
2016-02-10,12.4,12.484,12.39,12.43,12559,4.63575643151509,4.66715994282535,4.63201791826386,4.64697197126875,33593.5682343653,0.0,1.0
2016-02-11,12.32,12.37,12.2006,12.28,8184,4.60584832550531,4.62454089176142,4.56121047728572,4.59089427250042,21891.0552137946,0.0,1.0
2016-02-12,12.37,12.39,12.244,12.39,7641,4.62454089176142,4.63201791826386,4.57743562479602,4.63201791826386,20438.6061691843,0.0,1.0
2016-02-16,12.4901,12.56,12.46,12.52,6768,4.66944043590859,4.69557264353463,4.65818751102242,4.68061859052975,18103.4532853081,0.0,1.0
2016-02-17,12.94,12.94,12.5501,12.56,5505,4.83763614708106,4.83763614708106,4.69187151541593,4.69557264353463,14725.1049550268,0.0,1.0
2016-02-18,13.03,13.11,12.96,12.96,13351,4.87128276634206,4.90119087235184,4.84511317358351,4.84511317358351,35712.0574486035,0.0,1.0
2016-02-19,12.87,13.08,12.69,13.01,29684,4.81146655432251,4.88997533259817,4.74417331580052,4.86380573983962,79400.5477720281,0.0,1.0
2016-02-22,13.0,13.08,12.91,12.96,34708,4.8600672265884,4.88997533259817,4.8264206073274,4.84511317358351,92839.0450098217,0.0,1.0
2016-02-23,12.898,12.94,12.898,12.94,26943,4.82193439142593,4.83763614708106,4.82193439142593,4.83763614708106,72068.7561858831,0.0,1.0
2016-02-24,12.77,12.85,12.67,12.69,22872,4.77408142181029,4.80398952782007,4.73669628929808,4.74417331580052,61179.4006414846,0.0,1.0
2016-02-25,12.93,12.95,12.79,12.8,10030,4.83389763382984,4.84137466033229,4.78155844831274,4.78529696156396,26828.8469934457,0.0,1.0
2016-02-26,13.06,13.11,13.06,13.07,10208,4.88249830609573,4.90119087235184,4.88249830609573,4.88623681934695,27304.9720946255,0.0,1.0
2016-02-29,13.01,13.07,12.875,12.99,23100,4.86380573983962,4.88623681934695,4.81333581094812,4.85632871333717,61789.2687486137,0.0,1.0
2016-03-01,13.42,13.485,13.24,13.24,17718,5.01708478313971,5.04138511927265,4.94979154461772,4.94979154461772,47393.1715882224,0.0,1.0
2016-03-02,13.42,13.42,13.34,13.34,8526,5.01708478313971,5.01708478313971,4.98717667712994,4.98717667712994,22805.8573744883,0.0,1.0
2016-03-03,13.42,13.49,13.3,13.3,8363,5.01708478313971,5.04325437589827,4.97222262412505,4.97222262412505,22369.8551750934,0.0,1.0
2016-03-04,13.59,13.65,13.43,13.51,14832,5.08063950841048,5.10307058791782,5.02082329639093,5.05073140240071,39673.5252848242,0.0,1.0
2016-03-07,13.48,13.53,13.41,13.4289,24905,5.03951586264704,5.05820842890315,5.01334626988849,5.0204120599333,66617.3912633864,0.0,1.0
2016-03-08,13.4,13.4454,13.37,13.38,6783,5.00960775663727,5.02658060679782,4.9983922168836,5.00213073013483,18143.5761870929,0.0,1.0
2016-03-09,13.4004,13.4015,13.37,13.39,5045,5.00975729716732,5.01016853362495,4.9983922168836,5.00586924338605,13494.6693002925,0.0,1.0
2016-03-10,13.3408,13.56,13.28,13.54,13427,4.98747575819004,5.06942396865682,4.96474559762261,5.06194694215437,35915.3468176466,0.0,1.0
2016-03-11,13.6599,13.6599,13.51,13.51,9368,5.10677171603653,5.10677171603653,5.05073140240071,5.05073140240071,25058.0895946759,0.0,1.0
2016-03-14,13.78,13.78,13.61,13.71,4204,5.1516712601837,5.1516712601837,5.08811653491293,5.12550166742515,11245.1119402239,0.0,1.0
2016-03-15,13.67,13.71,13.65,13.68,6469,5.11054761442026,5.12550166742515,5.10307058791782,5.11428612767148,17303.6701097308,0.0,1.0
2016-03-16,13.81,13.81,13.63,13.63,4508,5.16288679993737,5.16288679993737,5.09559356141537,5.09559356141537,12058.2694163961,0.0,1.0
2016-03-17,13.7989,13.8,13.73,13.75,22518,5.15873705022851,5.15914828668614,5.13297869392759,5.14045572043003,60232.5001593629,0.0,1.0
2016-03-18,13.77,13.814,13.75,13.8,16232,5.14793274693248,5.16438220523785,5.14045572043003,5.15914828668614,43418.3294514068,0.0,1.0
2016-03-21,13.8045,13.84,13.76,13.76,4191,5.16083061764919,5.17410233969103,5.14419423368126,5.14419423368126,11210.3387586771,0.0,1.0
2016-03-22,13.81,13.8132,13.62,13.62,8077,5.16288679993737,5.16408312417776,5.09185504816415,5.09185504816415,21604.8451810629,0.0,1.0
2016-03-23,13.8,13.8305,13.8,13.81,9475,5.15914828668614,5.17055075210237,5.15914828668614,5.16288679993737,25344.2996274076,0.0,1.0
2016-03-24,13.65,13.7063,13.64,13.64,14115,5.10307058791782,5.12411841752219,5.09933207466659,5.09933207466659,37755.65057951,0.0,1.0
2016-03-28,13.66,13.74,13.66,13.7,9913,5.10680910116904,5.13671720717881,5.10680910116904,5.12176315417392,26515.8883595241,0.0,1.0
2016-03-29,13.8,13.8,13.7,13.7,1212,5.15914828668614,5.15914828668614,5.12176315417392,5.12176315417392,3241.93046421298,0.0,1.0
2016-03-30,14.03,14.12,13.92,13.96,26161,5.24513409146425,5.27878071072524,5.20401044570081,5.21896449870569,69977.0155728347,0.0,1.0
2016-03-31,14.09,14.1379,13.92,13.92,10363,5.26756517097158,5.28547264944493,5.20401044570081,5.20401044570081,27719.5754130685,0.0,1.0
2016-04-01,14.05,14.05,13.84,13.89,22485,5.25261111796669,5.25261111796669,5.17410233969103,5.19279490594714,60144.2297754363,0.0,1.0
2016-04-04,13.99,14.1,13.99,14.06,110919,5.23018003845936,5.2713036842228,5.23018003845936,5.25634963121791,296692.809537986,0.0,1.0
2016-04-05,13.7,13.79,13.7,13.79,45401,5.12176315417392,5.15540977343492,5.12176315417392,5.15540977343492,121441.324262156,0.0,1.0
2016-04-06,13.86,13.86,13.72,13.72,27773,5.18157936619347,5.18157936619347,5.12924018067637,5.12924018067637,74288.8900846428,0.0,1.0
2016-04-07,13.71,13.82,13.71,13.82,15156,5.12550166742515,5.16662531318859,5.12550166742515,5.16662531318859,40540.1799633761,0.0,1.0
2016-04-08,13.9899,13.9989,13.86,13.86,14081,5.23014265332685,5.23350731525295,5.18157936619347,5.18157936619347,37664.7053354645,0.0,1.0
2016-04-11,14.11,14.14,14.09,14.09,23921,5.27504219747402,5.28625773722769,5.26756517097158,5.26756517097158,63985.3289063025,0.0,1.0
2016-04-12,14.2601,14.3167,14.0975,14.16,24811,5.33115728137486,5.35231726637678,5.27036905590999,5.29373476373013,66365.9544122015,0.0,1.0
2016-04-13,14.34,14.4,14.34,14.36,29673,5.36102800225212,5.38345908175945,5.36102800225212,5.36850502875457,79371.1243107193,0.0,1.0
2016-04-14,14.3,14.39,14.3,14.3899,28789,5.34607394924724,5.37972056850823,5.34607394924724,5.37968318337572,77006.5479655341,0.0,1.0
2016-04-15,14.22,14.29,14.19,14.19,12242,5.31616584323746,5.34233543599601,5.3049503034838,5.3049503034838,32745.6375766463,0.0,1.0
2016-04-18,14.26,14.27,14.15,14.23,20037,5.33111989624235,5.33485840949357,5.28999625047891,5.31990435648868,53596.1722041546,0.0,1.0
2016-04-19,14.52,14.5927,14.34,14.34,23225,5.42832124077412,5.4555002321105,5.36102800225212,5.36102800225212,62123.6262634871,0.0,1.0
2016-04-20,14.48,14.5586,14.47,14.47,14342,5.41336718776923,5.44275190192383,5.40962867451801,5.40962867451801,38362.8438265202,0.0,1.0
2016-04-21,14.32,14.41,14.291,14.41,16350,5.35355097574968,5.38719759501068,5.34270928732114,5.38719759501068,43733.9629454473,0.0,1.0
2016-04-22,14.15,14.26,14.12,14.26,10440,5.28999625047891,5.33111989624235,5.27878071072524,5.33111989624235,27925.5396422306,0.0,1.0
2016-04-25,14.05,14.05,13.98,14.01,21970,5.25261111796669,5.25261111796669,5.22644152520814,5.2376570649618,58766.6768141577,0.0,1.0
2016-04-26,14.09,14.09,13.986,14.09,23546,5.26756517097158,5.26756517097158,5.22868463315887,5.26756517097158,62982.2563616821,0.0,1.0
2016-04-27,14.17,14.182,14.06,14.06,7090,5.29747327698135,5.30195949288282,5.25634963121791,5.25634963121791,18964.7582436221,0.0,1.0
2016-04-28,14.12,14.25,14.09,14.1,23176,5.27878071072524,5.32738138299113,5.26756517097158,5.2713036842228,61992.5581176568,0.0,1.0
2016-04-29,14.06,14.09,14.04,14.09,10144,5.25634963121791,5.26756517097158,5.24887260471547,5.26756517097158,27133.7810470103,0.0,1.0
2016-05-02,14.22,14.22,14.17,14.18,7872,5.31616584323746,5.31616584323746,5.29747327698135,5.30121179023257,21056.4988566704,0.0,1.0
2016-05-03,14.0701,14.12,13.9759,14.06,15816,5.26012552960165,5.27878071072524,5.22490873477514,5.25634963121791,42305.5876419079,0.0,1.0
2016-05-04,13.99,14.02,13.8,13.98,18713,5.23018003845936,5.24139557821302,5.15914828668614,5.22644152520814,50054.657406615,0.0,1.0
2016-05-05,13.9164,13.95,13.9,13.9,7195,5.20266458093037,5.21522598545447,5.19653341919836,5.19653341919836,19245.6185561158,0.0,1.0
2016-05-06,14.0,14.0001,13.98,13.98,4598,5.23391855171058,5.23395593684309,5.22644152520814,5.22644152520814,12299.006827105,0.0,1.0
2016-05-09,14.02,14.0874,13.94,14.07,18347,5.24139557821302,5.26659315752626,5.21148747220325,5.26008814446913,49075.6586030656,0.0,1.0
2016-05-10,14.069,14.0715,14.02,14.04,19004,5.25971429314401,5.26064892145682,5.24139557821302,5.24887260471547,50833.0417012405,0.0,1.0
2016-05-11,14.007,14.0115,14.0,14.01,3256,5.23653551098644,5.23821784194948,5.23391855171058,5.2376570649618,8709.34454742364,0.0,1.0
2016-05-12,14.04,14.06,14.0,14.03,12765,5.24887260471547,5.25634963121791,5.23391855171058,5.24513409146425,34144.5894188768,0.0,1.0
2016-05-13,13.99,13.99,13.95,13.95,10128,5.23018003845936,5.23018003845936,5.21522598545447,5.21522598545447,27090.9832851065,0.0,1.0
2016-05-16,14.0325,14.0599,13.91,13.96,21121,5.24606871977705,5.2563122460854,5.20027193244958,5.21896449870569,56495.7205731372,0.0,1.0
2016-05-17,13.6675,13.83,13.59,13.7,23704,5.25440560432728,5.31687795923514,5.22461109660199,5.26690007530885,61657.6725126035,0.3873,1.0
2016-05-18,13.61,13.69,13.61,13.655,13020,5.23230000182142,5.26305562269913,5.23230000182142,5.24960003856513,33866.9800925624,0.0,1.0
2016-05-19,13.49,13.49,13.45,13.49,7316,5.18616657050484,5.18616657050484,5.17078876006599,5.18616657050484,19030.0173853446,0.0,1.0
2016-05-20,13.53,13.55,13.53,13.53,5117,5.2015443809437,5.20923328616313,5.2015443809437,5.2015443809437,13310.0873374533,0.0,1.0
2016-05-23,13.5035,13.55,13.46,13.49,10775,5.19135658152796,5.20923328616313,5.1746332126757,5.18616657050484,28027.3971196129,0.0,1.0
2016-05-24,13.65,13.7,13.45,13.45,11235,5.24767781226028,5.26690007530885,5.17078876006599,5.17078876006599,29223.9263701949,0.0,1.0
2016-05-25,13.71,13.78,13.63,13.65,17320,5.27074452791856,5.29765569618656,5.23998890704085,5.24767781226028,45051.9274349601,0.0,1.0
2016-05-26,13.76,13.8612,13.71,13.78,20535,5.28996679096714,5.32887265137745,5.27074452791856,5.29765569618656,53414.6264363109,0.0,1.0
2016-05-27,13.76,13.84,13.73,13.84,5096,5.28996679096714,5.32072241184485,5.27843343313799,5.32072241184485,13255.4631760136,0.0,1.0
2016-05-31,13.738,13.8316,13.738,13.76,12712,5.28150899522576,5.31749307165269,5.28150899522576,5.28996679096714,33065.8257247813,0.0,1.0
2016-06-01,13.73,13.7801,13.72,13.77,11866,5.27843343313799,5.29769414071266,5.27458898052828,5.29381124357685,30865.2523639282,0.0,1.0
2016-06-02,13.83,13.83,13.74,13.7557,4736,5.31687795923514,5.31687795923514,5.28227788574771,5.28831367634496,12319.0489799059,0.0,1.0
2016-06-03,13.8699,13.89,13.8004,13.8004,3411,5.3322173251479,5.33994467489342,5.30549837951038,5.30549837951038,8872.5245081206,0.0,1.0
2016-06-06,13.95,13.9699,13.88,13.9199,13435,5.36301139055171,5.37066185124504,5.33610022228371,5.35143958819647,34946.457568631,0.0,1.0
2016-06-07,14.08,14.1001,14.0,14.05,18177,5.412989274478,5.42071662422352,5.38223365360028,5.40145591664886,47281.1134518054,0.0,1.0
2016-06-08,14.08,14.09,14.04,14.04,9479,5.412989274478,5.41683372708771,5.39761146403914,5.39761146403914,24656.3060136251,0.0,1.0
2016-06-09,13.91,13.95,13.76,13.89,13890,5.34763358011285,5.36301139055171,5.28996679096714,5.33994467489342,36129.9810664894,0.0,1.0
2016-06-10,13.59,13.69,13.58,13.69,22709,5.22461109660199,5.26305562269913,5.22076664399227,5.26305562269913,59069.5277205836,0.0,1.0
2016-06-13,13.38,13.55,13.37,13.55,22305,5.14387759179799,5.20923328616313,5.14003313918827,5.20923328616313,58018.6629005071,0.0,1.0
2016-06-14,13.14,13.33,13.05,13.33,44412,5.05161072916484,5.12465532874941,5.01701065567741,5.12465532874941,115522.297993155,0.0,1.0
2016-06-15,13.11,13.28,13.11,13.25,20053,5.04007737133569,5.10543306570084,5.04007737133569,5.0938997078717,52160.8718737445,0.0,1.0
2016-06-16,13.11,13.1225,12.88,13.02,36521,5.04007737133569,5.04488293709784,4.95165496131226,5.00547729784826,94996.619044583,0.0,1.0
2016-06-17,13.14,13.14,13.03,13.07,7290,5.05161072916484,5.05161072916484,5.00932175045798,5.02469956089684,18962.3874711812,0.0,1.0
2016-06-20,13.48,13.56,13.41,13.41,14152,5.18232211789513,5.21307773877285,5.15541094962713,5.15541094962713,36811.4825092122,0.0,1.0
2016-06-21,13.56,13.66,13.56,13.66,16959,5.21307773877285,5.25152226486999,5.21307773877285,5.25152226486999,44112.9120883076,0.0,1.0
2016-06-22,13.57,13.69,13.44,13.46,27530,5.21692219138256,5.26305562269913,5.16694430745627,5.1746332126757,71609.6744967928,0.0,1.0
2016-06-23,13.953,13.98,13.76,13.79,30145,5.36416472633463,5.37454474838085,5.28996679096714,5.30150014879628,78411.6831712974,0.0,1.0
2016-06-24,13.02,13.46,12.91,12.95,80188,5.00547729784826,5.1746332126757,4.9631883191414,4.97856612958026,208581.059881904,0.0,1.0
2016-06-27,12.58,12.88,12.4501,12.88,100166,4.83632138302083,4.95165496131226,4.78638194362063,4.95165496131226,260546.845464793,0.0,1.0
2016-06-28,12.65,12.825,12.51,12.78,37844,4.86323255128883,4.93051047195883,4.80941021475282,4.91321043521511,98437.9412152788,0.0,1.0
2016-06-29,12.84,12.92,12.71,12.71,36531,4.9362771508734,4.96703277175112,4.88629926694711,4.88629926694711,95022.6305500304,0.0,1.0
2016-06-30,13.28,13.28,12.83,12.85,14386,5.10543306570084,5.10543306570084,4.93243269826369,4.94012160348312,37420.1517366822,0.0,1.0
2016-07-01,13.15,13.1902,13.05,13.05,25021,5.05545518177455,5.0709098812656,5.01701065567741,5.01701065567741,65083.387780031,0.0,1.0
2016-07-05,12.96,13.09,12.94,13.09,13955,4.98241058218998,5.03238846611626,4.97472167697055,5.03238846611626,36299.0558518977,0.0,1.0
2016-07-06,12.8,12.82,12.66,12.68,20398,4.92089934043454,4.92858824565397,4.86707700389854,4.87476590911797,53058.2688116811,0.0,1.0
2016-07-07,12.76,12.8,12.65,12.73,14576,4.90552152999569,4.92089934043454,4.86323255128883,4.89398817216654,37914.3703401835,0.0,1.0
2016-07-08,12.95,12.99,12.9118,12.92,10448,4.97856612958026,4.99394394001912,4.96388032061115,4.96703277175112,27176.8208914817,0.0,1.0
2016-07-11,13.11,13.162,13.06,13.07,12796,5.04007737133569,5.06006852490621,5.02085510828712,5.02469956089684,33284.3223705398,0.0,1.0
2016-07-12,13.26,13.3759,13.26,13.3,13092,5.09774416048141,5.142301366228,5.09774416048141,5.11312197092027,34054.2629317839,0.0,1.0
2016-07-13,13.27,13.33,13.23,13.33,31316,5.10158861309112,5.12465532874941,5.08621080265227,5.12465532874941,81457.6304591923,0.0,1.0
2016-07-14,13.44,13.4697,13.42,13.42,5326,5.16694430745627,5.17836233170712,5.15925540223684,5.15925540223684,13853.7278013047,0.0,1.0
2016-07-15,13.42,13.42,13.35,13.35,8371,5.15925540223684,5.15925540223684,5.13234423396884,5.13234423396884,21774.2312100491,0.0,1.0
2016-07-18,13.38,13.44,13.33,13.44,19049,5.14387759179799,5.16694430745627,5.12465532874941,5.16694430745627,49549.3167268218,0.0,1.0
2016-07-19,13.42,13.42,13.29,13.31,48524,5.15925540223684,5.15925540223684,5.10927751831055,5.11696642352998,126218.229033141,0.0,1.0
2016-07-20,13.63,13.6973,13.59,13.59,28809,5.23998890704085,5.26586207310423,5.22461109660199,5.22461109660199,74936.5460435199,0.0,1.0
2016-07-21,13.58,13.66,13.51,13.51,11784,5.22076664399227,5.25152226486999,5.19385547572427,5.19385547572427,30651.9580192592,0.0,1.0
2016-07-22,13.67,13.68,13.61,13.61,3730,5.2553667174797,5.25921117008942,5.23230000182142,5.23230000182142,9702.29153189384,0.0,1.0
2016-07-25,13.65,13.69,13.56,13.69,8388,5.24767781226028,5.26305562269913,5.21307773877285,5.26305562269913,21818.4507693098,0.0,1.0
2016-07-26,13.73,13.73,13.65,13.65,1695,5.27843343313799,5.27843343313799,5.24767781226028,5.24767781226028,4408.95017334049,0.0,1.0
2016-07-27,13.79,13.865,13.75,13.82,30384,5.30150014879628,5.33033354336914,5.28612233835742,5.31303350662542,79033.3581514911,0.0,1.0
2016-07-28,13.85,13.87,13.75,13.75,44783,5.32456686445457,5.33225576967399,5.28612233835742,5.28612233835742,116487.324845255,0.0,1.0
2016-07-29,13.97,13.9701,13.86,13.91,30057,5.37070029577114,5.37073874029724,5.32841131706428,5.34763358011285,78182.78192336,0.0,1.0
2016-08-01,13.95,14.0,13.94,13.94,13889,5.36301139055171,5.38223365360028,5.359166937942,5.359166937942,36127.3799159446,0.0,1.0
2016-08-02,13.81,13.9,13.81,13.9,23120,5.30918905401571,5.34378912750314,5.30918905401571,5.34378912750314,60138.6005944732,0.0,1.0
2016-08-03,13.8,13.82,13.78,13.78,11039,5.30534460140599,5.31303350662542,5.29765569618656,5.29765569618656,28714.1008634252,0.0,1.0
2016-08-04,13.8301,13.845,13.78,13.78,9287,5.31691640376123,5.32264463814971,5.29765569618656,5.29765569618656,24156.8851090343,0.0,1.0
2016-08-05,13.8701,13.9221,13.8401,13.8401,12981,5.33229421420009,5.35228536777061,5.32076085637095,5.32076085637095,33765.5352213174,0.0,1.0
2016-08-08,13.89,13.93,13.86,13.92,7419,5.33994467489342,5.35532248533228,5.32841131706428,5.35147803272257,19297.9358914532,0.0,1.0
2016-08-09,14.14,14.15,13.98,13.98,24364,5.43605599013629,5.439900442746,5.37454474838085,5.37454474838085,63374.4318721343,0.0,1.0
2016-08-10,14.14,14.18,14.14,14.18,15131,5.43605599013629,5.45143380057514,5.43605599013629,5.45143380057514,39358.0088925162,0.0,1.0
2016-08-11,14.25,14.27,14.18,14.18,19867,5.47834496884315,5.48603387406257,5.45143380057514,5.45143380057514,51677.0578724221,0.0,1.0
2016-08-12,14.27,14.2899,14.26,14.27,13270,5.48603387406257,5.49368433475591,5.48218942145286,5.48603387406257,34517.2677287483,0.0,1.0
2016-08-15,14.3324,14.36,14.26,14.26,17860,5.51002325834719,5.52063394755,5.48218942145286,5.48218942145286,46456.5487291217,0.0,1.0
2016-08-16,14.33,14.34,14.33,14.34,9255,5.50910058972086,5.51294504233058,5.50910058972086,5.51294504233058,24073.6482916025,0.0,1.0
2016-08-17,14.28,14.28,14.17,14.24,38665,5.48987832667229,5.48987832667229,5.44758934796543,5.47450051623343,100573.485812513,0.0,1.0
2016-08-18,14.34,14.34,14.26,14.28,28249,5.51294504233058,5.51294504233058,5.48218942145286,5.48987832667229,73479.9017384634,0.0,1.0
2016-08-19,14.3001,14.32,14.25,14.28,6396,5.49760567641782,5.50525613711115,5.47834496884315,5.48987832667229,16636.9588841804,0.0,1.0
2016-08-22,14.29,14.3,14.215,14.27,3731,5.493722779282,5.49756723189172,5.46488938470914,5.48603387406257,9704.89268243858,0.0,1.0
2016-08-23,14.415,14.43,14.35,14.35,4141,5.54177843690343,5.54754511581801,5.51678949494029,5.51678949494029,10771.3644057835,0.0,1.0
2016-08-24,14.4,14.44,14.4,14.44,9347,5.53601175798886,5.55138956842772,5.53601175798886,5.55138956842772,24312.9541417189,0.0,1.0
2016-08-25,14.26,14.3399,14.26,14.3,13006,5.48218942145286,5.51290659780448,5.48218942145286,5.49756723189172,33830.563984936,0.0,1.0
2016-08-26,14.1799,14.37,14.02,14.31,32249,5.45139535604905,5.52447840015972,5.38992255881971,5.50141168450143,83884.503917438,0.0,1.0
2016-08-29,14.24,14.265,14.13,14.13,17412,5.47450051623343,5.48411164775772,5.43221153752657,5.43221153752657,45291.2332850765,0.0,1.0
2016-08-30,14.26,14.29,14.24,14.24,6268,5.48218942145286,5.493722779282,5.47450051623343,5.47450051623343,16304.0116144532,0.0,1.0
2016-08-31,14.26,14.26,14.16,14.2,16320,5.48218942145286,5.48218942145286,5.44374489535571,5.45912270579457,42450.7768902164,0.0,1.0
2016-09-01,14.2,14.22,14.12,14.22,11786,5.45912270579457,5.466811611014,5.42836708491686,5.466811611014,30657.1603203487,0.0,1.0
2016-09-02,14.301,14.308,14.28,14.28,16432,5.49795167715269,5.50064279397949,5.48987832667229,5.48987832667229,42742.1057512277,0.0,1.0
2016-09-06,14.34,14.3599,14.2069,14.29,12658,5.51294504233058,5.52059550302391,5.46177537809528,5.493722779282,32925.3635953651,0.0,1.0
2016-09-07,14.46,14.4799,14.4,14.4,2876,5.55907847364715,5.56672893434048,5.53601175798886,5.53601175798886,7480.90896668275,0.0,1.0
2016-09-08,14.38,14.39,14.3,14.34,9616,5.52832285276943,5.53216730537915,5.49756723189172,5.51294504233058,25012.663638255,0.0,1.0
2016-09-09,14.12,14.28,14.12,14.28,20012,5.42836708491686,5.48987832667229,5.42836708491686,5.48987832667229,52054.22470141,0.0,1.0
2016-09-12,14.15,14.1593,13.94,13.94,10720,5.439900442746,5.44347578367304,5.359166937942,5.359166937942,27884.333839652,0.0,1.0
2016-09-13,13.97,14.0005,13.91,13.98,13269,5.37070029577114,5.38242587623077,5.34763358011285,5.37454474838085,34514.6665782035,0.0,1.0
2016-09-14,14.005,14.04,13.97,13.99,13769,5.38415587990514,5.39761146403914,5.37070029577114,5.37838920099057,35815.2418505754,0.0,1.0
2016-09-15,14.08,14.1161,13.97,13.98,13010,5.412989274478,5.42686774839907,5.37070029577114,5.37454474838085,33840.9685871149,0.0,1.0
2016-09-16,13.89,13.99,13.77,13.99,14659,5.33994467489342,5.37838920099057,5.29381124357685,5.37838920099057,38130.2658353972,0.0,1.0
2016-09-19,13.94,14.0,13.84,13.91,128887,5.359166937942,5.38223365360028,5.32072241184485,5.34763358011285,335254.490260375,0.0,1.0
2016-09-20,14.06,14.1,13.99,14.01,24502,5.40530036925857,5.42067817969743,5.37838920099057,5.38607810621,63733.390647309,0.0,1.0
2016-09-21,14.06,14.13,13.98,14.12,40160,5.40530036925857,5.43221153752657,5.37454474838085,5.42836708491686,104462.205876905,0.0,1.0
2016-09-22,14.31,14.38,14.24,14.24,11577,5.50141168450143,5.52832285276943,5.47450051623343,5.47450051623343,30113.5198564973,0.0,1.0
2016-09-23,14.27,14.3,14.27,14.29,22522,5.48603387406257,5.49756723189172,5.48603387406257,5.493722779282,58583.1125687166,0.0,1.0
2016-09-26,14.08,14.19,13.771,14.19,31677,5.412989274478,5.45527825318486,5.29419568883782,5.45527825318486,82396.6458058447,0.0,1.0
2016-09-27,13.99,14.03,13.96,13.99,32437,5.37838920099057,5.39376701142943,5.36685584316143,5.37838920099057,84373.5202198499,0.0,1.0
2016-09-28,14.16,14.1899,14.08,14.08,10779,5.44374489535571,5.45523980865876,5.412989274478,5.412989274478,28037.8017217919,0.0,1.0
2016-09-29,14.02,14.19,13.95,14.14,29438,5.38992255881971,5.45527825318486,5.36301139055171,5.43605599013629,76572.6697361637,0.0,1.0
2016-09-30,14.35,14.38,14.1,14.1,20293,5.51678949494029,5.52832285276943,5.42067817969743,5.42067817969743,52785.148004483,0.0,1.0
2016-10-03,14.28,14.32,14.195,14.32,10066,5.48987832667229,5.50525613711115,5.45720047948972,5.50525613711115,26183.1813833896,0.0,1.0
2016-10-04,14.23,14.31,14.21,14.27,33898,5.47065606362372,5.50141168450143,5.46296715840429,5.48603387406257,88173.8011657203,0.0,1.0
2016-10-05,14.305,14.305,14.26,14.26,5575,5.49948945819657,5.49948945819657,5.48218942145286,5.48218942145286,14501.4142869459,0.0,1.0
2016-10-06,14.1501,14.2449,14.04,14.22,92264,5.4399388872721,5.47638429801219,5.39761146403914,5.466811611014,239992.553860228,0.0,1.0
2016-10-07,14.12,14.22,14.08,14.19,67768,5.42836708491686,5.466811611014,5.412989274478,5.45527825318486,176274.770116188,0.0,1.0
2016-10-10,14.22,14.23,14.11,14.11,3419,5.466811611014,5.47065606362372,5.42452263230714,5.42452263230714,8893.33371247855,0.0,1.0
2016-10-11,14.05,14.114,14.03,14.11,14826,5.40145591664886,5.42606041335103,5.39376701142943,5.42452263230714,38564.6579763694,0.0,1.0
2016-10-12,13.92,13.96,13.85,13.96,26776,5.35147803272257,5.36685584316143,5.32456686445457,5.36685584316143,69648.406986056,0.0,1.0
2016-10-13,13.77,13.78,13.73,13.78,11668,5.29381124357685,5.29765569618656,5.27843343313799,5.29765569618656,30350.2245560689,0.0,1.0
2016-10-14,13.79,13.8903,13.77,13.86,12033,5.30150014879628,5.34006000847172,5.29381124357685,5.32841131706428,31299.6445049004,0.0,1.0
2016-10-17,13.71,13.79,13.683,13.77,19962,5.27074452791856,5.30150014879628,5.26036450587233,5.29381124357685,51924.1671741728,0.0,1.0
2016-10-18,13.8114,13.88,13.81,13.88,11792,5.30972727738107,5.33610022228371,5.30918905401571,5.33610022228371,30672.7672236171,0.0,1.0
2016-10-19,13.83,13.83,13.81,13.8184,14508,5.31687795923514,5.31687795923514,5.30918905401571,5.31241839420787,37737.4921031409,0.0,1.0
2016-10-20,13.88,13.88,13.77,13.77,14278,5.33610022228371,5.33610022228371,5.29381124357685,5.29381124357685,37139.2274778499,0.0,1.0
2016-10-21,13.75,13.75,13.63,13.65,17781,5.28612233835742,5.28612233835742,5.23998890704085,5.24767781226028,46251.0578360869,0.0,1.0
2016-10-24,13.71,13.76,13.71,13.76,5800,5.27074452791856,5.28996679096714,5.27074452791856,5.28996679096714,15086.6731595132,0.0,1.0
2016-10-25,13.704,13.71,13.66,13.66,15728,5.26843785635273,5.27074452791856,5.25152226486999,5.25152226486999,40910.8957677282,0.0,1.0
2016-10-26,13.58,13.61,13.56,13.61,10478,5.22076664399227,5.23230000182142,5.21307773877285,5.23230000182142,27254.855407824,0.0,1.0
2016-10-27,13.57,13.66,13.57,13.66,5278,5.21692219138256,5.25152226486999,5.21692219138256,5.25152226486999,13728.872575157,0.0,1.0
2016-10-28,13.67,13.67,13.47,13.52,7084,5.2553667174797,5.2553667174797,5.17847766528542,5.19769992833399,18426.5504589641,0.0,1.0
2016-10-31,13.57,13.62,13.51,13.58,10491,5.21692219138256,5.23614445443113,5.19385547572427,5.22076664399227,27288.6703649057,0.0,1.0
2016-11-01,13.54,13.6,13.53,13.58,16047,5.20538883355342,5.2284555492117,5.2015443809437,5.22076664399227,41740.6627915014,0.0,1.0
2016-11-02,13.4,13.49,13.37,13.49,7872,5.15156649701741,5.18616657050484,5.14003313918827,5.18616657050484,20476.2570882221,0.0,1.0
2016-11-03,13.39,13.42,13.2809,13.4,36510,5.1477220444077,5.15925540223684,5.10577906643571,5.15156649701741,94968.0063885908,0.0,1.0
2016-11-04,13.37,13.42,13.3,13.42,18334,5.14003313918827,5.15925540223684,5.11312197092027,5.15925540223684,47689.4940873301,0.0,1.0
2016-11-07,13.49,13.7762,13.37,13.38,30130,5.18616657050484,5.29619480419487,5.14003313918827,5.14387759179799,78372.6659131263,0.0,1.0
2016-11-08,13.5,13.53,13.42,13.42,15119,5.19001102311456,5.2015443809437,5.15925540223684,5.15925540223684,39326.7950859793,0.0,1.0
2016-11-09,13.54,13.54,13.3313,13.47,13765,5.20538883355342,5.20538883355342,5.12515510758868,5.17847766528542,35804.8372483964,0.0,1.0
2016-11-10,13.34,13.63,13.34,13.63,15005,5.12849978135913,5.23998890704085,5.12849978135913,5.23998890704085,39030.2639238785,0.0,1.0
2016-11-11,13.2899,13.341,13.25,13.34,20947,5.10923907378446,5.1288842266201,5.0938997078717,5.12849978135913,54486.3004607453,0.0,1.0
2016-11-14,13.02,13.19,12.96,13.19,23381,5.00547729784826,5.07083299221341,4.98241058218998,5.07083299221341,60817.5008866514,0.0,1.0
2016-11-15,13.0,13.07,12.93,12.93,19636,4.99778839262883,5.02469956089684,4.97087722436083,4.97087722436083,51076.1920965864,0.0,1.0
2016-11-16,12.94,13.025,12.92,12.95,15475,4.97472167697055,5.00739952415312,4.96703277175112,4.97856612958026,40252.804679908,0.0,1.0
2016-11-17,12.9177,12.95,12.9,12.9106,15581,4.96614854765088,4.97856612958026,4.95934386653169,4.96341898629799,40528.5266376509,0.0,1.0
2016-11-18,12.91,12.96,12.9,12.96,8345,4.9631883191414,4.98241058218998,4.95934386653169,4.98241058218998,21706.6012958858,0.0,1.0
2016-11-21,12.93,12.96,12.9,12.9,18215,4.97087722436083,4.98241058218998,4.95934386653169,4.95934386653169,47379.9571725057,0.0,1.0
2016-11-22,13.0287,13.06,12.975,13.06,15285,5.00882197161872,5.02085510828712,4.98817726110455,5.02085510828712,39758.5860764067,0.0,1.0
2016-11-23,12.95,12.9699,12.8368,12.86,23137,4.97856612958026,4.98621659027359,4.93504692603829,4.94396605609283,60182.8201537339,0.0,1.0
2016-11-25,13.01,13.0101,12.95,12.95,11436,5.00163284523855,5.00167128976465,4.97856612958026,4.97856612958026,29746.7576296884,0.0,1.0
2016-11-28,13.03,13.0499,12.964,13.0499,27131,5.00932175045798,5.01697221115131,4.98394836323386,5.01697221115131,70571.81542944,0.0,1.0
2016-11-29,13.0,13.03,12.946,13.03,66702,4.99778839262883,5.00932175045798,4.97702834853638,5.00932175045798,173501.943635491,0.0,1.0
2016-11-30,13.06,13.09,13.02,13.05,83174,5.02085510828712,5.03238846611626,5.00547729784826,5.01701065567741,216348.095408509,0.0,1.0
2016-12-01,13.02,13.15,13.0,13.15,13689,5.00547729784826,5.05545518177455,4.99778839262883,5.05545518177455,35607.1498069959,0.0,1.0
2016-12-02,12.97,13.04,12.87,12.9624,37181,4.98625503479969,5.01316620306769,4.94781050870255,4.98333325081631,96713.3784041138,0.0,1.0
2016-12-05,13.01,13.12,13.0,13.08,97276,5.00163284523855,5.04392182394541,4.99778839262883,5.02854401350655,253029.520390484,0.0,1.0
2016-12-06,13.04,13.12,13.04,13.06,208027,5.01316620306769,5.04392182394541,5.01316620306769,5.02085510828712,541109.544371388,0.0,1.0
2016-12-07,13.33,13.3699,13.1501,13.2,180077,5.12465532874941,5.13999469466217,5.05549362630065,5.07467744482312,468407.386645803,0.0,1.0
2016-12-08,13.35,13.39,13.33,13.39,38138,5.13234423396884,5.1477220444077,5.12465532874941,5.1477220444077,99202.6794754335,0.0,1.0
2016-12-09,13.3599,13.37,13.33,13.33,30739,5.13615024205246,5.14003313918827,5.12465532874941,5.12465532874941,79956.7665948752,0.0,1.0
2016-12-12,13.3532,13.3653,13.35,13.36,19501,5.13357445880395,5.1382262464617,5.13234423396884,5.13618868657856,50725.036773046,0.0,1.0
2016-12-13,13.5,13.5366,13.41,13.41,57434,5.19001102311456,5.20408171966611,5.15541094962713,5.15541094962713,149394.480386807,0.0,1.0
2016-12-14,13.43,13.52,13.42,13.48,33535,5.16309985484656,5.19769992833399,5.15925540223684,5.18232211789513,87229.5835179784,0.0,1.0
2016-12-15,13.46,13.4686,13.38,13.43,44314,5.1746332126757,5.17793944192006,5.14387759179799,5.16309985484656,115267.38523977,0.0,1.0
2016-12-16,13.45,13.52,13.44,13.52,19773,5.17078876006599,5.19769992833399,5.16694430745627,5.19769992833399,51432.5497212162,0.0,1.0
2016-12-19,13.39,13.47,13.39,13.46,18908,5.1477220444077,5.17847766528542,5.1477220444077,5.1746332126757,49182.554500013,0.0,1.0
2016-12-20,13.421,13.45,13.4,13.4304,42761,5.15963984749781,5.17078876006599,5.15156649701741,5.16325363295095,111227.798443783,0.0,1.0
2016-12-21,13.46,13.51,13.41,13.41,18189,5.1746332126757,5.19385547572427,5.15541094962713,5.15541094962713,47312.3272583423,0.0,1.0
2016-12-22,13.52,13.52,13.48,13.51,17243,5.19769992833399,5.19769992833399,5.18232211789513,5.19385547572427,44851.6388430148,0.0,1.0
2016-12-23,13.62,13.62,13.54,13.57,26886,5.23614445443113,5.23614445443113,5.20538883355342,5.21692219138256,69934.5335459779,0.0,1.0
2016-12-27,13.62,13.73,13.6,13.73,38880,5.23614445443113,5.27843343313799,5.2284555492117,5.27843343313799,101132.733179633,0.0,1.0
2016-12-28,12.9,12.93,12.77,12.91,67939,5.26528540521277,5.27753025499233,5.21222438950132,5.26936702180596,166451.204930378,0.7958,1.0
2016-12-29,12.97,12.982,12.92,12.92,36055,5.29385672136509,5.29875466127691,5.27344863839915,5.27344863839915,88335.0975693605,0.0,1.0
2016-12-30,13.07,13.1,13.03,13.03,27537,5.33467288729697,5.34691773707653,5.31834642092421,5.31834642092421,67465.9154560388,0.0,1.0
2017-01-03,13.08,13.13,13.06,13.13,32872,5.33875450389016,5.3591625868561,5.33059127070378,5.3591625868561,80536.7168853146,0.0,1.0
2017-01-04,13.14,13.15,13.09,13.13,16646,5.36324420344929,5.36732582004247,5.34283612048334,5.3591625868561,40782.8604670524,0.0,1.0
2017-01-05,13.22,13.26,13.1301,13.1301,14938,5.39589713619479,5.41222360256754,5.35920340302203,5.35920340302203,36598.2440019722,0.0,1.0
2017-01-06,13.27,13.27,13.18,13.2,19829,5.41630521916073,5.41630521916073,5.37957066982204,5.38773390300841,48581.2411510984,0.0,1.0
2017-01-09,13.25,13.255,13.17,13.18,14349,5.40814198597436,5.41018279427095,5.37548905322885,5.37957066982204,35155.1883240259,0.0,1.0
2017-01-10,13.28,13.3,13.28,13.29,15022,5.42038683575392,5.4285500689403,5.42038683575392,5.42446845234711,36804.0448117303,0.0,1.0
2017-01-11,13.36,13.38,13.26,13.3,14592,5.45303976849943,5.4612030016858,5.41222360256754,5.4285500689403,35750.5406665402,0.0,1.0
2017-01-12,13.32,13.3784,13.29,13.37,30511,5.43671330212667,5.46054994303089,5.42446845234711,5.45712138509261,74752.2441253297,0.0,1.0
2017-01-13,13.47,13.48,13.42,13.42,12205,5.4979375510245,5.50201916761768,5.47752946805855,5.47752946805855,29902.3676559158,0.0,1.0
2017-01-17,13.47,13.475,13.44,13.47,11317,5.4979375510245,5.49997835932109,5.48569270124493,5.4979375510245,27726.7590956165,0.0,1.0
2017-01-18,13.51,13.54,13.485,13.5,24331,5.51426401739725,5.52650886717681,5.50405997591428,5.51018240080406,59611.1845502735,0.0,1.0
2017-01-19,13.53,13.53,13.51,13.51,7511,5.52242725058362,5.52242725058362,5.51426401739725,5.51426401739725,18402.0224058651,0.0,1.0
2017-01-20,13.6,13.63,13.47,13.47,7720,5.55099856673594,5.56324341651551,5.4979375510245,5.4979375510245,18914.0744206203,0.0,1.0
2017-01-23,13.61,13.62,13.56,13.58,9371,5.55508018332913,5.55916179992232,5.53467210036319,5.54283533354957,22959.0403362218,0.0,1.0
2017-01-24,13.68,13.69,13.67,13.67,12169,5.58365149948145,5.58773311607464,5.57956988288826,5.57956988288826,29814.1673088767,0.0,1.0
2017-01-25,13.91,13.938,13.74,13.84,15048,5.67752868112478,5.6889572075857,5.60814119904058,5.64895736497246,36867.7450623696,0.0,1.0
2017-01-26,13.84,13.84,13.79,13.82,14817,5.64895736497246,5.64895736497246,5.62854928200652,5.64079413178608,36301.792835535,0.0,1.0
2017-01-27,13.84,13.84,13.78,13.8,15554,5.64895736497246,5.64895736497246,5.62446766541333,5.63263089859971,38107.4499401979,0.0,1.0
2017-01-30,13.77,13.79,13.668,13.74,21145,5.62038604882014,5.62854928200652,5.57875355956962,5.60814119904058,51805.4538373077,0.0,1.0
2017-01-31,13.74,13.76,13.7,13.7,23995,5.60814119904058,5.61630443222695,5.59181473266782,5.59181473266782,58787.9813112413,0.0,1.0
2017-02-01,13.8,13.84,13.78,13.84,9181,5.63263089859971,5.64895736497246,5.62446766541333,5.64895736497246,22493.5385046262,0.0,1.0
2017-02-02,13.75,13.8,13.7324,13.77,9216,5.61222281563377,5.63263089859971,5.60503917042975,5.62038604882014,22579.2888420254,0.0,1.0
2017-02-03,13.85,13.8507,13.785,13.8,35136,5.65303898156565,5.65332469472717,5.62650847370992,5.63263089859971,86083.5387102219,0.0,1.0
2017-02-06,13.62,13.69,13.62,13.69,13713,5.55916179992232,5.58773311607464,5.55916179992232,5.58773311607464,33596.9821930007,0.0,1.0
2017-02-07,13.65,13.65,13.58,13.6,10870,5.57140664970188,5.57140664970188,5.54283533354957,5.55099856673594,26631.6047865469,0.0,1.0
2017-02-08,13.6504,13.6999,13.6101,13.62,3416,5.57156991436561,5.59177391650189,5.55512099949506,5.55916179992232,8369.23293016047,0.0,1.0
2017-02-09,13.74,13.7479,13.7,13.72,10183,5.60814119904058,5.6113656761492,5.59181473266782,5.5999779658542,24948.4481638829,0.0,1.0
2017-02-10,13.79,13.79,13.7013,13.77,2973,5.62854928200652,5.62854928200652,5.59234534282494,5.62038604882014,7283.87865965078,0.0,1.0
2017-02-13,13.83,13.88,13.82,13.83,35089,5.64487574837927,5.66528383134521,5.64079413178608,5.64487574837927,85968.388257143,0.0,1.0
2017-02-14,13.88,13.88,13.84,13.85,18685,5.66528383134521,5.66528383134521,5.64895736497246,5.65303898156565,45778.430122965,0.0,1.0
2017-02-15,13.91,13.91,13.7,13.77,26957,5.67752868112478,5.67752868112478,5.59181473266782,5.62038604882014,66044.9098648523,0.0,1.0
2017-02-16,13.89,13.92,13.8508,13.87,9919,5.6693654479384,5.68161029771796,5.6533655108931,5.66120221475202,24301.6456189291,0.0,1.0
2017-02-17,13.83,13.91,13.83,13.9,6731,5.64487574837927,5.67752868112478,5.64487574837927,5.67344706453159,16491.0148866833,0.0,1.0
2017-02-21,13.92,13.95,13.8,13.8,13843,5.68161029771796,5.69385514749753,5.63263089859971,5.63263089859971,33915.4834461977,0.0,1.0
2017-02-22,14.03,14.03,13.93,13.9401,10783,5.72650808024303,5.72650808024303,5.68569191431115,5.68981434707027,26418.453947869,0.0,1.0
2017-02-23,14.06,14.06,14.0,14.03,19717,5.7387529300226,5.7387529300226,5.71426323046347,5.72650808024303,48306.8400714209,0.0,1.0
2017-02-24,13.95,13.99,13.87,13.95,29186,5.69385514749753,5.71018161387028,5.66120221475202,5.69385514749753,71505.9813523605,0.0,1.0
2017-02-27,13.98,14.0,13.9301,13.95,13660,5.70609999727709,5.71426323046347,5.68573273047708,5.69385514749753,33467.131682082,0.0,1.0
2017-02-28,14.05,14.085,13.96,13.96,11982,5.73467131342941,5.74895697150557,5.69793676409072,5.69793676409072,29356.015506201,0.0,1.0
2017-03-01,14.15,14.28,14.14,14.28,18112,5.77548747936129,5.82854849507274,5.7714058627681,5.82854849507274,44374.5745992583,0.0,1.0
2017-03-02,14.04,14.093,14.04,14.08,8514,5.73058969683622,5.75222226478012,5.73058969683622,5.74691616320897,20859.3820747618,0.0,1.0
2017-03-03,14.13,14.13,14.0801,14.0801,10381,5.76732424617492,5.76732424617492,5.74695697937491,5.74695697937491,25433.5500725983,0.0,1.0
2017-03-06,14.01,14.06,13.98,14.06,11099,5.71834484705666,5.7387529300226,5.70609999727709,5.7387529300226,27192.6569941016,0.0,1.0
2017-03-07,14.06,14.117,13.97,13.97,10577,5.7387529300226,5.76201814460377,5.70201838068391,5.70201838068391,25913.7519620337,0.0,1.0
2017-03-08,14.06,14.2599,14.0,14.0,31580,5.7387529300226,5.82034444572043,5.71426323046347,5.71426323046347,77371.3044304647,0.0,1.0
2017-03-09,14.0993,14.13,14.08,14.09,9086,5.75479368323383,5.76732424617492,5.74691616320897,5.75099777980216,22260.7875888284,0.0,1.0
2017-03-10,14.09,14.21,14.09,14.21,18092,5.75099777980216,5.79997717892042,5.75099777980216,5.79997717892042,44325.5744064588,0.0,1.0
2017-03-13,14.11,14.1512,14.1,14.12,8833,5.75916101298854,5.77597727335248,5.75507939639535,5.76324262958173,21640.9351499143,0.0,1.0
2017-03-14,14.1,14.1499,14.06,14.06,6457,5.75507939639535,5.77544666319536,5.7387529300226,5.7387529300226,15819.7122453297,0.0,1.0
2017-03-15,14.1989,14.2,14.11,14.13,13483,5.79544658450198,5.79589556232723,5.75916101298854,5.76732424617492,33033.4799758061,0.0,1.0
2017-03-16,14.22,14.24,14.18,14.2,55967,5.80405879551361,5.81222202869999,5.78773232914086,5.79589556232723,137119.689520577,0.0,1.0
2017-03-17,14.26,14.26,14.15,14.21,92768,5.82038526188636,5.82038526188636,5.77548747936129,5.79997717892042,227282.49428136,0.0,1.0
2017-03-20,14.29,14.2901,14.18,14.18,23479,5.83263011166593,5.83267092783186,5.78773232914086,5.78773232914086,57523.7763370133,0.0,1.0
2017-03-21,14.35,14.48,14.32,14.32,52100,5.85711981122506,5.9101808269365,5.84487496144549,5.84487496144549,127645.502242787,0.0,1.0
2017-03-22,14.27,14.2841,14.2135,14.27,26112,5.82446687847955,5.83022195787595,5.80140574472804,5.82446687847955,63974.6517190721,0.0,1.0
2017-03-23,14.43,14.43,14.235,14.24,47962,5.88977274397056,5.88977274397056,5.81018122040339,5.81222202869999,117507.362352563,0.0,1.0
2017-03-24,14.5,14.55,14.34,14.34,33977,5.91834406012288,5.93875214308882,5.85303819463187,5.85303819463187,83243.9775374889,0.0,1.0
2017-03-27,14.55,14.557,14.25,14.25,6298,5.93875214308882,5.94160927470405,5.81630364529317,5.81630364529317,15430.1607125734,0.0,1.0
2017-03-28,14.67,14.692,14.55,14.55,16608,5.98773154220708,5.99671109871209,5.93875214308882,5.93875214308882,40689.7601007333,0.0,1.0
2017-03-29,14.69,14.71,14.6102,14.6102,37201,5.99589477539346,6.00405800857983,5.96332347497981,5.96332347497981,91142.8086167738,0.0,1.0
2017-03-30,14.66,14.67,14.576,14.6,18104,5.98364992561389,5.98773154220708,5.94936434623111,5.95916022605476,44354.9745221385,0.0,1.0
2017-03-31,14.77,14.78,14.7,14.72,14587,6.02854770813896,6.03262932473215,5.99997639198664,6.00813962517302,35738.2906183404,0.0,1.0
2017-04-03,14.77,14.8,14.6714,14.74,18688,6.02854770813896,6.04079255791853,5.98830296853012,6.0163028583594,45785.7801518849,0.0,1.0
2017-04-04,14.72,14.72,14.66,14.66,3247,6.00813962517302,6.00813962517302,5.98364992561389,5.98364992561389,7955.1813010044,0.0,1.0
2017-04-05,14.7103,14.77,14.67,14.67,8458,6.00418045707763,6.02854770813896,5.98773154220708,5.98773154220708,20722.1815349231,0.0,1.0
2017-04-06,14.78,14.78,14.69,14.7,11395,6.03262932473215,6.03262932473215,5.99589477539346,5.99997639198664,27917.8598475347,0.0,1.0
2017-04-07,14.86,14.86,14.7471,14.7471,14330,6.06528225747765,6.06528225747765,6.01920080614056,6.01920080614056,35108.6381408664,0.0,1.0
2017-04-10,14.91,14.941,14.86,14.86,22904,6.0856903404436,6.09834335188248,6.06528225747765,6.06528225747765,56115.0207940267,0.0,1.0
2017-04-11,14.94,14.98,14.89,14.96,43351,6.09793519022316,6.11426165659591,6.07752710725722,6.10609842340954,106210.367902631,0.0,1.0
2017-04-12,14.97,14.98,14.916,14.93,22260,6.11018004000272,6.11426165659591,6.08813931039951,6.09385357362997,54537.2145858818,0.0,1.0
2017-04-13,14.96,14.98,14.89,14.89,17755,6.10609842340954,6.11426165659591,6.07752710725722,6.07752710725722,43499.9211577866,0.0,1.0
2017-04-17,14.9311,14.98,14.9311,14.938,3092,6.09430255145522,6.11426165659591,6.09430255145522,6.09711886690452,7575.42980680801,0.0,1.0
2017-04-18,14.89,14.98,14.89,14.98,22149,6.07752710725722,6.11426165659591,6.07752710725722,6.11426165659591,54265.2635158443,0.0,1.0
2017-04-19,14.8235,14.89,14.7,14.82,9935,6.05038435691252,6.07752710725722,5.99997639198664,6.0489557911049,24340.8457731687,0.0,1.0
2017-04-20,14.88,14.91,14.77,14.77,18196,6.07344549066403,6.0856903404436,6.02854770813896,6.02854770813896,44580.3754090164,0.0,1.0
2017-04-21,14.81,14.96,14.81,14.96,24038,6.04487417451171,6.10609842340954,6.04487417451171,6.10609842340954,58893.3317257604,0.0,1.0
2017-04-24,15.36,15.36,15.01,15.14,36427,6.26936308713706,6.26936308713706,6.12650650637548,6.17956752208692,89246.5011554319,0.0,1.0
2017-04-25,15.58,15.63,15.36,15.37,49808,6.3591586521872,6.37956673515315,6.26936308713706,6.27344470373025,122030.08014796,0.0,1.0
2017-04-26,15.54,15.77,15.49,15.77,51991,6.34283218581445,6.43670936745778,6.32242410284851,6.43670936745778,127378.45119203,0.0,1.0
2017-04-27,15.59,15.59,15.47,15.52,10402,6.36324026878039,6.36324026878039,6.31426086966213,6.33466895262807,25485.0002750378,0.0,1.0
2017-04-28,15.64,15.67,15.5995,15.61,9539,6.38364835174633,6.3958932015259,6.36711780454392,6.37140350196677,23370.6419557379,0.0,1.0
2017-05-01,15.76,15.82,15.67,15.82,24618,6.43262775086459,6.45711745042372,6.3958932015259,6.45711745042372,60314.3373169468,0.0,1.0
2017-05-02,15.78,15.86,15.7503,15.86,9320,6.44079098405097,6.47344391679647,6.4286685827692,6.47344391679647,22834.089844583,0.0,1.0
2017-05-03,15.8492,15.87,15.78,15.78,11307,6.46903577087583,6.47752553338966,6.44079098405097,6.44079098405097,27702.2589992167,0.0,1.0
2017-05-04,16.0,16.0,15.9,15.9,47385,6.53058654910111,6.53058654910111,6.48977038316923,6.48977038316923,116093.706790297,0.0,1.0
2017-05-05,16.18,16.27,16.0716,16.16,41377,6.6040556477785,6.64079019711719,6.55981092390834,6.59589241459212,101374.048873317,0.0,1.0
2017-05-08,16.14,16.164,16.0746,16.1,32082,6.58772918140574,6.59752506122939,6.56103540888629,6.57140271503299,78601.2092697331,0.0,1.0
2017-05-09,16.12,16.17,16.12,16.15,12486,6.57956594821937,6.59997403118531,6.57956594821937,6.59181079799893,30590.8203647493,0.0,1.0
2017-05-10,16.08,16.1184,16.08,16.1184,9213,6.56323948184661,6.57891288956446,6.56323948184661,6.57891288956446,22571.9388131055,0.0,1.0
2017-05-11,16.05,16.05,15.97,15.98,28781,6.55099463206705,6.55099463206705,6.51834169932154,6.52242331591473,70513.7274481699,0.0,1.0
2017-05-12,16.08,16.08,16.01,16.01,27169,6.56323948184661,6.56323948184661,6.5346681656943,6.5346681656943,66564.3119085275,0.0,1.0
2017-05-15,16.23,16.24,16.19,16.23,7149,6.62446373074444,6.62854534733762,6.60813726437168,6.62446373074444,17515.1189161935,0.0,1.0
2017-05-16,16.4,16.4,16.335,16.34,13951,6.69385121282864,6.69385121282864,6.66732070497291,6.66936151326951,34180.0844873152,0.0,1.0
2017-05-17,16.26,16.34,16.18,16.34,18869,6.636708580524,6.66936151326951,6.6040556477785,6.66936151326951,46229.2318967207,0.0,1.0
2017-05-18,16.15,16.18,16.13,16.14,14408,6.59181079799893,6.6040556477785,6.58364756481255,6.58772918140574,35299.7388927846,0.0,1.0
2017-05-19,16.38,16.38,16.24,16.26,18455,6.68568797964226,6.68568797964226,6.62854534733762,6.636708580524,45214.9279057703,0.0,1.0
2017-05-22,16.45,16.5,16.44,16.5,19604,6.71425929579458,6.73466737876052,6.71017767920139,6.73466737876052,48029.9889821035,0.0,1.0
2017-05-23,16.44,16.49,16.41,16.44,36920,6.71017767920139,6.73058576216733,6.69793282942182,6.71017767920139,90454.3559079404,0.0,1.0
2017-05-24,16.44,16.445,16.36,16.42,27109,6.71017767920139,6.71221848749798,6.67752474645588,6.70201444601501,66417.3113301288,0.0,1.0
2017-05-25,16.55,16.55,16.4359,16.4359,20352,6.75507546172646,6.75507546172646,6.70850421639818,6.70850421639818,49862.5961928061,0.0,1.0
2017-05-26,16.51,16.51,16.31,16.31,7816,6.73874899535371,6.73874899535371,6.65711666348994,6.65711666348994,19149.275346058,0.0,1.0
2017-05-30,16.69,16.69,16.48,16.48,21386,6.81221809403109,6.81221809403109,6.72650414557414,6.72650414557414,52395.9061605421,0.0,1.0
2017-05-31,16.73,16.75,16.68,16.72,15874,6.82854456040385,6.83670779359022,6.80813647743791,6.82446294381066,38891.4530249904,0.0,1.0
2017-06-01,16.75,16.81,16.67,16.67,25105,6.83670779359022,6.86119749314935,6.80405486084472,6.80405486084472,61507.4920116155,0.0,1.0
2017-06-02,16.9599,16.98,16.84,16.98,54537,6.92238092588124,6.93058497523355,6.87344234292892,6.93058497523355,133616.17573541,0.0,1.0
2017-06-05,16.98,17.04,16.86,16.86,23901,6.93058497523355,6.95507467479268,6.88160557611529,6.88160557611529,58557.6804050835,0.0,1.0
2017-06-06,16.94,16.94,16.7,16.89,21805,6.9142585088608,6.9142585088608,6.81629971062428,6.89385042589486,53422.4601996923,0.0,1.0
2017-06-07,16.92,17.0,16.88,17.0,8400,6.90609527567442,6.93874820841993,6.88976880930167,6.93874820841993,20580.0809758044,0.0,1.0
2017-06-08,16.9,16.91,16.82,16.82,16962,6.89793204248805,6.90201365908123,6.86527910974254,6.86527910974254,41557.0635132851,0.0,1.0
2017-06-09,16.8,16.8747,16.78,16.78,36041,6.85711587655616,6.88760555250728,6.84895264336979,6.84895264336979,88300.7974344009,0.0,1.0
2017-06-12,16.71,16.74,15.85,16.46,27774,6.82038132721747,6.83262617699703,6.46936230020328,6.71834091238777,68046.5677407133,0.0,1.0
2017-06-13,16.7658,16.7658,16.66,16.66,8201,6.84315674780746,6.84315674780746,6.79997324425153,6.79997324425153,20092.5290574491,0.0,1.0
2017-06-14,16.78,16.85,16.78,16.85,16475,6.84895264336979,6.87752395952211,6.84895264336979,6.87752395952211,40363.9088186164,0.0,1.0
2017-06-15,16.63,16.6476,16.5,16.59,17557,6.78772839447196,6.79491203967598,6.73466737876052,6.77140192809921,43014.8192490713,0.0,1.0
2017-06-16,16.68,16.6885,16.6,16.6,8284,6.80813647743791,6.81160585154212,6.7754835446924,6.7754835446924,20295.8798575671,0.0,1.0
2017-06-19,16.84,16.85,16.7698,16.8,16218,6.87344234292892,6.87752395952211,6.84478939444474,6.85711587655616,39734.2563411424,0.0,1.0
2017-06-20,16.85,16.85,16.6798,16.71,20073,6.87752395952211,6.87752395952211,6.80805484510604,6.82038132721747,49179.0435032526,0.0,1.0
2017-06-21,16.78,16.82,16.76,16.81,10622,6.84895264336979,6.86527910974254,6.84078941018341,6.86119749314935,26024.0023958327,0.0,1.0
2017-06-22,16.7834,16.83,16.771,16.7861,11836,6.85034039301147,6.86936072633573,6.84527918843592,6.85144242949163,28998.3140987644,0.0,1.0
2017-06-23,16.77,16.8164,16.75,16.75,3116,6.8448710267766,6.86380972776899,6.83670779359022,6.83670779359022,7634.23003816745,0.0,1.0
2017-06-26,16.75,16.85,16.75,16.82,20852,6.83670779359022,6.87752395952211,6.83670779359022,6.86527910974254,51087.6010127945,0.0,1.0
2017-06-27,16.82,16.825,16.7791,16.7791,16075,6.86527910974254,6.86731991803913,6.8485852978764,6.8485852978764,39383.9049626257,0.0,1.0
2017-06-28,16.8103,16.8103,16.78,16.79,11407,6.86131994164715,6.86131994164715,6.84895264336979,6.85303425996297,27947.2599632144,0.0,1.0
2017-06-29,16.63,16.76,16.6006,16.7,12704,6.78772839447196,6.84078941018341,6.77572844168799,6.81629971062428,31124.9224662642,0.0,1.0
2017-06-30,16.63,16.77,16.61,16.63,10731,6.78772839447196,6.8448710267766,6.77956516128559,6.78772839447196,26291.0534465902,0.0,1.0
2017-07-03,16.68,16.73,16.67,16.73,7861,6.80813647743791,6.82854456040385,6.80405486084472,6.82854456040385,19259.525779857,0.0,1.0
2017-07-05,16.659,16.75,16.53,16.53,13797,6.79956508259221,6.83670779359022,6.74691222854008,6.74691222854008,33802.7830027588,0.0,1.0
2017-07-06,16.67,16.74,16.6,16.62,36356,6.80405486084472,6.83262617699703,6.7754835446924,6.78364677787878,89072.5504709935,0.0,1.0
2017-07-07,16.77,16.79,16.695,16.7,19705,6.8448710267766,6.85303425996297,6.81425890232769,6.81629971062428,48277.4399557412,0.0,1.0
2017-07-10,16.78,16.78,16.7461,16.7461,3256,6.84895264336979,6.84895264336979,6.83511596311888,6.83511596311888,7977.23138776419,0.0,1.0
2017-07-11,16.9,16.92,16.82,16.85,17500,6.89793204248805,6.90609527567442,6.86527910974254,6.87752395952211,42875.1686995925,0.0,1.0
2017-07-12,16.98,17.0,16.92,16.92,19665,6.93058497523355,6.93874820841993,6.90609527567442,6.90609527567442,48179.4395701422,0.0,1.0
2017-07-13,17.11,17.15,16.99,16.99,12624,6.983645990945,6.99997245731775,6.93466659182674,6.93466659182674,30928.9216950661,0.0,1.0
2017-07-14,17.25,17.27,17.105,17.105,11711,7.04078862324963,7.04895185643601,6.9816051826484,6.9816051826484,28692.0628937674,0.0,1.0
2017-07-17,17.2,17.23,17.1049,17.19,9145,7.02038054028369,7.03262539006326,6.98156436648247,7.0162989236905,22405.3381575871,0.0,1.0
2017-07-18,17.26,17.295,17.16,17.16,10007,7.04487023984282,7.05915589791898,7.00405407391094,7.00405407391094,24517.246467247,0.0,1.0
2017-07-19,17.27,17.27,17.2475,17.27,5214,7.04895185643601,7.04895185643601,7.03976821910133,7.04895185643601,12774.3502628386,0.0,1.0
2017-07-20,17.2626,17.29,17.25,17.27,13023,7.04593146015705,7.05711508962238,7.04078862324963,7.04895185643601,31906.4755414168,0.0,1.0
2017-07-21,17.06,17.12,16.9855,17.1,24164,6.96323790797906,6.98772760753819,6.9328298643598,6.97956437435181,59202.0329403974,0.0,1.0
2017-07-24,17.05,17.08,16.96,16.96,10128,6.95915629138587,6.97140114116543,6.92242174204717,6.92242174204717,24813.6976336842,0.0,1.0
2017-07-25,17.06,17.149,17.06,17.11,8888,6.96323790797906,6.99956429565843,6.96323790797906,6.983645990945,21775.6856801131,0.0,1.0
2017-07-26,17.16,17.21,17.11,17.11,34534,7.00405407391094,7.02446215687688,6.983645990945,6.983645990945,84608.6329069559,0.0,1.0
2017-07-27,17.1322,17.19,17.0901,17.1761,22608,6.99270717978188,7.0162989236905,6.97552357392455,7.01062547662597,55389.8179405936,0.0,1.0
2017-07-28,17.2392,17.26,17.1601,17.17,15957,7.03638047732899,7.04487023984282,7.00409489007687,7.00813569050413,39094.8038251085,0.0,1.0
2017-07-31,17.22,17.27,17.2,17.23,24131,7.02854377347007,7.04895185643601,7.02038054028369,7.03262539006326,59121.1826222781,0.0,1.0
2017-08-01,17.4007,17.42,17.35,17.35,19119,7.10229858530898,7.11017610533383,7.08160478918151,7.08160478918151,46841.7343067149,0.0,1.0
2017-08-02,17.49,17.52,17.45,17.47,18796,7.13874742148615,7.15099227126571,7.1224209551134,7.13058418829977,46050.3811930024,0.0,1.0
2017-08-03,17.48,17.5499,17.33,17.49,21751,7.13466580489296,7.16319630487935,7.07344155599514,7.13874742148615,53290.1596791336,0.0,1.0
2017-08-04,17.6,17.6,17.4801,17.59,10124,7.18364520401122,7.18364520401122,7.13470662105889,7.17956358741803,24803.8975951243,0.0,1.0
2017-08-07,17.56,17.5737,17.549,17.5737,6512,7.16731873763847,7.17291055237113,7.16282895938596,7.17291055237113,15954.4627755284,0.0,1.0
2017-08-08,17.57,17.6599,17.49,17.49,16392,7.17140035423165,7.20809408740442,7.13874742148615,7.13874742148615,40160.5580184984,0.0,1.0
2017-08-09,17.38,17.42,17.36,17.41,15743,7.09384963896108,7.11017610533383,7.0856864057747,7.10609448874064,38570.5017621535,0.0,1.0
2017-08-10,16.9,17.24,16.9,17.24,24512,6.89793204248805,7.03670700665644,6.89793204248805,7.03670700665644,60054.6362951093,0.0,1.0
2017-08-11,17.0987,17.15,17.06,17.06,18586,6.9790337641947,6.99997245731775,6.96323790797906,6.96323790797906,45535.8791686072,0.0,1.0
2017-08-14,17.3,17.3587,17.21,17.21,29576,7.06119670621557,7.08515579561759,7.02446215687688,7.02446215687688,72461.4851119514,0.0,1.0
2017-08-15,17.3,17.3,17.176,17.25,6000,7.06119670621557,7.06119670621557,7.01058466046004,7.04078862324963,14700.0578398603,0.0,1.0
2017-08-16,17.3,17.339,17.276,17.339,11292,7.06119670621557,7.07711501092901,7.05140082639192,7.07711501092901,27665.5088546171,0.0,1.0
2017-08-17,17.2,17.24,17.11,17.11,6943,7.02038054028369,7.03670700665644,6.983645990945,6.983645990945,17010.4169303584,0.0,1.0
2017-08-18,17.3,17.37,17.24,17.24,12600,7.06119670621557,7.08976802236789,7.03670700665644,7.03670700665644,30870.1214637067,0.0,1.0
2017-08-21,17.3,17.3,17.24,17.24,12370,7.06119670621557,7.06119670621557,7.03670700665644,7.03670700665644,30306.619246512,0.0,1.0
2017-08-22,17.46,17.4729,17.4,17.4,18038,7.12650257170658,7.1317678571118,7.10201287214745,7.10201287214745,44193.2738859001,0.0,1.0
2017-08-23,17.42,17.49,17.39,17.4288,11546,7.11017610533383,7.13874742148615,7.09793125555427,7.11376792793584,28287.8113031712,0.0,1.0
2017-08-24,17.46,17.5368,17.36,17.5368,14323,7.12650257170658,7.15784938714227,7.0856864057747,7.15784938714227,35091.4880733865,0.0,1.0
2017-08-25,17.47,17.5,17.41,17.5,3342,7.13058418829977,7.14282903807934,7.10609448874064,7.14282903807934,8187.93221680219,0.0,1.0
2017-08-28,17.58,17.58,17.47,17.47,8390,7.17548197082484,7.17548197082484,7.13058418829977,7.13058418829977,20555.5808794047,0.0,1.0
2017-08-29,17.35,17.39,17.28,17.31,12517,7.08160478918151,7.09793125555427,7.0530334730292,7.06527832280876,30666.7706635886,0.0,1.0
2017-08-30,17.4,17.45,17.37,17.37,13213,7.10201287214745,7.1224209551134,7.08976802236789,7.08976802236789,32371.9773730124,0.0,1.0
2017-08-31,17.47,17.48,17.27,17.3,35454,7.13058418829977,7.13466580489296,7.04895185643601,7.06119670621557,86862.6417757346,0.0,1.0
2017-09-01,17.66,17.68,17.52,17.52,4743,7.20813490357035,7.21629813675672,7.15099227126571,7.15099227126571,11620.3957224096,0.0,1.0
2017-09-05,17.56,17.7,17.5,17.7,10409,7.16731873763847,7.2244613699431,7.14282903807934,7.2244613699431,25502.1503425176,0.0,1.0
2017-09-06,17.68,17.7,17.6301,17.7,9621,7.21629813675672,7.2244613699431,7.19593086995672,7.2244613699431,23571.542746216,0.0,1.0
2017-09-07,17.8,17.8749,17.79,17.86,9210,7.26527753587498,7.29584884415796,7.26119591928179,7.28976723543411,22564.5887841856,0.0,1.0
2017-09-08,17.85,17.85,17.75,17.8,10002,7.28568561884092,7.28568561884092,7.24486945290904,7.26527753587498,24504.9964190471,0.0,1.0
2017-09-11,18.11,18.11,17.99,18.01,16837,7.39180765026382,7.39180765026382,7.34282825114556,7.35099148433194,41250.812308288,0.0,1.0
2017-09-12,18.1,18.11,18.02,18.06,15017,7.38772603367063,7.39180765026382,7.35507310092512,7.37139956729788,36791.7947635304,0.0,1.0
2017-09-13,17.9328,17.98,17.93,17.98,4132,7.31948140423252,7.33874663455237,7.31833855158643,7.33874663455237,10123.4398323838,0.0,1.0
2017-09-14,17.91,17.99,17.86,17.86,17441,7.31017531840005,7.34282825114556,7.28976723543411,7.28976723543411,42730.6181308339,0.0,1.0
2017-09-15,18.09,18.09,17.99,18.04,15529,7.38364441707744,7.38364441707744,7.34282825114556,7.3632363341115,38046.1996991985,0.0,1.0
2017-09-18,18.19,18.19,18.11,18.15,19048,7.42446058300932,7.42446058300932,7.39180765026382,7.40813411663657,46667.7836222765,0.0,1.0
2017-09-19,18.28,18.28,18.19,18.2,11510,7.46119513234802,7.46119513234802,7.42446058300932,7.42854219960251,28199.610956132,0.0,1.0
2017-09-20,18.31,18.35,18.29,18.29,31068,7.47343998212758,7.48976644850033,7.4652767489412,7.4652767489412,76116.8994947967,0.0,1.0
2017-09-21,18.38,18.4677,18.3,18.31,24014,7.5020112982799,7.53780707580216,7.46935836553439,7.47343998212758,58834.5314944009,0.0,1.0
2017-09-22,18.43,18.45,18.41,18.43,13021,7.52241938124584,7.53058261443222,7.51425614805946,7.52241938124584,31901.5755221368,0.0,1.0
2017-09-25,18.3901,18.466,18.39,18.39,17381,7.50613373103902,7.53711320098132,7.50609291487309,7.50609291487309,42583.6175524353,0.0,1.0
2017-09-26,18.29,18.36,18.29,18.36,17441,7.4652767489412,7.49384806509352,7.4652767489412,7.49384806509352,42730.618130834,0.0,1.0
2017-09-27,18.24,18.25,18.1601,18.25,10802,7.44486866597526,7.44895028256845,7.41225654939569,7.44895028256845,26465.0041310285,0.0,1.0
2017-09-28,18.28,18.28,18.21,18.21,26297,7.46119513234802,7.46119513234802,7.4326238161957,7.4326238161957,64427.9035024677,0.0,1.0
2017-09-29,18.57,18.59,18.37,18.37,14031,7.57956201355047,7.58772524673685,7.49792968168671,7.49792968168671,34376.0852585133,0.0,1.0
2017-10-02,18.5241,18.5832,18.48,18.49,16555,7.56082739338774,7.58494974745348,7.54282746421178,7.54690908080497,40559.9095898146,0.0,1.0
2017-10-03,18.62,18.62,18.5,18.51,2623,7.59997009651642,7.59997009651642,7.55099069739816,7.55507231399134,6426.37528565893,0.0,1.0
2017-10-04,18.64,18.6737,18.63,18.63,3806,7.60813332970279,7.62188837762184,7.6040517131096,7.6040517131096,9324.73668975139,0.0,1.0
2017-10-05,18.64,18.6701,18.6102,18.63,20949,7.60813332970279,7.62041899564829,7.59597011225509,7.6040517131096,51325.2519478723,0.0,1.0
2017-10-06,18.51,18.59,18.4203,18.54,6441,7.55507231399134,7.58772524673685,7.51846021315045,7.56731716377091,15780.51209109,0.0,1.0
2017-10-09,18.54,18.55,18.5077,18.55,4456,7.56731716377091,7.5713987803641,7.55413354217491,7.5713987803641,10917.2429557363,0.0,1.0
2017-10-10,18.54,18.5407,18.486,18.5407,5822,7.56731716377091,7.56760287693243,7.54527643416769,7.56760287693243,14263.9561239444,0.0,1.0
2017-10-11,18.58,18.62,18.28,18.28,6807,7.58364363014366,7.59997009651642,7.46119513234802,7.46119513234802,16677.2156193215,0.0,1.0
2017-10-12,18.65,18.67,18.5901,18.5901,8291,7.61221494629598,7.62037817948236,7.58776606290278,7.58776606290278,20313.029925047,0.0,1.0
2017-10-13,18.8,18.81,18.67,18.67,10838,7.6734391951938,7.67752081178699,7.62037817948236,7.62037817948236,26553.2044780677,0.0,1.0
2017-10-16,18.74,18.75,18.69,18.71,20279,7.64894949563467,7.65303111222786,7.62854141266873,7.63670464585511,49683.7454890879,0.0,1.0
2017-10-17,18.76,18.76,18.6233,18.69,14525,7.65711272882105,7.65711272882105,7.60131702999217,7.62854141266873,35586.3900206618,0.0,1.0
2017-10-18,18.96,19.01,18.73,18.73,46982,7.73874506068481,7.75915314365075,7.64486787904148,7.64486787904148,115106.352905386,0.0,1.0
2017-10-19,18.73,18.84,18.725,18.84,33148,7.64486787904148,7.68976566156655,7.64282707074489,7.68976566156655,81212.9195459483,0.0,1.0
2017-10-20,18.7,18.7,18.57,18.6201,15792,7.63262302926192,7.63262302926192,7.57956201355047,7.60001091268235,38690.5522345123,0.0,1.0
2017-10-23,18.63,18.63,18.24,18.24,9944,7.6040517131096,7.6040517131096,7.44486866597526,7.44486866597526,24362.8958599285,0.0,1.0
2017-10-24,18.7,18.7299,18.67,18.68,4963,7.63262302926192,7.64482706287555,7.62037817948236,7.62445979607554,12159.3978432044,0.0,1.0
2017-10-25,18.6,18.638,18.5601,18.638,21158,7.59180686333004,7.60731700638415,7.57552121312322,7.60731700638415,51837.3039626274,0.0,1.0
2017-10-26,18.62,18.68,18.53,18.68,36745,7.59997009651642,7.62445979607554,7.56323554717772,7.62445979607554,90025.6042209444,0.0,1.0
2017-10-27,18.76,18.76,18.39,18.39,16245,7.65711272882105,7.65711272882105,7.50609291487309,7.50609291487309,39800.4066014218,0.0,1.0
2017-10-30,18.82,18.82,18.77,18.77,1138,7.68160242838018,7.68160242838018,7.66119434541424,7.66119434541424,2788.1109702935,0.0,1.0
2017-10-31,18.89,18.89,18.796,18.85,7029,7.7101737445325,7.7101737445325,7.67180654855653,7.69384727815974,17221.1177593963,0.0,1.0
2017-11-01,19.15,19.19,19.0833,19.1,13535,7.81629577595539,7.83262224232814,7.78907139327882,7.79588769298945,33160.8804770849,0.0,1.0
2017-11-02,18.98,19.09,18.98,19.08,7730,7.74690829387119,7.79180607639626,7.74690829387119,7.78772445980307,18938.57451702,0.0,1.0
2017-11-03,19.08,19.15,19.01,19.08,25442,7.78772445980307,7.81629577595539,7.75915314365075,7.78772445980307,62333.1452602876,0.0,1.0
2017-11-06,19.0665,19.07,18.8998,18.9,16480,7.78221427740227,7.78364284320988,7.71417372879382,7.71425536112568,40376.1588668163,0.0,1.0
2017-11-07,18.9355,18.95,18.9047,18.95,2708,7.7287451000315,7.73466344409163,7.71617372092448,7.73466344409163,6634.62610505695,0.0,1.0
2017-11-08,18.95,18.97,18.85,18.85,4548,7.73466344409163,7.742826677278,7.69384727815974,7.69384727815974,11142.6438426141,0.0,1.0
2017-11-09,18.76,18.82,18.7042,18.81,4849,7.65711272882105,7.68160242838018,7.63433730823106,7.67752081178699,11880.0967442471,0.0,1.0
2017-11-10,18.702,18.77,18.68,18.77,1722,7.63343935258056,7.66119434541424,7.62445979607554,7.66119434541424,4218.91660003991,0.0,1.0
2017-11-13,18.65,18.65,18.55,18.6,9290,7.61221494629598,7.61221494629598,7.5713987803641,7.59180686333004,22760.5895553837,0.0,1.0
2017-11-14,18.69,18.69,18.627,18.66,8305,7.62854141266873,7.62854141266873,7.60282722813165,7.61629656288917,20347.3300600066,0.0,1.0
2017-11-15,18.8809,18.8899,18.7,18.7,8695,7.70645947343269,7.71013292836656,7.63262302926192,7.63262302926192,21302.8338195976,0.0,1.0
2017-11-16,18.98,19.0,18.69,18.69,5166,7.74690829387119,7.75507152705757,7.62854141266873,7.62854141266873,12656.7498001197,0.0,1.0
2017-11-17,19.0,19.013,18.75,18.75,26491,7.75507152705757,7.76037762862871,7.65303111222786,7.65303111222786,64903.2053726232,0.0,1.0
2017-11-20,19.13,19.13,19.07,19.07,16810,7.80813254276901,7.80813254276901,7.78364284320988,7.78364284320988,41184.6620480086,0.0,1.0
2017-11-21,19.27,19.3,19.22,19.3,8271,7.86527517507365,7.87752002485321,7.84486709210771,7.87752002485321,20264.0297322474,0.0,1.0
2017-11-22,19.28,19.36,19.25,19.36,43359,7.86935679166684,7.90200972441234,7.85711194188727,7.90200972441234,106229.96797975,0.0,1.0
2017-11-24,19.47,19.52,19.29,19.29,5420,7.94690750693741,7.96731558990335,7.87343840826002,7.87343840826002,13279.0522486738,0.0,1.0
2017-11-27,19.582,19.5918,19.5444,19.55,11469,7.99262161278112,7.99662159704244,7.97727473439073,7.97956043968292,28099.160560893,0.0,1.0
2017-11-28,19.66,19.67,19.59,19.6,8093,8.02445822220799,8.02853983880118,7.99588690605567,7.99996852264886,19827.9280163316,0.0,1.0
2017-11-29,19.66,19.76,19.61,19.76,17175,8.02445822220799,8.06527438813987,8.00405013924204,8.06527438813987,42078.9155666001,0.0,1.0
2017-11-30,19.72,19.82,19.71,19.77,16948,8.04894792176712,8.089764087699,8.04486630517393,8.06935600473306,41522.7633783254,0.0,1.0
2017-12-01,19.77,19.94,19.54,19.7,13059,8.06935600473306,8.13874348681726,7.97547882308973,8.04078468858074,31994.6758884559,0.0,1.0
2017-12-04,19.63,19.818,19.63,19.78,14994,8.01221337242842,8.08894776438036,8.01221337242842,8.07343762132625,36735.4445418109,0.0,1.0
2017-12-05,19.57,19.73,19.57,19.73,3286,7.98772367286929,8.0530295383603,7.98772367286929,8.0530295383603,8050.7316769635,0.0,1.0
2017-12-06,19.35,19.4059,19.161,19.4,25310,7.89792810781915,7.92074434457507,7.8207855542079,7.91833619078509,62009.7439878107,0.0,1.0
2017-12-07,19.43,19.4599,19.354,19.354,6905,7.93058104056466,7.94278507417829,7.89956075445643,7.89956075445643,16917.3165640392,0.0,1.0
2017-12-08,19.46,19.48,19.34,19.41,15896,7.94282589034422,7.9509891235306,7.89384649122596,7.92241780737828,38945.3532370699,0.0,1.0
2017-12-11,19.52,19.64,19.45,19.49,15149,7.96731558990335,8.01629498902161,7.93874427375103,7.95507074012379,37115.1960360073,0.0,1.0
2017-12-12,19.54,19.69,19.52,19.69,2611,7.97547882308973,8.03670307198755,7.96731558990335,8.03670307198755,6396.97516997921,0.0,1.0
2017-12-13,19.61,19.71,19.54,19.54,11079,8.00405013924204,8.04486630517393,7.97547882308973,7.97547882308973,27143.6568013021,0.0,1.0
2017-12-14,19.54,19.69,19.54,19.59,10517,7.97547882308973,8.03670307198755,7.97547882308973,7.99588690605567,25766.7513836351,0.0,1.0
2017-12-15,19.7,19.7,19.46,19.46,6467,8.04078468858074,8.04078468858074,7.94282589034422,7.94282589034422,15844.2123417294,0.0,1.0
2017-12-18,19.77,19.87,19.71,19.71,26866,8.06935600473306,8.11017217066494,8.04486630517393,8.04486630517393,65821.9589876145,0.0,1.0
2017-12-19,19.85,19.88,19.74,19.74,5178,8.10200893747856,8.11425378725813,8.05711115495349,8.05711115495349,12686.1499157994,0.0,1.0
2017-12-20,19.82,19.84,19.74,19.84,12850,8.089764087699,8.09792732088537,8.05711115495349,8.09792732088537,31482.6238737008,0.0,1.0
2017-12-21,19.97,19.97,19.73,19.78,9864,8.15098833659682,8.15098833659682,8.0530295383603,8.07343762132625,24166.8950887303,0.0,1.0
2017-12-22,19.93,19.98,19.82,19.84,9022,8.13466187022407,8.15506995319001,8.089764087699,8.09792732088537,22103.9869718699,0.0,1.0
2017-12-26,19.91,19.95,19.89,19.89,10281,8.12649863703769,8.14282510341044,8.11833540385132,8.11833540385132,25188.5491086006,0.0,1.0
2017-12-27,19.92,19.93,19.87,19.93,7005,8.13058025363088,8.13466187022407,8.11017217066494,8.13466187022407,17162.3175280369,0.0,1.0
2017-12-28,19.3,19.34,19.25,19.31,16959,8.18090658622489,8.19786183303572,8.15971252771135,8.1851453979276,40008.8543427603,0.7433,1.0
2017-12-29,19.44,19.84,19.26,19.28,13471,8.24024995006279,8.40980241817108,8.16395133941406,8.17242896281948,31780.1330769104,0.0,1.0
2018-01-02,19.49,19.5,19.39,19.39,14152,8.26144400857633,8.26568282027903,8.21905589154925,8.21905589154925,33386.715411212,0.0,1.0
2018-01-03,19.7,19.71,19.53,19.67,8853,8.35045905433318,8.35469786603589,8.27839925538716,8.33774261922506,20885.57034592,0.0,1.0
2018-01-04,20.13,20.13,19.94,20.0,28237,8.53272795754959,8.53272795754959,8.45219053519815,8.47762340541439,66615.3676559067,0.0,1.0
2018-01-05,20.33,20.55,20.25,20.32,44006,8.61750419160373,8.71075804906329,8.58359369798207,8.61326537990102,103816.831429183,0.0,1.0
2018-01-08,20.4,20.8,20.3,20.3,42855,8.64717587352268,8.81672834163097,8.60478775649561,8.60478775649561,101101.447777522,0.0,1.0
2018-01-09,20.47,20.55,20.41,20.5,19273,8.67684755544163,8.71075804906329,8.65141468522539,8.68956399054975,45467.9314669508,0.0,1.0
2018-01-10,20.41,20.47,20.4,20.44,12244,8.65141468522539,8.67684755544163,8.64717587352268,8.66413112033351,28885.4538930808,0.0,1.0
2018-01-11,20.55,20.9,20.54,20.66,43481,8.71075804906329,8.85911645865804,8.70651923736058,8.75738497779307,102578.276766175,0.0,1.0
2018-01-12,20.83,21.0,20.63,20.7,32799,8.82944477673909,8.90150457568511,8.74466854268495,8.7743402246039,77377.8178895097,0.0,1.0
2018-01-16,20.97,21.49,20.93,21.0,46960,8.88878814057699,9.10920634911777,8.87183289376616,8.90150457568511,110785.765666373,0.0,1.0
2018-01-17,21.01,21.15,21.0,21.15,10808,8.90574338738782,8.96508675122572,8.90150457568511,8.96508675122572,25497.7119957871,0.0,1.0
2018-01-18,21.09,21.22,21.07,21.13,18153,8.93965388100948,8.99475843314467,8.93117625760406,8.95660912782031,42825.6815192009,0.0,1.0
2018-01-19,21.28,21.34,21.05,21.07,16730,9.02019130336092,9.04562417357716,8.92269863419865,8.93117625760406,39468.608594515,0.0,1.0
2018-01-22,21.29,21.29,21.17,21.17,26400,9.02443011506362,9.02443011506362,8.97356437463114,8.97356437463114,62281.605911249,0.0,1.0
2018-01-23,21.3,21.39,21.29,21.36,13467,9.02866892676633,9.06681823209069,9.02443011506362,9.05410179698257,31770.6964699542,0.0,1.0
2018-01-24,21.27,21.37,21.26,21.27,10817,9.01595249165821,9.05834060868528,9.0117136799555,9.01595249165821,25518.9443614386,0.0,1.0
2018-01-25,21.09,21.4,21.09,21.4,11348,8.93965388100948,9.0710570437934,8.93965388100948,9.0710570437934,26771.6539348808,0.0,1.0
2018-01-26,20.94,21.25,20.94,21.25,16462,8.87607170546887,9.00747486825279,8.87607170546887,9.00747486825279,38836.3559284463,0.0,1.0
2018-01-29,20.7,21.4,20.66,20.97,40228,8.7743402246039,9.0710570437934,8.75738497779307,8.88878814057699,94903.9561590047,0.0,1.0
2018-01-30,20.36,20.52,19.71,20.4,44634,8.63022062671185,8.69804161395517,8.35469786603589,8.64717587352268,105298.378721314,0.0,1.0
2018-01-31,20.46,20.53,20.31,20.31,44547,8.67260874373892,8.70228042565788,8.60902656819832,8.60902656819832,105093.132520016,0.0,1.0
2018-02-01,20.73,21.15,20.36,20.4,119940,8.78705665971202,8.96508675122572,8.63022062671185,8.64717587352268,282956.659583152,0.0,1.0
2018-02-02,20.28,20.58,20.05,20.56,60015,8.5963101330902,8.72347448417141,8.49881746392793,8.714996860766,141584.491619834,0.0,1.0
2018-02-05,19.31,20.01,19.11,19.83,80080,8.1851453979276,8.4818622171171,8.10036916387345,8.40556360646837,188920.871264122,0.0,1.0
2018-02-06,19.92,20.14,18.96,18.96,79333,8.44371291179274,8.5369667692523,8.03678698833285,8.03678698833285,187158.584915042,0.0,1.0
2018-02-07,19.5,19.9,19.4,19.9,30550,8.26568282027903,8.43523528838732,8.22329470325196,8.43523528838732,72072.0856283582,0.0,1.0
2018-02-08,19.24,19.64,19.06,19.64,46007,8.15547371600865,8.32502618411693,8.07917510535992,8.32502618411693,108537.494059047,0.0,1.0
2018-02-09,19.01,19.43,18.61,19.11,48329,8.05798104684638,8.23601113836008,7.88842857873809,8.10036916387345,114015.44439715,0.0,1.0
2018-02-12,19.22,19.33,19.2,19.28,23264,8.14699609260323,8.19362302133301,8.13851846919782,8.17242896281948,54883.3060575491,0.0,1.0
2018-02-13,19.11,19.28,19.06,19.28,15456,8.10036916387345,8.17242896281948,8.07917510535992,8.17242896281948,36463.0492789494,0.0,1.0
2018-02-14,19.49,19.55,19.01,19.01,20745,8.26144400857633,8.28687687879257,8.05798104684638,8.05798104684638,48940.6028268508,0.0,1.0
2018-02-15,19.73,19.74,19.52,19.6,33791,8.3631754894413,8.36741430114401,8.27416044368445,8.30807093730611,79718.0964146597,0.0,1.0
2018-02-16,20.24,20.36,19.89,19.93,29353,8.57935488627937,8.63022062671185,8.43099647668462,8.44795172349544,69248.1809967004,0.0,1.0
2018-02-20,20.05,20.23,20.0,20.18,48282,8.49881746392793,8.57511607457666,8.47762340541439,8.55392201606312,113904.564265414,0.0,1.0
2018-02-21,20.09,20.26,19.95,20.15,7587,8.51577271073876,8.58783250968478,8.45642934690086,8.541205580955,17898.8842442669,0.0,1.0
2018-02-22,20.16,20.16,20.04,20.04,14718,8.54544439265771,8.54544439265771,8.49457865222522,8.49457865222522,34721.9952955213,0.0,1.0
2018-02-23,20.13,20.2,20.08,20.16,11260,8.53272795754959,8.56239963946854,8.51153389903605,8.54544439265771,26564.0485818433,0.0,1.0
2018-02-26,20.16,20.16,20.08,20.16,12535,8.54544439265771,8.54544439265771,8.51153389903605,8.54544439265771,29571.967049148,0.0,1.0
2018-02-27,19.82,20.09,19.75,19.99,9029,8.40132479476566,8.51577271073876,8.37165311284671,8.47338459371169,21300.781051995,0.0,1.0
2018-02-28,19.73,19.94,19.73,19.87,20738,8.3631754894413,8.45219053519815,8.3631754894413,8.4225188532792,48924.0887646773,0.0,1.0
2018-03-01,19.4,19.98,19.4,19.72,13056,8.22329470325196,8.46914578200898,8.22329470325196,8.35893667773859,30801.0851051995,0.0,1.0
2018-03-02,19.25,19.34,18.03,19.34,44842,8.15971252771135,8.19786183303572,7.64257749998108,8.19786183303572,105789.082283039,0.0,1.0
2018-03-05,19.44,19.49,19.02,19.07,16708,8.24024995006279,8.26144400857633,8.06221985854909,8.08341391706263,39416.7072562556,0.0,1.0
2018-03-06,19.48,19.64,19.33,19.64,101456,8.25720519687362,8.32502618411693,8.19362302133301,8.32502618411693,239350.098838321,0.0,1.0
2018-03-07,19.79,19.81,19.56,19.56,11796,8.38860835965754,8.39708598306296,8.29111569049528,8.29111569049528,27828.5539139808,0.0,1.0
2018-03-08,19.83,19.86,19.7,19.7,30826,8.40556360646837,8.41828004157649,8.35045905433318,8.35045905433318,72723.2115083395,0.0,1.0
2018-03-09,20.05,20.05,19.77,19.92,70826,8.49881746392793,8.49881746392793,8.38013073625213,8.44371291179274,167089.281070838,0.0,1.0
2018-03-12,20.22,20.23,20.08,20.11,18366,8.57087726287395,8.57511607457666,8.51153389903605,8.52425033414417,43328.1808396212,0.0,1.0
2018-03-13,19.87,20.19,19.78,20.19,67220,8.4225188532792,8.55816082776583,8.38436954795484,8.55816082776583,158582.179899779,0.0,1.0
2018-03-14,20.06,20.14,20.05,20.12,13318,8.50305627563064,8.5369667692523,8.49881746392793,8.52848914584688,31419.1828608339,0.0,1.0
2018-03-15,19.93,19.99,19.91,19.99,9257,8.44795172349544,8.47338459371169,8.43947410009003,8.47338459371169,21838.6676485012,0.0,1.0
2018-03-16,19.93,19.98,19.93,19.97,18178,8.44795172349544,8.46914578200898,8.44795172349544,8.46490697030627,42884.6603126775,0.0,1.0
2018-03-19,19.56,19.73,19.55,19.7,35633,8.29111569049528,8.3631754894413,8.28687687879257,8.35045905433318,84063.6539180127,0.0,1.0
2018-03-20,19.85,19.85,19.67,19.71,14844,8.41404122987379,8.41404122987379,8.33774261922506,8.35469786603589,35019.2484146432,0.0,1.0
2018-03-21,19.85,19.85,19.77,19.78,4543,8.41404122987379,8.41404122987379,8.38013073625213,8.38436954795484,10717.6263505608,0.0,1.0
2018-03-22,19.46,19.61,19.46,19.61,17034,8.24872757346821,8.31230974900881,8.24872757346821,8.31230974900881,40185.79072319,0.0,1.0
2018-03-23,19.31,19.41,19.29,19.4,26469,8.1851453979276,8.22753351495467,8.17666777452218,8.22329470325196,62444.3873812443,0.0,1.0
2018-03-26,19.53,19.7,19.3,19.7,11409,8.27839925538716,8.35045905433318,8.18090658622489,8.35045905433318,26915.5621909636,0.0,1.0
2018-03-27,19.24,19.57,19.24,19.56,17100,8.15547371600865,8.29535450219798,8.15547371600865,8.29111569049528,40341.4947379681,0.0,1.0
2018-03-28,19.19,19.28,19.19,19.26,26939,8.13427965749511,8.17242896281948,8.13427965749511,8.16395133941406,63553.1886986037,0.0,1.0
2018-03-29,19.53,19.59,19.2,19.2,38257,8.27839925538716,8.3038321256034,8.13851846919782,8.13851846919782,90254.0680813126,0.0,1.0
2018-04-02,19.1,19.55,18.97,19.55,24038,8.09613035217075,8.28687687879257,8.04102580003555,8.28687687879257,56709.2895035834,0.0,1.0
2018-04-03,19.12,19.29,19.11,19.29,30724,8.10460797557616,8.17666777452218,8.10036916387345,8.17666777452218,72482.5780309551,0.0,1.0
2018-04-04,19.12,19.12,18.92,18.95,20610,8.10460797557616,8.10460797557616,8.01983174152202,8.03254817663014,48622.1173420774,0.0,1.0
2018-04-05,19.25,19.26,19.2,19.26,20205,8.15971252771135,8.16395133941406,8.13851846919782,8.16395133941406,47666.6608877571,0.0,1.0
2018-04-06,19.24,19.35,19.17,19.26,21496,8.15547371600865,8.20210064473843,8.1258020340897,8.16395133941406,50712.3257828867,0.0,1.0
2018-04-09,19.38,19.48,19.32,19.4,11774,8.21481707984655,8.25720519687362,8.1893842096303,8.22329470325196,27776.6525757214,0.0,1.0
2018-04-10,19.51,19.76,19.51,19.54,26255,8.26992163198174,8.37589192454942,8.26992163198174,8.28263806708986,61939.528909085,0.0,1.0
2018-04-11,19.48,19.55,19.42,19.55,19251,8.25720519687362,8.28687687879257,8.23177232665738,8.28687687879257,45416.0301286915,0.0,1.0
2018-04-12,19.51,19.55,19.48,19.48,28424,8.26992163198174,8.28687687879257,8.25720519687362,8.25720519687362,67056.5290311114,0.0,1.0
2018-04-13,19.51,19.58,19.47,19.58,52418,8.26992163198174,8.29959331390069,8.25296638517091,8.29959331390069,123662.015858176,0.0,1.0
2018-04-16,19.55,19.57,19.53,19.57,18433,8.28687687879257,8.29535450219798,8.27839925538716,8.29535450219798,43486.2440061384,0.0,1.0
2018-04-17,19.67,19.7,19.61,19.64,47373,8.33774261922506,8.35045905433318,8.31230974900881,8.32502618411693,111760.095334606,0.0,1.0
2018-04-18,19.73,19.86,19.72,19.72,20799,8.3631754894413,8.41828004157649,8.35893667773859,8.35893667773859,49067.9970207602,0.0,1.0
2018-04-19,19.87,19.87,19.77,19.82,22877,8.4225188532792,8.4225188532792,8.38013073625213,8.40132479476566,53970.3143345319,0.0,1.0
2018-04-20,19.69,19.75,19.68,19.74,12835,8.34622024263047,8.37165311284671,8.34198143092776,8.36741430114401,30279.7125708667,0.0,1.0
2018-04-23,19.64,19.65,19.54,19.64,10899,8.32502618411693,8.32926499581964,8.28263806708986,8.32502618411693,25712.3948040418,0.0,1.0
2018-04-24,19.54,19.61,19.48,19.61,12373,8.28263806708986,8.31230974900881,8.25720519687362,8.31230974900881,29189.7844674199,0.0,1.0
2018-04-25,19.35,19.39,19.26,19.37,21625,8.20210064473843,8.21905589154925,8.16395133941406,8.21057826814384,51016.6563572257,0.0,1.0
2018-04-26,19.34,19.36,19.23,19.23,25240,8.19786183303572,8.20633945644113,8.15123490430594,8.15123490430594,59544.9898939365,0.0,1.0
2018-04-27,19.32,19.4,19.24,19.4,17828,8.1893842096303,8.22329470325196,8.15547371600865,8.22329470325196,42058.9572040056,0.0,1.0
2018-04-30,19.27,19.29,19.19,19.23,21383,8.16819015111677,8.17666777452218,8.13427965749511,8.15123490430594,50445.7416363726,0.0,1.0
2018-05-01,19.19,19.27,19.15,19.27,85972,8.13427965749511,8.16819015111677,8.11732441068428,8.16819015111677,202820.993310678,0.0,1.0
2018-05-02,19.28,19.46,19.27,19.39,54320,8.17242896281948,8.24872757346821,8.16819015111677,8.21905589154925,128149.122465873,0.0,1.0
2018-05-03,19.42,19.44,19.32,19.39,2262,8.23177232665738,8.24024995006279,8.1893842096303,8.21905589154925,5336.40123375929,0.0,1.0
2018-05-04,19.52,19.52,19.4,19.42,15778,8.27416044368445,8.27416044368445,8.22329470325196,8.23177232665738,37222.6961389275,0.0,1.0
2018-05-07,19.62,19.64,19.37,19.37,7922,8.31654856071152,8.32502618411693,8.21057826814384,8.21057826814384,18689.2000768528,0.0,1.0
2018-05-08,19.49,19.55,19.31,19.39,11842,8.26144400857633,8.28687687879257,8.1851453979276,8.21905589154925,27937.0748939777,0.0,1.0
2018-05-09,19.61,19.61,19.55,19.55,4467,8.31230974900881,8.31230974900881,8.28687687879257,8.28687687879257,10538.330818392,0.0,1.0
2018-05-10,19.77,19.77,19.66,19.66,8193,8.38013073625213,8.38013073625213,8.33350380752235,8.33350380752235,19328.5301981387,0.0,1.0
2018-05-11,19.71,19.84,19.65,19.79,43851,8.35469786603589,8.40980241817108,8.32926499581964,8.38860835965754,103451.162909628,0.0,1.0
2018-05-14,19.75,19.75,19.73,19.73,9125,8.37165311284671,8.37165311284671,8.3631754894413,8.3631754894413,21527.259618945,0.0,1.0
2018-05-15,19.55,19.61,19.5,19.5,10043,8.28687687879257,8.31230974900881,8.26568282027903,8.26568282027903,23692.9609154043,0.0,1.0
2018-05-16,19.6,19.61,19.46,19.5,19226,8.30807093730611,8.31230974900881,8.24872757346821,8.26568282027903,45357.0513352149,0.0,1.0
2018-05-17,19.79,19.79,19.65,19.72,19532,8.38860835965754,8.38860835965754,8.32926499581964,8.35893667773859,46078.951767368,0.0,1.0
2018-05-18,19.16,19.18,19.06,19.14,34933,8.4245534828965,8.43334738006028,8.38058399707762,8.41575958573273,79448.2795270804,0.7148,1.0
2018-05-21,19.15,19.31,19.15,19.31,8339,8.42015653431461,8.49050771162481,8.42015653431461,8.49050771162481,18965.4253278082,0.0,1.0
2018-05-22,19.18,19.26,19.16,19.26,10295,8.43334738006028,8.46852296871538,8.4245534828965,8.46852296871538,23413.9649538056,0.0,1.0
2018-05-23,18.91,18.91,18.81,18.83,27602,8.31462976834931,8.31462976834931,8.27066028253044,8.27945417969421,62775.353147639,0.0,1.0
2018-05-24,18.75,18.78,18.6399,18.78,12043,8.24427859103911,8.25746943678477,8.19586818715253,8.25746943678477,27389.4492412512,0.0,1.0
2018-05-25,18.84,18.88,18.76,18.76,8775,8.2838511282761,8.30143892260365,8.248675539621,8.248675539621,19957.0220951573,0.0,1.0
2018-05-29,18.26,18.51,18.15,18.51,67412,8.02882811052662,8.13875182507381,7.98046167612586,8.13875182507381,153315.415781054,0.0,1.0
2018-05-30,18.65,18.678,18.47,18.47,22633,8.20030910522024,8.21262056124952,8.12116403074626,8.12116403074626,51474.3340261761,0.0,1.0
2018-05-31,18.49,18.52,18.3,18.52,22384,8.12995792791004,8.1431487736557,8.04641590485417,8.1431487736557,50908.0322026212,0.0,1.0
2018-06-01,18.74,18.76,18.58,18.58,17468,8.23988164245722,8.248675539621,8.16953046514702,8.16953046514702,39727.5512203086,0.0,1.0
2018-06-04,18.81,18.89,18.79,18.86,39095,8.27066028253044,8.30583587118554,8.26186638536666,8.29264502543987,88913.9349071425,0.0,1.0
2018-06-05,18.93,18.94,18.87,18.89,18150,8.32342366551309,8.32782061409497,8.29704197402176,8.30583587118554,41278.6268976758,0.0,1.0
2018-06-06,19.23,19.23,19.0,19.06,8307,8.45533212296971,8.45533212296971,8.3542023055863,8.38058399707762,18892.6475834156,0.0,1.0
2018-06-07,19.08,19.25,19.06,19.25,23374,8.3893778942414,8.46412602013349,8.38058399707762,8.46412602013349,53159.5936697672,0.0,1.0
2018-06-08,19.17,19.22,19.04,19.07,29423,8.42895043147839,8.45093517438782,8.37179009991385,8.38498094565951,66916.8616644802,0.0,1.0
2018-06-11,19.11,19.25,19.11,19.17,25074,8.40256873998706,8.46412602013349,8.40256873998706,8.42895043147839,57025.9113406239,0.0,1.0
2018-06-12,19.12,19.17,19.1,19.13,25397,8.40696568856895,8.42895043147839,8.39817179140518,8.41136263715084,57760.5116980867,0.0,1.0
2018-06-13,19.3,19.3,19.23,19.24,12594,8.48611076304293,8.48611076304293,8.45533212296971,8.4597290715516,28642.5910275112,0.0,1.0
2018-06-14,19.41,19.44,19.39,19.44,10594,8.53447719744369,8.54766804318935,8.52568330027991,8.54766804318935,24093.982002974,0.0,1.0
2018-06-15,19.3,19.34,19.22,19.28,28494,8.48611076304293,8.50369855737048,8.45093517438782,8.47731686587915,64804.0327725826,0.0,1.0
2018-06-18,18.98,19.12,18.87,19.12,14611,8.34540840842253,8.40696568856895,8.29704197402176,8.40696568856895,33229.8632287571,0.0,1.0
2018-06-19,18.69,18.98,18.58,18.98,15059,8.21789689954779,8.34540840842253,8.16953046514702,8.34540840842253,34248.7516502534,0.0,1.0
2018-06-20,18.7,18.74,18.66,18.68,11632,8.22229384812967,8.23988164245722,8.20470605380212,8.2134999509659,26454.7100867088,0.0,1.0
2018-06-21,18.52,18.65,18.51,18.65,10744,8.1431487736557,8.20030910522024,8.13875182507381,8.20030910522024,24435.1276798143,0.0,1.0
2018-06-22,18.74,18.76,18.59,18.72,11144,8.23988164245722,8.248675539621,8.17392741372891,8.23108774529345,25344.8494847217,0.0,1.0
2018-06-25,18.45,18.56,18.38,18.56,11682,8.11237013358249,8.16073656798325,8.08159149350927,8.16073656798325,26568.4253123222,0.0,1.0
2018-06-26,18.27,18.34,18.21,18.34,25261,8.03322505910851,8.06400369918172,8.00684336761719,8.06400369918172,57451.2062844181,0.0,1.0
2018-06-27,18.14,18.34,18.14,18.27,27339,7.97606472754397,8.06400369918172,7.97606472754397,8.03322505910851,62177.2110609124,0.0,1.0
2018-06-28,18.05,18.08,17.88,18.0,20745,7.93649219030699,7.94968303605265,7.8617440644149,7.91450744739755,47180.4471070129,0.0,1.0
2018-06-29,18.24,18.3,18.21,18.21,3708,8.02003421336285,8.04641590485417,8.00684336761719,8.00684336761719,8433.12113149211,0.0,1.0
2018-07-02,18.07,18.22,18.03,18.22,15477,7.94528608747076,8.01124031619907,7.92769829314321,8.01124031619907,35199.4109363817,0.0,1.0
2018-07-03,18.18,18.18,18.16,18.18,26052,7.99365252187152,7.99365252187152,7.98485862470775,7.99365252187152,59250.1811536226,0.0,1.0
2018-07-05,18.34,18.41,18.31,18.31,27086,8.06400369918172,8.09478233925494,8.05081285343606,8.05081285343606,61601.8120193084,0.0,1.0
2018-07-06,18.31,18.38,18.25,18.25,42983,8.05081285343606,8.08159149350927,8.02443116194473,8.02443116194473,97756.430850843,0.0,1.0
2018-07-09,18.28,18.46,18.26,18.46,43602,8.0376220076904,8.11676708216437,8.02882811052662,8.11676708216437,99164.2253439372,0.0,1.0
2018-07-10,18.38,18.39,18.25,18.33,71387,8.08159149350927,8.08598844209116,8.02443116194473,8.05960675059984,162355.776217321,0.0,1.0
2018-07-11,18.08,18.28,18.08,18.27,20777,7.94968303605265,8.0376220076904,7.94968303605265,8.03322505910851,47253.2248514055,0.0,1.0
2018-07-12,18.3,18.36,18.2,18.2,5392,8.04641590485417,8.0727975963455,8.0024464190353,8.0024464190353,12263.0499301525,0.0,1.0
2018-07-13,18.39,18.39,18.2,18.2,30250,8.08598844209116,8.08598844209116,8.0024464190353,8.0024464190353,68797.7114961264,0.0,1.0
2018-07-16,18.48,18.49,18.44,18.46,10185,8.12556097932815,8.12995792791004,8.1079731850006,8.11676708216437,23163.7914574561,0.0,1.0
2018-07-17,18.63,18.63,18.49,18.51,14559,8.19151520805646,8.19151520805646,8.12995792791004,8.13875182507381,33111.5993941191,0.0,1.0
2018-07-18,18.7,18.78,18.62,18.62,16022,8.22229384812967,8.25746943678477,8.18711825947458,8.18711825947458,36438.9068955682,0.0,1.0
2018-07-19,18.62,18.62,18.56,18.57,5828,8.18711825947458,8.18711825947458,8.16073656798325,8.16513351656514,13254.6466975016,0.0,1.0
2018-07-20,18.51,18.56,18.48,18.51,7669,8.13875182507381,8.16073656798325,8.12556097932815,8.13875182507381,17441.6413045882,0.0,1.0
2018-07-23,18.6,18.6,18.53,18.53,3600,8.1783243623108,8.1783243623108,8.14754572223759,8.14754572223759,8187.49624416711,0.0,1.0
2018-07-24,18.92,18.92,18.81,18.81,17401,8.3190267169312,8.3190267169312,8.27066028253044,8.27066028253044,39575.1728179866,0.0,1.0
2018-07-25,18.99,19.15,18.79,18.88,25566,8.34980535700441,8.42015653431461,8.26186638536666,8.30143892260365,58144.8691606601,0.0,1.0
2018-07-26,19.12,19.25,19.09,19.16,18550,8.40696568856895,8.46412602013349,8.39377484282329,8.4245534828965,42188.3487025833,0.0,1.0
2018-07-27,19.18,19.31,19.1,19.1,23407,8.43334738006028,8.49050771162481,8.39817179140518,8.39817179140518,53234.645718672,0.0,1.0
2018-07-30,19.09,19.16,19.09,19.12,23300,8.39377484282329,8.4245534828965,8.39377484282329,8.40696568856895,52991.2951358593,0.0,1.0
2018-07-31,19.06,19.12,18.97,19.12,18493,8.38058399707762,8.40696568856895,8.34101145984064,8.40696568856895,42058.713345384,0.0,1.0
2018-08-01,18.95,19.01,18.89,18.96,18212,8.33221756267686,8.35859925416819,8.30583587118554,8.33661451125875,41419.6337774365,0.0,1.0
2018-08-02,18.74,18.74,18.63,18.68,15480,8.23988164245722,8.23988164245722,8.19151520805646,8.2134999509659,35206.2338499186,0.0,1.0
2018-08-03,18.71,18.8,18.67,18.8,3498,8.22669079671156,8.26626333394855,8.20910300238401,8.26626333394855,7955.51718391571,0.0,1.0
2018-08-06,18.74,18.8,18.68,18.8,9577,8.23988164245722,8.26626333394855,8.2134999509659,8.26626333394855,21781.0143139968,0.0,1.0
2018-08-07,18.86,19.0,18.82,19.0,14754,8.29264502543987,8.3542023055863,8.27505723111232,8.3542023055863,33555.0887740115,0.0,1.0
2018-08-08,18.78,18.78,18.7,18.71,9014,8.25746943678477,8.25746943678477,8.22229384812967,8.22669079671156,20500.5808735895,0.0,1.0
2018-08-09,18.67,18.9,18.67,18.79,6139,8.20910300238401,8.31023281976742,8.20910300238401,8.26186638536666,13961.9554008172,0.0,1.0
2018-08-10,18.25,18.44,18.24,18.44,15756,8.02443116194473,8.1079731850006,8.02003421336285,8.1079731850006,35833.9418953047,0.0,1.0
2018-08-13,18.26,18.41,18.26,18.34,12630,8.02882811052662,8.09478233925494,8.02882811052662,8.06400369918172,28724.4659899529,0.0,1.0
2018-08-14,18.26,18.33,18.24,18.24,5878,8.02882811052662,8.05960675059984,8.02003421336285,8.02003421336285,13368.3619231151,0.0,1.0
2018-08-15,17.84,17.91,17.83,17.9,15634,7.84415627008735,7.87493491016056,7.83975932150546,7.87053796157867,35556.4767448079,0.0,1.0
2018-08-16,18.02,18.06,17.79,17.79,13027,7.92330134456132,7.94088913888887,7.82217152717791,7.82217152717791,29627.3648813236,0.0,1.0
2018-08-17,18.26,18.29,18.11,18.19,7663,8.02882811052662,8.04201895627229,7.96287388179831,7.99804947045341,17427.9954775146,0.0,1.0
2018-08-20,18.44,18.45,18.21,18.21,8014,8.1079731850006,8.11237013358249,8.00684336761719,8.00684336761719,18226.2763613209,0.0,1.0
2018-08-21,18.64,18.72,18.48,18.48,12454,8.19591215663835,8.23108774529345,8.12556097932815,8.12556097932815,28324.1883957936,0.0,1.0
2018-08-22,18.68,18.78,18.68,18.71,6168,8.2134999509659,8.25746943678477,8.2134999509659,8.22669079671156,14027.910231673,0.0,1.0
2018-08-23,18.52,18.82,18.52,18.68,11622,8.1431487736557,8.27505723111232,8.1431487736557,8.2134999509659,26431.9670415861,0.0,1.0
2018-08-24,18.76,18.8,18.69,18.69,9681,8.248675539621,8.26626333394855,8.21789689954779,8.21789689954779,22017.5419832727,0.0,1.0
2018-08-27,19.02,19.05,18.9,18.9,10171,8.36299620275008,8.37618704849574,8.31023281976742,8.31023281976742,23131.9511942843,0.0,1.0
2018-08-28,19.13,19.18,19.08,19.08,8968,8.41136263715084,8.43334738006028,8.3893778942414,8.3893778942414,20395.9628660252,0.0,1.0
2018-08-29,19.33,19.33,19.17,19.17,7890,8.49930160878859,8.49930160878859,8.42895043147839,8.42895043147839,17944.2626017996,0.0,1.0
2018-08-30,19.25,19.3,19.25,19.25,15306,8.46412602013349,8.48611076304293,8.46412602013349,8.46412602013349,34810.5048647838,0.0,1.0
2018-08-31,19.14,19.17,19.1,19.14,21984,8.41575958573273,8.42895043147839,8.39817179140518,8.41575958573273,49998.3103977138,0.0,1.0
2018-09-04,18.8,18.94,18.7,18.92,51563,8.26626333394855,8.32782061409497,8.22229384812967,8.3190267169312,117269.963566108,0.0,1.0
2018-09-05,18.64,18.83,18.64,18.76,8717,8.19591215663835,8.27945417969421,8.19591215663835,8.248675539621,19825.1124334457,0.0,1.0
2018-09-06,18.55,18.62,18.5,18.58,5359,8.15633961940136,8.18711825947458,8.13435487649192,8.16953046514702,12187.9978812476,0.0,1.0
2018-09-07,18.35,18.44,18.24,18.44,23397,8.06840064776361,8.1079731850006,8.02003421336285,8.1079731850006,53211.9026735494,0.0,1.0
2018-09-10,18.45,18.52,18.34,18.34,3260,8.11237013358249,8.1431487736557,8.06400369918172,8.06400369918172,7414.23270999576,0.0,1.0
2018-09-11,18.44,18.4551,18.2717,18.2717,5898,8.1079731850006,8.11461257735925,8.03397254036743,8.03397254036743,13413.8480133604,0.0,1.0
2018-09-12,18.49,18.61,18.46,18.58,23192,8.12995792791004,8.18272131089269,8.11676708216437,8.16953046514702,52745.6702485343,0.0,1.0
2018-09-13,18.59,18.74,18.59,18.69,14721,8.17392741372891,8.23988164245722,8.17392741372891,8.21789689954779,33480.0367251067,0.0,1.0
2018-09-14,18.58,18.64,18.5,18.5,17844,8.16953046514702,8.19591215663835,8.13435487649192,8.13435487649192,40582.6897169216,0.0,1.0
2018-09-17,18.51,18.59,18.51,18.55,6074,8.13875182507381,8.17392741372891,8.13875182507381,8.15633961940136,13814.1256075197,0.0,1.0
2018-09-18,18.54,18.68,18.53,18.68,13573,8.15194267081947,8.2134999509659,8.14754572223759,8.2134999509659,30869.1351450223,0.0,1.0
2018-09-19,18.47,18.53,18.42,18.42,5776,8.12116403074626,8.14754572223759,8.09917928783682,8.09917928783682,13136.3828628637,0.0,1.0
2018-09-20,18.71,18.75,18.66,18.66,9634,8.22669079671156,8.24427859103911,8.20470605380212,8.20470605380212,21910.6496711961,0.0,1.0
2018-09-21,18.68,18.76,18.63,18.63,3904,8.2134999509659,8.248675539621,8.19151520805646,8.19151520805646,8878.88481589677,0.0,1.0
2018-09-24,18.57,18.69,18.57,18.64,13668,8.16513351656514,8.21789689954779,8.16513351656514,8.19591215663835,31085.1940736878,0.0,1.0
2018-09-25,18.58,18.64,18.58,18.63,6829,8.16953046514702,8.19591215663835,8.16953046514702,8.19151520805646,15531.2255142826,0.0,1.0
2018-09-26,18.54,18.58,18.47,18.47,3365,8.15194267081947,8.16953046514702,8.12116403074626,8.12116403074626,7653.03468378398,0.0,1.0
2018-09-27,18.56,18.56,18.55,18.55,540,8.16073656798325,8.16073656798325,8.15633961940136,8.15633961940136,1228.12443662507,0.0,1.0
2018-09-28,18.2,18.26,18.18,18.2,14742,8.0024464190353,8.02882811052662,7.99365252187152,8.0024464190353,33527.7971198643,0.0,1.0
2018-10-01,18.39,18.45,18.31,18.45,51342,8.08598844209116,8.11237013358249,8.05081285343606,8.11237013358249,116767.342268897,0.0,1.0
2018-10-02,18.15,18.24,18.12,18.24,5005,7.98046167612586,8.02003421336285,7.9672708303802,8.02003421336285,11382.8940839045,0.0,1.0
2018-10-03,18.15,18.23,18.15,18.23,8715,7.98046167612586,8.01563726478096,7.98046167612586,8.01563726478096,19820.5638244212,0.0,1.0
2018-10-04,18.0,18.06,17.98,18.01,7612,7.91450744739755,7.94088913888887,7.90571355023377,7.91890439597944,17312.0059473889,0.0,1.0
2018-10-05,17.72,17.85,17.64,17.85,20973,7.7913928871047,7.84855321866923,7.7562172984496,7.84855321866923,47698.9885358102,0.0,1.0
2018-10-08,17.27,17.49,17.06,17.49,33400,7.59353020091976,7.69026306972128,7.50119428070012,7.69026306972128,75961.7707097726,0.0,1.0
2018-10-09,17.19,17.19,17.07,17.15,10653,7.55835461226466,7.55835461226466,7.50559122928201,7.54076681793711,24228.1659691978,0.0,1.0
2018-10-10,16.8,17.06,16.69,17.06,20980,7.38687361757104,7.50119428070012,7.33850718317028,7.50119428070012,47714.9086673961,0.0,1.0
2018-10-11,16.51,16.67,16.49,16.66,43149,7.25936210869631,7.32971328600651,7.25056821153253,7.32531633742462,98133.9653998795,0.0,1.0
2018-10-12,16.61,16.83,16.61,16.83,76323,7.30333159451518,7.40006446331671,7.30333159451518,7.40006446331671,173581.743289879,0.0,1.0
2018-10-15,16.41,16.77,16.38,16.62,185481,7.21539262287743,7.37368277182538,7.20220177713177,7.30772854309707,421840.2752401,0.0,1.0
2018-10-16,16.82,16.85,16.45,16.54,19373,7.39566751473482,7.40885836048048,7.23298041720498,7.27255295444197,44060.1013161804,0.0,1.0
2018-10-17,16.61,16.83,16.57,16.79,25557,7.30333159451518,7.40006446331671,7.28574380018763,7.38247666898916,58124.4004200496,0.0,1.0
2018-10-18,16.45,16.58,16.41,16.41,45643,7.23298041720498,7.29014074876952,7.21539262287743,7.21539262287743,103806.080853478,0.0,1.0
2018-10-19,16.6,16.63,16.52,16.52,10707,7.29893464593329,7.31212549167896,7.26375905727819,7.26375905727819,24350.9784128603,0.0,1.0
2018-10-22,16.43,16.51,16.38,16.51,31348,7.22418652004121,7.25936210869631,7.20220177713177,7.25936210869631,71294.8978505973,0.0,1.0
2018-10-23,16.12,16.22,16.01,16.02,14271,7.08788111400269,7.13185059982157,7.03951467960193,7.04391162818382,32456.5996945858,0.0,1.0
2018-10-24,15.58,16.02,15.57,16.01,36354,6.85044589058077,7.04391162818382,6.84604894199888,7.03951467960193,82680.0662390141,0.0,1.0
2018-10-25,15.82,15.89,15.66,15.66,18375,6.95597265654607,6.98675129661928,6.88562147923587,6.88562147923587,41790.3454129363,0.0,1.0
2018-10-26,15.67,15.75,15.55,15.75,33650,6.89001842781775,6.92519401647285,6.8372550448351,6.92519401647285,76530.3468378398,0.0,1.0
2018-10-29,15.93,16.05,15.8,15.96,30462,7.00433909094683,7.05710247392948,6.94717875938229,7.01752993669249,69279.8640527273,0.0,1.0
2018-10-30,15.87,15.92,15.81,15.9,8911,6.9779573994555,6.99994214236494,6.95157570796418,6.99114824520117,20266.3275088259,0.0,1.0
2018-10-31,16.11,16.12,16.11,16.11,11676,7.0834841654208,7.08788111400269,7.0834841654208,7.0834841654208,26554.7794852487,0.0,1.0
2018-11-01,16.32,16.39,16.22,16.3,10975,7.17582008564044,7.20659872571366,7.13185059982157,7.16702618847667,24960.4920221483,0.0,1.0
2018-11-02,16.38,16.81,16.38,16.53,15976,7.20220177713177,7.39127056615293,7.20220177713177,7.26815600586008,36334.2888880038,0.0,1.0
2018-11-05,16.52,16.52,16.48,16.48,7505,7.26375905727819,7.26375905727819,7.24617126295064,7.24617126295064,17068.6553645762,0.0,1.0
2018-11-06,16.41,16.52,16.41,16.42,53409,7.21539262287743,7.26375905727819,7.21539262287743,7.21978957145932,121468.329695756,0.0,1.0
2018-11-07,16.55,16.66,16.55,16.66,59706,7.27694990302386,7.32531633742462,7.27694990302386,7.32531633742462,135789.625209511,0.0,1.0
2018-11-08,16.51,16.56,16.46,16.52,22072,7.25936210869631,7.28134685160574,7.23737736578687,7.26375905727819,50198.4491947934,0.0,1.0
2018-11-09,16.46,16.52,16.46,16.46,1762,7.23737736578687,7.26375905727819,7.23737736578687,7.23737736578687,4007.32455061734,0.0,1.0
2018-11-12,16.07,16.29,15.98,16.29,14841,7.06589637109326,7.16262923989478,7.02632383385627,7.16262923989478,33752.9532665789,0.0,1.0
2018-11-13,16.14,16.21,16.11,16.14,12847,7.09667501116647,7.12745365123968,7.0834841654208,7.09667501116647,29217.9900691152,0.0,1.0
2018-11-14,16.21,16.39,16.21,16.35,23693,7.12745365123968,7.20659872571366,7.12745365123968,7.18901093138611,53885.0968091809,0.0,1.0
2018-11-15,16.17,16.23,15.88,15.88,6808,7.10986585691213,7.13624754840346,6.98235434803739,6.98235434803739,15483.4651195249,0.0,1.0
2018-11-16,16.04,16.09,15.93,16.09,16275,7.05270552534759,7.07469026825703,7.00433909094683,7.07469026825703,37014.3059371721,0.0,1.0
2018-11-19,15.9,15.99,15.62,15.99,26990,6.99114824520117,7.03072078243815,6.86803368490832,7.03072078243815,61383.4787861306,0.0,1.0
2018-11-20,15.63,15.7,15.44,15.7,19047,6.8724306334902,6.90320927356342,6.78888861043434,6.90320927356342,43318.6780451808,0.0,1.0
2018-11-21,15.73,15.84,15.63,15.76,16180,6.91640011930908,6.96476655370984,6.8724306334902,6.92959096505474,36798.2470085066,0.0,1.0
2018-11-23,15.55,15.6,15.5339,15.56,10597,6.8372550448351,6.85923978774454,6.83017595761826,6.84165199341699,24100.8049165108,0.0,1.0
2018-11-26,15.72,15.88,15.71,15.71,18797,6.91200317072719,6.98235434803739,6.9076062221453,6.9076062221453,42750.1019171136,0.0,1.0
2018-11-27,15.68,15.68,15.61,15.63,5466,6.89441537639964,6.89441537639964,6.86363673632643,6.8724306334902,12431.3484640604,0.0,1.0
2018-11-28,16.04,16.12,15.61,15.73,92000,7.05270552534759,7.08788111400269,6.86363673632643,6.91640011930908,209236.015128715,0.0,1.0
2018-11-29,15.93,16.08,15.93,15.99,16303,7.00433909094683,7.07029331967514,7.00433909094683,7.03072078243815,37077.9864635156,0.0,1.0
2018-11-30,15.93,16.05,15.71,15.96,19457,7.00433909094683,7.05710247392948,6.9076062221453,7.01752993669249,44251.1428952109,0.0,1.0
2018-12-03,16.1,16.22,16.1,16.2,5342,7.07908721683892,7.13185059982157,7.07908721683892,7.12305670265779,12149.3347045391,0.0,1.0
2018-12-04,15.69,15.92,15.68,15.91,20171,6.89881232498153,6.99994214236494,6.89441537639964,6.99554519378305,45874.9963169707,0.0,1.0
2018-12-06,15.46,15.55,15.01,15.34,17053,6.79768250759812,6.8372550448351,6.59981982141318,6.74491912461546,38783.7148477171,0.0,1.0
2018-12-07,15.2,15.5,15.2,15.46,15786,6.68336184446904,6.81527030192567,6.68336184446904,6.79768250759812,35902.1710306728,0.0,1.0
2018-12-10,15.13,15.26,15.1,15.14,15079,6.65258320439583,6.70974353596037,6.63939235865016,6.65698015297771,34294.2377404988,0.0,1.0
2018-12-11,15.02,15.2,15.02,15.13,77780,6.60421676999506,6.68336184446904,6.60421676999506,6.65258320439583,176895.404964255,0.0,1.0
2018-12-12,15.11,15.17,15.07,15.17,15438,6.64378930723205,6.67017099872338,6.6262015129045,6.67017099872338,35110.7130604033,0.0,1.0
2018-12-13,15.02,15.13,15.01,15.11,8819,6.60421676999506,6.65258320439583,6.59981982141318,6.64378930723205,20057.0914936971,0.0,1.0
2018-12-14,14.79,14.88,14.68,14.84,11486,6.50308695261165,6.54265948984864,6.45472051821089,6.52507169552109,26122.6616279176,0.0,1.0
2018-12-17,14.62,14.7764,14.62,14.65,4601,6.42833882671956,6.49710710254028,6.42833882671956,6.44152967246523,10464.075060948,0.0,1.0
2018-12-18,14.42,14.73,14.31,14.54,36700,6.34039985508181,6.47670526112033,6.29203342068105,6.39316323806446,83466.9756002591,0.0,1.0
2018-12-19,14.3,14.58,14.2501,14.55,16001,6.28763647209916,6.41075103239201,6.26569569867554,6.39756018664635,36391.1465008105,0.0,1.0
2018-12-20,14.36,14.52,14.31,14.31,4333,6.31401816359049,6.38436934090069,6.29203342068105,6.29203342068105,9854.56145166001,0.0,1.0
2018-12-21,14.19,14.46,14.11,14.31,33716,6.2392700376984,6.35798764940936,6.2040944490433,6.29203342068105,76680.4509356495,0.0,1.0
2018-12-24,14.15,14.28,14.14,14.21,38435,6.22168224337085,6.27884257493539,6.21728529478896,6.24806393486218,87412.8939290452,0.0,1.0
2018-12-26,14.48,14.51,13.89,13.89,85573,6.36678154657314,6.3799723923188,6.10736158024177,6.10736158024177,194619.060028364,0.0,1.0
2018-12-27,14.4,14.4,14.12,14.15,45090,6.33160595791804,6.33160595791804,6.20849139762519,6.22168224337085,102548.390458193,0.0,1.0
2018-12-28,11.6,11.6544,11.27,11.32,76714,6.39263560423464,6.42261486086139,6.21077614307969,6.23833060689104,139204.30556225,2.9388,1.0
2018-12-31,11.7,11.79,11.53,11.66,178231,6.44774453185735,6.49734256671779,6.35405935489874,6.42570096080826,323415.837847922,0.0,1.0
2019-01-02,11.92,11.96,11.76,11.96,28407,6.56898417262732,6.5910277436764,6.48080988843098,6.5910277436764,51547.0019567073,0.0,1.0
2019-01-03,11.7687,11.9,11.74,11.9,20966,6.48560436513415,6.55796238710277,6.46978810290643,6.55796238710277,38044.6524808789,0.0,1.0
2019-01-04,12.06,12.17,11.9,11.92,16128,6.64613667129911,6.7067564916841,6.55796238710277,6.56898417262732,29265.67562776,0.0,1.0
2019-01-07,12.28,12.3,12.11,12.27,27503,6.76737631206908,6.77839809759362,6.67369113511047,6.76186541930681,49906.614384318,0.0,1.0
2019-01-08,12.45,12.53,12.4,12.4,35430,6.86106148902769,6.90514863112586,6.83350702521634,6.83350702521634,64290.8536391081,0.0,1.0
2019-01-09,12.74,12.75,12.57,12.59,12300,7.02087737913356,7.02638827189583,6.92719220217495,6.93821398769949,22319.4326774211,0.0,1.0
2019-01-10,12.74,12.85,12.6,12.67,13505,7.02087737913356,7.08149719951854,6.94372488046176,6.98230112979766,24506.0112445993,0.0,1.0
2019-01-11,12.83,12.98,12.72,12.73,7168,7.070475413994,7.15313880542807,7.00985559360902,7.01536648637129,13006.9669456711,0.0,1.0
2019-01-14,12.75,12.89,12.75,12.76,15516,7.02638827189583,7.10354077056763,7.02638827189583,7.0318991646581,28155.1477579565,0.0,1.0
2019-01-15,12.75,12.77,12.71,12.75,29876,7.02638827189583,7.03741005742037,7.00434470084674,7.02638827189583,54212.63176184,0.0,1.0
2019-01-16,12.78,12.8,12.78,12.78,10156,7.04292095018264,7.05394273570719,7.04292095018264,7.04292095018264,18428.9559570641,0.0,1.0
2019-01-17,12.85,12.86,12.74,12.74,8124,7.08149719951854,7.08700809228081,7.02087737913356,7.02087737913356,14741.7130952332,0.0,1.0
2019-01-18,13.11,13.22,13.0,13.14,16510,7.22478041133759,7.28540023172258,7.16416059095261,7.24131308962441,29958.8482523758,0.0,1.0
2019-01-22,12.96,13.02,12.9476,13.02,7442,7.14211701990352,7.17518237647715,7.13528351287831,7.17518237647715,13504.164063851,0.0,1.0
2019-01-23,13.28,13.32,13.14,13.15,11253,7.3184655882962,7.34050915934529,7.24131308962441,7.24682398238668,20419.5590178065,0.0,1.0
2019-01-24,13.15,13.36,13.11,13.15,16888,7.24682398238668,7.36255273039437,7.22478041133759,7.24682398238668,30644.7625249014,0.0,1.0
2019-01-25,13.5,13.58,13.32,13.34,15800,7.43970522906617,7.48379237116434,7.34050915934529,7.35153094486983,28670.490756362,0.0,1.0
2019-01-28,13.44,13.54,13.42,13.42,10374,7.40663987249254,7.46174880011526,7.395618086968,7.395618086968,18824.536145981,0.0,1.0
2019-01-29,13.52,13.52,13.5,13.5,1983,7.45072701459071,7.45072701459071,7.43970522906617,7.43970522906617,3598.32804872569,0.0,1.0
2019-01-30,13.54,13.58,13.44,13.49,7437,7.46174880011526,7.48379237116434,7.40663987249254,7.4341943363039,13495.0911237382,0.0,1.0
2019-01-31,13.47,13.6,13.36,13.46,30553,7.42317255077936,7.49481415668888,7.36255273039437,7.41766165801709,55441.1078531094,0.0,1.0
2019-02-01,13.42,13.62,13.36,13.36,12021,7.395618086968,7.50583594221343,7.36255273039437,7.36255273039437,21813.1626191284,0.0,1.0
2019-02-04,13.49,13.52,13.44,13.45,28323,7.4341943363039,7.45072701459071,7.40663987249254,7.41215076525482,51394.5765628128,0.0,1.0
2019-02-05,13.56,13.61,13.55,13.58,22241,7.4727705856398,7.50032504945116,7.46725969287753,7.48379237116434,40358.252209636,0.0,1.0
2019-02-06,13.61,13.64,13.49,13.53,5760,7.50032504945116,7.51685772773797,7.4341943363039,7.45623790735299,10452.0270099143,0.0,1.0
2019-02-07,13.38,13.45,13.33,13.45,88927,7.37357451591892,7.41215076525482,7.34602005210756,7.41215076525482,161365.869081709,0.0,1.0
2019-02-08,13.21,13.25,13.07,13.25,72665,7.27988933896031,7.30193291000939,7.20273684028851,7.30193291000939,131857.038658927,0.0,1.0
2019-02-11,13.11,13.21,13.06,13.21,9227,7.22478041133759,7.27988933896031,7.19722594752624,7.27988933896031,16743.2036841109,0.0,1.0
2019-02-12,13.3,13.33,13.19,13.22,38914,7.32948737382075,7.34602005210756,7.26886755343576,7.28540023172258,70612.8783096881,0.0,1.0
2019-02-13,13.38,13.38,13.33,13.36,4564,7.37357451591892,7.37357451591892,7.34602005210756,7.36255273039437,8281.77973493901,0.0,1.0
2019-02-14,13.45,13.48,13.4,13.41,15387,7.41215076525482,7.42868344354163,7.38459630144346,7.39010719420573,27921.065903047,0.0,1.0
2019-02-15,13.72,13.78,13.6,13.6,17175,7.56094486983614,7.59401022640977,7.49481415668888,7.49481415668888,31165.5492873746,0.0,1.0
2019-02-19,13.79,13.79,13.67,13.73,20872,7.59952111917204,7.59952111917204,7.53339040602478,7.56645576259841,37874.0812067587,0.0,1.0
2019-02-20,13.84,13.9,13.81,13.81,7844,7.62707558298339,7.66014093955702,7.61054290469658,7.61054290469658,14233.628448918,0.0,1.0
2019-02-21,13.74,13.8514,13.74,13.76,15932,7.57196665536068,7.63335800073238,7.57196665536068,7.58298844088522,28910.0163753392,0.0,1.0
2019-02-22,13.77,13.83,13.77,13.7831,5966,7.5884993336475,7.62156469022112,7.5884993336475,7.59571860316607,10825.8321425605,0.0,1.0
2019-02-25,13.79,13.9,13.75,13.85,43126,7.59952111917204,7.66014093955702,7.57747754812295,7.63258647574566,78255.9230606879,0.0,1.0
2019-02-26,13.86,13.9,13.77,13.79,19474,7.63809736850794,7.66014093955702,7.5884993336475,7.59952111917204,35337.2871512275,0.0,1.0
2019-02-27,13.87,13.89,13.8,13.84,12601,7.64360826127021,7.65463004679475,7.60503201193431,7.62707558298339,22865.62367221,0.0,1.0
2019-02-28,13.91,13.91,13.85,13.89,19347,7.66565183231929,7.66565183231929,7.63258647574566,7.65463004679475,35106.8344723631,0.0,1.0
2019-03-01,14.04,14.12,13.86,13.88,33115,7.73729343822882,7.78138058032699,7.63809736850794,7.64911915403248,60090.0823668942,0.0,1.0
2019-03-04,14.04,14.14,13.99,14.14,25110,7.73729343822882,7.79240236585153,7.70973897441746,7.79240236585153,45564.305246345,0.0,1.0
2019-03-05,14.0,14.06,14.0,14.06,17236,7.71524986717973,7.74831522375336,7.71524986717973,7.74831522375336,31276.2391567504,0.0,1.0
2019-03-06,13.95,14.01,13.92,14.01,26690,7.68769540336838,7.720760759942,7.67116272508156,7.720760759942,48431.3543219812,0.0,1.0
2019-03-07,13.73,13.9,13.65,13.9,15445,7.56645576259841,7.66014093955702,7.52236862050024,7.66014093955702,28026.3120083552,0.0,1.0
2019-03-08,13.69,13.71,13.62,13.62,2653,7.54441219154933,7.55543397707387,7.50583594221343,7.50583594221343,4814.10202383724,0.0,1.0
2019-03-11,13.6,13.73,13.6,13.73,104701,7.49481415668888,7.56645576259841,7.49481415668888,7.56645576259841,189989.180549485,0.0,1.0
2019-03-12,13.71,13.71,13.6,13.66,17772,7.55543397707387,7.55543397707387,7.49481415668888,7.52787951326251,32248.8583368396,0.0,1.0
2019-03-13,13.92,13.92,13.77,13.78,24466,7.67116272508156,7.67116272508156,7.5884993336475,7.59401022640977,44395.7105598199,0.0,1.0
2019-03-14,13.88,13.92,13.83,13.83,40730,7.64911915403248,7.67116272508156,7.62156469022112,7.62156469022112,73908.1701586472,0.0,1.0
2019-03-15,14.02,14.1056,13.97,13.97,14393,7.72627165270428,7.77344489474932,7.69871718889292,7.69871718889292,26117.3654086278,0.0,1.0
2019-03-18,14.04,14.09,13.99,14.0,22978,7.73729343822882,7.76484790204017,7.70973897441746,7.71524986717973,41695.6035822587,0.0,1.0
2019-03-19,14.17,14.2968,14.16,14.16,13082,7.80893504413834,7.87881316436394,7.80342415137607,7.80342415137607,23738.4405110588,0.0,1.0
2019-03-20,14.15,14.24,14.05,14.11,20605,7.7979132586138,7.84751129347424,7.74280433099109,7.77586968756472,37389.5862047367,0.0,1.0
2019-03-21,14.03,14.15,14.03,14.09,2560,7.73178254546655,7.7979132586138,7.73178254546655,7.76484790204017,4645.34533773967,0.0,1.0
2019-03-22,13.74,13.99,13.72,13.99,19808,7.57196665536068,7.70973897441746,7.56094486983614,7.70973897441746,35943.3595507607,0.0,1.0
2019-03-25,13.78,13.86,13.73,13.73,8296,7.59401022640977,7.63809736850794,7.56645576259841,7.56645576259841,15053.8222351126,0.0,1.0
2019-03-26,13.88,13.92,13.83,13.91,7884,7.64911915403248,7.67116272508156,7.62156469022112,7.66565183231929,14306.2119698201,0.0,1.0
2019-03-27,13.91,13.94,13.86,13.91,10051,7.66565183231929,7.68218451060611,7.63809736850794,7.66565183231929,18238.4242146959,0.0,1.0
2019-03-28,13.88,13.88,13.81,13.81,16709,7.64911915403248,7.64911915403248,7.61054290469658,7.61054290469658,30319.9512688641,0.0,1.0
2019-03-29,13.98,13.98,13.92,13.92,16134,7.70422808165519,7.70422808165519,7.67116272508156,7.67116272508156,29276.5631558953,0.0,1.0
2019-04-01,14.09,14.15,14.06,14.06,17431,7.76484790204017,7.7979132586138,7.74831522375336,7.74831522375336,31630.0838211485,0.0,1.0
2019-04-02,14.2,14.2,14.16,14.16,9808,7.82546772242516,7.82546772242516,7.80342415137607,7.80342415137607,17797.4793252151,0.0,1.0
2019-04-03,14.4,14.47,14.2,14.2,22721,7.93568557767058,7.97426182700648,7.82546772242516,7.82546772242516,41229.2544604622,0.0,1.0
2019-04-04,14.47,14.5,14.43,14.5,30117,7.97426182700648,7.9907945052933,7.9522182559574,7.9907945052933,54649.9474752757,0.0,1.0
2019-04-05,14.41,14.45,14.41,14.43,5314,7.94119647043285,7.96324004148194,7.94119647043285,7.9522182559574,9642.72075185493,0.0,1.0
2019-04-08,14.46,14.48,14.43,14.47,20611,7.96875093424421,7.97977271976875,7.9522182559574,7.97426182700648,37400.473732872,0.0,1.0
2019-04-09,14.31,14.45,14.31,14.45,10552,7.88608754281014,7.96324004148194,7.88608754281014,7.96324004148194,19147.5328139957,0.0,1.0
2019-04-10,14.35,14.43,14.31,14.32,13306,7.90813111385923,7.9522182559574,7.88608754281014,7.89159843557241,24144.908228111,0.0,1.0
2019-04-11,14.43,14.43,14.36,14.36,19876,7.9522182559574,7.9522182559574,7.9136420066215,7.9136420066215,36066.7515362944,0.0,1.0
2019-04-12,14.56,14.56,14.46,14.5,21466,8.02385986186692,8.02385986186692,7.96875093424421,7.9907945052933,38951.9464921562,0.0,1.0
2019-04-15,14.55,14.59,14.46,14.59,18855,8.01834896910465,8.04039254015374,7.96875093424421,8.04039254015374,34214.0571652662,0.0,1.0
2019-04-16,14.61,14.69,14.6,14.63,17255,8.05141432567828,8.09550146777645,8.04590343291601,8.06243611120282,31310.7163291789,0.0,1.0
2019-04-17,14.7,14.72,14.7,14.7,7187,8.10101236053872,8.11203414606326,8.10101236053872,8.10101236053872,13041.4441180996,0.0,1.0
2019-04-18,14.68,14.72,14.67,14.72,5911,8.08999057501418,8.11203414606326,8.08447968225191,8.11203414606326,10726.02980132,0.0,1.0
2019-04-22,14.7,14.74,14.28,14.74,5463,8.10101236053872,8.12305593158781,7.86955486452333,8.12305593158781,9913.09436721556,0.0,1.0
2019-04-23,14.65,14.67,14.55,14.64,13234,8.07345789672736,8.08447968225191,8.01834896910465,8.06794700396509,24014.257890487,0.0,1.0
2019-04-24,14.64,14.71,14.6,14.6,22126,8.06794700396509,8.10652325330099,8.04590343291601,8.04590343291601,40149.5745870422,0.0,1.0
2019-04-25,14.61,14.68,14.59,14.6,12069,8.05141432567828,8.08999057501418,8.04039254015374,8.04590343291601,21900.262844211,0.0,1.0
2019-04-26,14.58,14.6472,14.575,14.6,11723,8.03488164739147,8.07191484675393,8.03212620101033,8.04590343291601,21272.4153884071,0.0,1.0
2019-04-29,14.71,14.72,14.61,14.64,20981,8.10652325330099,8.11203414606326,8.05141432567828,8.06794700396509,38071.8713012172,0.0,1.0
2019-04-30,14.74,14.75,14.64,14.64,5085,8.12305593158781,8.12856682435008,8.06794700396509,8.06794700396509,9227.18009468993,0.0,1.0
2019-05-01,14.7,14.85,14.69,14.71,17101,8.10101236053872,8.18367575197279,8.09550146777645,8.10652325330099,31031.2697737055,0.0,1.0
2019-05-02,14.57,14.78,14.49,14.76,25567,8.02937075462919,8.14509950263689,7.98528361253102,8.13407771711235,46393.5719726524,0.0,1.0
2019-05-03,14.77,14.77,14.67,14.67,9280,8.13958860987462,8.13958860987462,8.08447968225191,8.08447968225191,16839.3768493063,0.0,1.0
2019-05-06,14.59,14.65,14.37,14.49,15552,8.04039254015374,8.07345789672736,7.91915289938377,7.98528361253102,28220.4729267685,0.0,1.0
2019-05-07,14.33,14.46,14.32,14.42,30129,7.89710932833468,7.96875093424421,7.89159843557241,7.94670736319513,54671.7225315464,0.0,1.0
2019-05-08,14.51,14.59,14.34,14.34,22083,7.99630539805557,8.04039254015374,7.90262022109696,7.90262022109696,40071.5473020723,0.0,1.0
2019-05-09,14.36,14.4,14.29,14.31,9680,7.9136420066215,7.93568557767058,7.8750657572856,7.88608754281014,17565.2120583281,0.0,1.0
2019-05-10,14.46,14.47,14.36,14.36,4658,7.96875093424421,7.97426182700648,7.9136420066215,7.9136420066215,8452.35100905914,0.0,1.0
2019-05-13,14.1,14.23,14.1,14.21,10756,7.77035879480245,7.84200040071197,7.77035879480245,7.83097861518743,19517.7087705968,0.0,1.0
2019-05-14,14.27,14.32,14.23,14.25,7997,7.86404397176106,7.89159843557241,7.84200040071197,7.85302218623651,14511.2604163688,0.0,1.0
2019-05-15,14.33,14.4,13.7,14.03,41074,7.89710932833468,7.93568557767058,7.5499230843116,7.73178254546655,74532.388438406,0.0,1.0
2019-05-16,14.55,14.57,14.41,14.42,7195,8.01834896910465,8.02937075462919,7.94119647043285,7.94670736319513,13055.9608222801,0.0,1.0
2019-05-17,14.11,14.18,14.02,14.07,7010,7.94825041316856,7.98768184682709,7.8975528556076,7.92571816536369,12444.3864823541,0.3128,1.0
2019-05-20,13.92,14.05,13.86,13.97,12177,7.84122223609542,7.91445204146125,7.80742386438811,7.86938754585151,21617.0177169223,0.0,1.0
2019-05-21,14.0,14.06,13.99,14.02,13566,7.88628673170516,7.92008510341247,7.88065366975394,7.8975528556076,24082.8169785471,0.0,1.0
2019-05-22,13.99,14.09,13.95,13.95,8696,7.88065366975394,7.93698428926612,7.85812142194907,7.85812142194907,15437.430078538,0.0,1.0
2019-05-23,13.75,13.83,13.68,13.79,25619,7.74546018292471,7.79052467853446,7.70602874926619,7.76799243072958,45479.7057477074,0.0,1.0
2019-05-24,13.91,13.95,13.89,13.9,5332,7.8355891741442,7.85812142194907,7.82432305024177,7.82995611219298,9465.54475376775,0.0,1.0
2019-05-28,13.85,13.93,13.84,13.93,8801,7.80179080243689,7.84685529804664,7.79615774048567,7.84685529804664,15623.8295907558,0.0,1.0
2019-05-29,13.65,13.75,13.56,13.75,22582,7.68912956341253,7.74546018292471,7.63843200585157,7.74546018292471,40088.3217609871,0.0,1.0
2019-05-30,13.62,13.64,13.62,13.64,3858,7.67223037755888,7.68349650146132,7.67223037755888,7.68349650146132,6848.85064891897,0.0,1.0
2019-05-31,13.36,13.43,13.36,13.43,15732,7.52577076682721,7.56520220048574,7.52577076682721,7.56520220048574,27927.9726305841,0.0,1.0
2019-06-03,13.49,13.54,13.44,13.49,13272,7.59900057219305,7.62716588194914,7.57083526243696,7.59900057219305,23560.8983443371,0.0,1.0
2019-06-04,13.7,13.8586,13.66,13.66,9230,7.71729487316862,7.80663523571494,7.69476262536375,7.69476262536375,16385.4047406745,0.0,1.0
2019-06-05,13.54,13.79,13.54,13.78,26624,7.62716588194914,7.76799243072958,7.62716588194914,7.76235936877837,47263.8153646497,0.0,1.0
2019-06-06,13.68,13.68,13.6,13.61,15097,7.70602874926619,7.70602874926619,7.66096425365644,7.66659731560766,26800.6993900284,0.0,1.0
2019-06-07,13.72,13.82,13.7,13.7,26037,7.72856099707106,7.78489161658324,7.71729487316862,7.71729487316862,46221.7533296794,0.0,1.0
2019-06-10,13.81,13.9877,13.76,13.76,34904,7.77925855463202,7.87935806550516,7.75109324487593,7.75109324487593,61962.7483281151,0.0,1.0
2019-06-11,13.9,13.99,13.88,13.88,4801,7.82995611219298,7.88065366975394,7.81868998829055,7.81868998829055,8522.8957919803,0.0,1.0
2019-06-12,13.92,13.94,13.9,13.9,4569,7.84122223609542,7.85248835999785,7.82995611219298,7.82995611219298,8111.04163165132,0.0,1.0
2019-06-13,13.94,13.96,13.93,13.93,4312,7.85248835999785,7.86375448390029,7.84685529804664,7.84685529804664,7654.80663508,0.0,1.0
2019-06-14,13.75,13.85,13.72,13.85,12561,7.74546018292471,7.80179080243689,7.72856099707106,7.80179080243689,22298.7073616048,0.0,1.0
2019-06-17,13.76,13.81,13.71,13.75,5040,7.75109324487593,7.77925855463202,7.72292793511984,7.74546018292471,8947.17658645714,0.0,1.0
2019-06-18,13.92,14.0,13.91,13.95,18918,7.84122223609542,7.88628673170516,7.8355891741442,7.85812142194907,33583.8664013087,0.0,1.0
2019-06-19,13.85,13.9299,13.84,13.9299,17753,7.80179080243689,7.84679896742712,7.79615774048567,7.84679896742712,31515.7194324154,0.0,1.0
2019-06-20,13.91,13.98,13.91,13.97,48225,7.8355891741442,7.87502060780273,7.8355891741442,7.86938754585151,85610.6331114872,0.0,1.0
2019-06-21,13.99,13.99,13.92,13.92,19038,7.88065366975394,7.88065366975394,7.84122223609542,7.84122223609542,33796.894415272,0.0,1.0
2019-06-24,14.01,14.02,13.94,13.94,23797,7.89191979365638,7.8975528556076,7.85248835999785,7.85248835999785,42245.2304023652,0.0,1.0
2019-06-25,14.0,14.15,13.99,13.99,30196,7.88628673170516,7.97078266097343,7.88065366975394,7.88065366975394,53604.9492469563,0.0,1.0
2019-06-26,14.02,14.13,13.99,14.08,4491,7.8975528556076,7.959516537071,7.88065366975394,7.93135122731491,7972.5734225752,0.0,1.0
2019-06-27,14.13,14.18,13.87,13.87,13424,7.959516537071,7.98768184682709,7.81305692633933,7.81305692633933,23830.7338286906,0.0,1.0
2019-06-28,14.22,14.22,14.15,14.2,4419,8.01021409463196,8.01021409463196,7.97078266097343,7.99894797072952,7844.75661419724,0.0,1.0
2019-07-01,14.35,14.37,14.32,14.37,7288,8.08344389999779,8.09471002390023,8.06654471414414,8.09471002390023,12937.901381369,0.0,1.0
2019-07-02,14.28,14.28,14.24,14.25,9859,8.04401246633927,8.04401246633927,8.02148021853439,8.02711328048561,17502.0265805319,0.0,1.0
2019-07-03,14.36,14.38,14.26,14.26,7459,8.08907696194901,8.10034308585145,8.03274634243683,8.03274634243683,13241.4663012666,0.0,1.0
2019-07-05,14.24,14.3,14.09,14.15,15395,8.02148021853439,8.0552785902417,7.93698428926612,7.97078266097343,27329.7189580372,0.0,1.0
2019-07-08,14.15,14.25,14.1,14.25,7462,7.97078266097343,8.02711328048561,7.94261735121734,8.02711328048561,13246.7920016157,0.0,1.0
2019-07-09,14.08,14.13,14.02,14.1,10231,7.93135122731491,7.959516537071,7.8975528556076,7.94261735121734,18162.413423818,0.0,1.0
2019-07-10,14.08,14.12,14.07,14.12,1606,7.93135122731491,7.95388347511978,7.92571816536369,7.95388347511978,2851.02492020836,0.0,1.0
2019-07-11,14.06,14.08,13.99,14.02,4350,7.92008510341247,7.93135122731491,7.88065366975394,7.8975528556076,7722.26550616836,0.0,1.0
2019-07-12,14.11,14.16,14.0,14.0,14021,7.94825041316856,7.97641572292465,7.88628673170516,7.88628673170516,24890.5481981578,0.0,1.0
2019-07-15,14.21,14.21,14.17,14.17,3930,8.00458103268074,8.00458103268074,7.98204878487587,7.98204878487587,6976.66745729693,0.0,1.0
2019-07-16,14.23,14.23,14.16,14.16,9364,8.01584715658318,8.01584715658318,7.97641572292465,7.97641572292465,16623.2860229335,0.0,1.0
2019-07-17,14.15,14.25,14.13,14.19,17132,7.97078266097343,8.02711328048561,7.959516537071,7.9933149087783,30413.2994601555,0.0,1.0
2019-07-18,14.1,14.15,14.02,14.08,13587,7.94261735121734,7.97078266097343,7.8975528556076,7.93135122731491,24120.0968809907,0.0,1.0
2019-07-19,14.11,14.15,14.04,14.04,6255,7.94825041316856,7.97078266097343,7.90881897951003,7.90881897951003,11104.0852278352,0.0,1.0
2019-07-22,14.07,14.19,14.01,14.19,11374,7.92571816536369,7.9933149087783,7.89191979365638,7.9933149087783,20191.5052568181,0.0,1.0
2019-07-23,14.23,14.26,14.16,14.16,13516,8.01584715658318,8.03274634243683,7.97641572292465,7.97641572292465,23994.0553060624,0.0,1.0
2019-07-24,14.28,14.28,14.06,14.18,15289,8.04401246633927,8.04401246633927,7.92008510341247,7.98768184682709,27141.5442123697,0.0,1.0
2019-07-25,14.18,14.2,14.18,14.18,7242,7.98768184682709,7.99894797072952,7.98768184682709,7.98768184682709,12856.240642683,0.0,1.0
2019-07-26,14.2,14.2,14.18,14.18,735,7.99894797072952,7.99894797072952,7.98768184682709,7.98768184682709,1304.796585525,0.0,1.0
2019-07-29,14.25,14.25,14.24,14.24,7026,8.02711328048561,8.02711328048561,8.02148021853439,8.02148021853439,12472.7902175492,0.0,1.0
2019-07-30,13.9,14.09,13.9,14.09,13963,7.82995611219298,7.93698428926612,7.82995611219298,7.93698428926612,24787.5846580756,0.0,1.0
2019-07-31,13.95,14.11,13.93,13.97,29488,7.85812142194907,7.94825041316856,7.84685529804664,7.86938754585151,52348.083964573,0.0,1.0
2019-08-01,13.96,14.06,13.96,14.0,18556,7.86375448390029,7.92008510341247,7.86375448390029,7.88628673170516,32941.2318925196,0.0,1.0
2019-08-02,13.9,13.98,13.86,13.95,28476,7.82995611219298,7.87502060780273,7.80742386438811,7.85812142194907,50551.5477134828,0.0,1.0
2019-08-05,13.56,13.85,13.56,13.74,16095,7.63843200585157,7.80179080243689,7.63843200585157,7.7398271209735,28572.3823728229,0.0,1.0
2019-08-06,13.66,13.7,13.62,13.66,12106,7.69476262536375,7.71729487316862,7.67223037755888,7.69476262536375,21490.9761419941,0.0,1.0
2019-08-07,13.79,13.83,13.64,13.64,10431,7.76799243072958,7.79052467853446,7.68349650146132,7.68349650146132,18517.4601137568,0.0,1.0
2019-08-08,13.97,13.99,13.73,13.87,15560,7.86938754585151,7.88065366975394,7.73419405902228,7.81305692633933,27622.6324772367,0.0,1.0
2019-08-09,13.81,13.94,13.81,13.94,19619,7.77925855463202,7.85248835999785,7.77925855463202,7.85248835999785,34828.3050495442,0.0,1.0
2019-08-12,13.78,13.84,13.78,13.83,5170,7.76235936877837,7.79615774048567,7.76235936877837,7.79052467853446,9177.95693491734,0.0,1.0
2019-08-13,13.82,13.96,13.77,13.78,27787,7.78489161658324,7.86375448390029,7.75672630682715,7.76235936877837,49328.4118666437,0.0,1.0
2019-08-14,13.28,13.48,13.21,13.33,27239,7.48070627121747,7.59336751024183,7.44127483755894,7.50887158097356,48355.5839362115,0.0,1.0
2019-08-15,13.28,13.34,13.27,13.29,10664,7.48070627121747,7.51450464292478,7.47507320926625,7.48633933316869,18931.0895075355,0.0,1.0
2019-08-16,13.41,13.58,13.29,13.29,25180,7.5539360765833,7.64969812975401,7.48633933316869,7.48633933316869,44700.3782632918,0.0,1.0
2019-08-19,13.63,13.7,13.55,13.55,14369,7.6778634395101,7.71729487316862,7.63279894390035,7.63279894390035,25508.3294386513,0.0,1.0
2019-08-20,13.52,13.62,13.5,13.62,8311,7.6158997580467,7.67223037755888,7.60463363414426,7.67223037755888,14753.9652004058,0.0,1.0
2019-08-21,13.78,13.8,13.73,13.74,9663,7.76235936877837,7.7736254926808,7.73419405902228,7.7398271209735,17154.0808243919,0.0,1.0
2019-08-22,13.68,13.79,13.62,13.79,8990,7.70602874926619,7.76799243072958,7.67223037755888,7.76799243072958,15959.3487127479,0.0,1.0
2019-08-23,13.56,13.69,13.55,13.63,8828,7.63843200585157,7.7116618112174,7.63279894390035,7.6778634395101,15671.7608938975,0.0,1.0
2019-08-26,13.61,13.65,13.61,13.62,13963,7.66659731560766,7.68912956341253,7.66659731560766,7.67223037755888,24787.5846580756,0.0,1.0
2019-08-27,13.63,13.74,13.63,13.69,4130,7.6778634395101,7.7398271209735,7.6778634395101,7.7116618112174,7331.71414723571,0.0,1.0
2019-08-28,13.57,13.59,13.53,13.58,91717,7.64406506780279,7.65533119170523,7.62153281999792,7.64969812975401,162819.086305573,0.0,1.0
2019-08-29,13.67,13.71,13.65,13.65,15579,7.70039568731497,7.72292793511984,7.68912956341253,7.68912956341253,27656.3619127809,0.0,1.0
2019-08-30,13.75,13.9,13.74,13.81,9776,7.74546018292471,7.82995611219298,7.7398271209735,7.77925855463202,17354.6822042073,0.0,1.0
2019-09-03,13.7,13.76,13.65,13.65,5994,7.71729487316862,7.75109324487593,7.68912956341253,7.68912956341253,10640.7492974651,0.0,1.0
2019-09-04,13.92,13.92,13.81,13.81,13471,7.84122223609542,7.84122223609542,7.77925855463202,7.77925855463202,23914.1698008262,0.0,1.0
2019-09-05,13.96,14.1,13.8,13.98,28627,7.86375448390029,7.94261735121734,7.7736254926808,7.87502060780273,50819.6079643866,0.0,1.0
2019-09-06,13.99,14.04,13.99,14.02,36928,7.88065366975394,7.90881897951003,7.88065366975394,7.8975528556076,65555.8208302955,0.0,1.0
2019-09-09,14.08,14.13,14.05,14.11,11174,7.93135122731491,7.959516537071,7.91445204146125,7.94825041316856,19836.4585668794,0.0,1.0
2019-09-10,14.02,14.11,13.97,14.1,31517,7.8975528556076,7.94825041316856,7.86938754585151,7.94261735121734,55950.0326340019,0.0,1.0
2019-09-11,14.03,14.06,13.96,13.96,18164,7.90318591755882,7.92008510341247,7.86375448390029,7.86375448390029,32245.3403802396,0.0,1.0
2019-09-12,14.12,14.15,14.01,14.01,20949,7.95388347511978,7.97078266097343,7.89191979365638,7.89191979365638,37189.365537637,0.0,1.0
2019-09-13,14.13,14.22,14.02,14.02,12659,7.959516537071,8.01021409463196,7.8975528556076,7.8975528556076,22472.6802396748,0.0,1.0
2019-09-16,14.02,14.48,14.0,14.12,38437,7.8975528556076,8.15667370536362,7.88628673170516,7.95388347511978,68234.6481058835,0.0,1.0
2019-09-17,13.99,14.0,13.94,13.94,35390,7.88065366975394,7.88628673170516,7.85248835999785,7.85248835999785,62825.5117846663,0.0,1.0
2019-09-18,14.01,14.02,13.98,14.02,9471,7.89191979365638,7.8975528556076,7.87502060780273,7.8975528556076,16813.2360020507,0.0,1.0
2019-09-19,14.04,14.08,14.03,14.08,24993,7.90881897951003,7.93135122731491,7.90318591755882,7.93135122731491,44368.4096081991,0.0,1.0
2019-09-20,14.07,14.19,14.05,14.09,21721,7.92571816536369,7.9933149087783,7.91445204146125,7.93698428926612,38559.8457608007,0.0,1.0
2019-09-23,13.87,13.93,13.85,13.85,106565,7.81305692633933,7.84685529804664,7.80179080243689,7.80179080243689,189177.752566628,0.0,1.0
2019-09-24,13.87,13.96,13.85,13.86,23503,7.81305692633933,7.86375448390029,7.80179080243689,7.80742386438811,41723.3117681552,0.0,1.0
2019-09-25,13.84,13.86,13.75,13.85,15546,7.79615774048567,7.80742386438811,7.74546018292471,7.80179080243689,27597.779208941,0.0,1.0
2019-09-26,13.9,13.93,13.83,13.92,10466,7.82995611219298,7.84685529804664,7.79052467853446,7.84122223609542,18579.5932844961,0.0,1.0
2019-09-27,13.85,13.97,13.79,13.89,31958,7.80179080243689,7.86938754585151,7.76799243072958,7.82432305024177,56732.9105853169,0.0,1.0
2019-09-30,13.86,13.92,13.81,13.81,11008,7.80742386438811,7.84122223609542,7.77925855463202,7.77925855463202,19541.7698142302,0.0,1.0
2019-10-01,13.72,13.89,13.71,13.85,22775,7.72856099707106,7.82432305024177,7.72292793511984,7.80179080243689,40430.941816778,0.0,1.0
2019-10-02,13.43,13.62,13.39,13.6,32468,7.56520220048574,7.67223037755888,7.54266995268087,7.66096425365644,57638.2796446608,0.0,1.0
2019-10-03,13.54,13.54,13.44,13.44,23579,7.62716588194914,7.62716588194914,7.57083526243696,7.57083526243696,41858.2295103319,0.0,1.0
2019-10-04,13.64,13.71,13.56,13.6,100849,7.68349650146132,7.72292793511984,7.63843200585157,7.66096425365644,179030.518168178,0.0,1.0
2019-10-07,13.64,13.72,13.64,13.66,15756,7.68349650146132,7.72856099707106,7.68349650146132,7.69476262536375,27970.5782333767,0.0,1.0
2019-10-08,13.46,13.56,13.43,13.51,10885,7.58210138633939,7.63843200585157,7.56520220048574,7.61026669609548,19323.4160999178,0.0,1.0
2019-10-09,13.72,13.72,13.59,13.62,54752,7.72856099707106,7.72856099707106,7.65533119170523,7.67223037755888,97197.5818376391,0.0,1.0
2019-10-10,13.69,13.7,13.62,13.62,21884,7.7116618112174,7.71729487316862,7.67223037755888,7.67223037755888,38849.2088131008,0.0,1.0
2019-10-11,14.0,14.0,13.75,13.76,64994,7.88628673170516,7.88628673170516,7.74546018292471,7.75109324487593,115379.522829404,0.0,1.0
2019-10-14,13.87,13.93,13.87,13.88,9770,7.81305692633933,7.84685529804664,7.81305692633933,7.81868998829055,17344.0308035092,0.0,1.0
2019-10-15,14.08,14.08,13.95,13.95,22408,7.93135122731491,7.93135122731491,7.85812142194907,7.85812142194907,39779.4311407404,0.0,1.0
2019-10-16,14.18,14.22,14.11,14.11,17441,7.98768184682709,8.01021409463196,7.94825041316856,7.94825041316856,30961.8465961109,0.0,1.0
2019-10-17,14.3,14.31,14.27,14.3,14129,8.0552785902417,8.06091165219292,8.03837940438805,8.0552785902417,25082.2734107248,0.0,1.0
2019-10-18,14.37,14.39,14.34,14.36,13622,8.09471002390023,8.10597614780266,8.07781083804657,8.08907696194901,24182.23005173,0.0,1.0
2019-10-21,14.52,14.57,14.5,14.5,3916,8.1792059531685,8.20737126292459,8.16793982926606,8.16793982926606,6951.81418900122,0.0,1.0
2019-10-22,14.48,14.52,14.45,14.47,12440,8.15667370536362,8.1792059531685,8.13977451950997,8.15104064341241,22083.9041141918,0.0,1.0
2019-10-23,14.54,14.54,14.49,14.53,16945,8.19047207707093,8.19047207707093,8.16230676731484,8.18483901511972,30081.3308050627,0.0,1.0
2019-10-24,14.48,14.5,14.42,14.5,5480,8.15667370536362,8.16793982926606,8.12287533365632,8.16793982926606,9728.27930432245,0.0,1.0
2019-10-25,14.38,14.45,14.32,14.45,12653,8.10034308585145,8.13977451950997,8.06654471414414,8.13977451950997,22462.0288389766,0.0,1.0
2019-10-28,14.44,14.46,14.42,14.42,5021,8.13414145755875,8.14540758146119,8.12287533365632,8.12287533365632,8913.44715091296,0.0,1.0
2019-10-29,14.45,14.48,14.45,14.48,1099,8.13977451950997,8.15667370536362,8.13977451950997,8.15667370536362,1950.98156121357,0.0,1.0
2019-10-30,14.54,14.55,14.42,14.54,16477,8.19047207707093,8.19610513902215,8.12287533365632,8.19047207707093,29250.521550606,0.0,1.0
2019-10-31,14.48,14.55,14.46,14.55,9591,8.15667370536362,8.19610513902215,8.14540758146119,8.19610513902215,17026.264016014,0.0,1.0
2019-11-01,14.65,14.65,14.5,14.55,17132,8.25243575853433,8.25243575853433,8.16793982926606,8.19610513902215,30413.2994601555,0.0,1.0
2019-11-04,14.8,14.81,14.76,14.76,12259,8.3369316878026,8.34256474975382,8.31439943999773,8.31439943999773,21762.5868597972,0.0,1.0
2019-11-05,14.7,14.75,14.7,14.75,8161,8.28060106829042,8.30876637804651,8.28060106829042,8.30876637804651,14487.6801829517,0.0,1.0
2019-11-06,14.66,14.72,14.65,14.65,11733,8.25806882048555,8.29186719219286,8.25243575853433,8.25243575853433,20828.8140652582,0.0,1.0
2019-11-07,14.75,14.82,14.75,14.79,15429,8.30876637804651,8.34819781170504,8.30876637804651,8.33129862585138,27390.0768953268,0.0,1.0
2019-11-08,14.68,14.69,14.66,14.67,4881,8.26933494438799,8.2749680063392,8.25806882048555,8.26370188243677,8664.9144679558,0.0,1.0
2019-11-11,14.68,14.68,14.57,14.64,6690,8.26933494438799,8.26933494438799,8.20737126292459,8.24680269658311,11876.311778452,0.0,1.0
2019-11-12,14.68,14.73,14.67,14.67,6982,8.26933494438799,8.29750025414407,8.26370188243677,8.26370188243677,12394.6799457626,0.0,1.0
2019-11-13,14.7,14.7,14.58,14.58,9158,8.28060106829042,8.28060106829042,8.2130043248758,8.2130043248758,16257.5879322965,0.0,1.0
2019-11-14,14.74,14.74,14.65,14.73,5688,8.30313331609529,8.30313331609529,8.25243575853433,8.29750025414407,10097.5278618588,0.0,1.0
2019-11-15,14.81,14.81,14.71,14.75,6348,8.34256474975382,8.34256474975382,8.28623413024164,8.30876637804651,11269.1819386567,0.0,1.0
2019-11-18,14.83,14.83,14.74,14.74,7550,8.35383087365626,8.35383087365626,8.30313331609529,8.30313331609529,13403.0125451888,0.0,1.0
2019-11-19,14.9,14.98,14.9,14.96,15049,8.39326230731478,8.43832680292452,8.39326230731478,8.42706067902209,26715.4881844431,0.0,1.0
2019-11-20,14.79,14.83,14.7,14.76,6384,8.33129862585138,8.35383087365626,8.28060106829042,8.31439943999773,11333.0903428457,0.0,1.0
2019-11-21,14.79,14.86,14.76,14.81,6348,8.33129862585138,8.37073005950991,8.31439943999773,8.34256474975382,11269.1819386567,0.0,1.0
2019-11-22,14.71,14.81,14.7,14.81,33608,8.28623413024164,8.34256474975382,8.28060106829042,8.34256474975382,59662.0457773118,0.0,1.0
2019-11-25,14.75,14.77,14.67,14.67,26664,8.30876637804651,8.32003250194895,8.26370188243677,8.26370188243677,47334.8247026375,0.0,1.0
2019-11-26,14.85,14.85,14.76,14.76,18740,8.36509699755869,8.36509699755869,8.31439943999773,8.31439943999773,33267.8748472632,0.0,1.0
2019-11-27,15.0,15.03,14.91,14.91,30272,8.44959292682696,8.46649211268061,8.398895369266,8.398895369266,53739.866989133,0.0,1.0
2019-11-29,14.94,15.15,14.93,14.93,7510,8.41579455511965,8.53408885609523,8.41016149316843,8.41016149316843,13332.003207201,0.0,1.0
2019-12-02,14.89,15.0,14.89,15.0,17279,8.38762924536356,8.44959292682696,8.38762924536356,8.44959292682696,30674.2587772605,0.0,1.0
2019-12-03,14.94,15.19,14.83,14.84,14999,8.41579455511965,8.5566211039001,8.35383087365626,8.35946393560747,26626.7265119585,0.0,1.0
2019-12-04,15.02,15.08,14.9,14.9,12394,8.4608590507294,8.4946574224367,8.39326230731478,8.39326230731478,22002.2433755059,0.0,1.0
2019-12-05,15.02,15.08,14.97,15.08,7577,8.4608590507294,8.4946574224367,8.43269374097331,8.4946574224367,13450.9438483305,0.0,1.0
2019-12-06,15.15,15.2,15.06,15.06,10378,8.53408885609523,8.56225416585132,8.48339129853427,8.48339129853427,18423.372740923,0.0,1.0
2019-12-09,15.04,15.12,15.04,15.11,4964,8.47212517463183,8.51718967024157,8.47212517463183,8.51155660829036,8812.2588442804,0.0,1.0
2019-12-10,15.07,15.14,15.04,15.04,8202,8.48902436048549,8.52845579414401,8.47212517463183,8.47212517463183,14560.4647543892,0.0,1.0
2019-12-11,15.22,15.22,15.17,15.18,4855,8.57352028975376,8.57352028975376,8.54535497999766,8.55098804194888,8618.75839826376,0.0,1.0
2019-12-12,15.35,15.4,15.21,15.21,17794,8.64675009511959,8.67491540487568,8.56788722780254,8.56788722780254,31588.5040038528,0.0,1.0
2019-12-13,15.45,15.56,15.39,15.39,36786,8.70308071463177,8.76504439609517,8.66928234292446,8.66928234292446,65303.7376804389,0.0,1.0
2019-12-16,15.62,15.64,15.55,15.55,27332,8.79884276780247,8.81010889170491,8.75941133414395,8.75941133414395,48520.680647033,0.0,1.0
2019-12-17,15.67,15.7,15.55,15.66,63221,8.82700807755856,8.84390726341222,8.75941133414395,8.82137501560735,112232.033923097,0.0,1.0
2019-12-18,15.7,15.7,15.57,15.7,15352,8.84390726341222,8.84390726341222,8.77067745804638,8.84390726341222,27253.3839197004,0.0,1.0
2019-12-19,15.65,15.67,15.58,15.58,9940,8.81574195365613,8.82700807755856,8.7763105199976,8.7763105199976,17645.8204899571,0.0,1.0
2019-12-20,15.65,15.72,15.61,15.61,26933,8.81574195365613,8.85517338731465,8.79320970585126,8.79320970585126,47812.3625006052,0.0,1.0
2019-12-23,15.63,15.73,15.61,15.61,122306,8.80447582975369,8.86080644926587,8.79320970585126,8.79320970585126,217121.702298259,0.0,1.0
2019-12-24,15.62,15.7,15.5,15.5,11325,8.79884276780247,8.84390726341222,8.73124602438786,8.73124602438786,20104.5188177832,0.0,1.0
2019-12-26,15.76,15.78,15.66,15.66,9613,8.87770563511953,8.88897175902196,8.82137501560735,8.82137501560735,17065.3191519072,0.0,1.0
2019-12-27,15.6,15.65,15.58,15.58,8151,8.90226578522684,8.93079868838461,8.89085262396372,8.89085262396372,14283.5097342311,0.2036,1.0
2019-12-30,15.45,15.67,15.45,15.65,40708,8.8166670757535,8.94221184964772,8.8166670757535,8.93079868838461,71335.1876163759,0.0,1.0
2019-12-31,15.68,15.68,15.4,15.43,24724,8.94791843027928,8.94791843027928,8.78813417259572,8.80525391449039,43325.419539827,0.0,1.0
2020-01-02,15.85,15.85,15.72,15.72,14035,9.04493030101573,9.04493030101573,8.9707447528055,8.9707447528055,24594.4128474952,0.0,1.0
2020-01-03,15.61,15.69,15.61,15.63,9935,8.90797236585839,8.95362501091084,8.90797236585839,8.9193855271215,17409.7250901222,0.0,1.0
2020-01-06,15.59,15.61,15.52,15.58,16695,8.89655920459528,8.90797236585839,8.85661314017439,8.89085262396372,29255.6980754494,0.0,1.0
2020-01-07,15.6,15.62,15.5,15.61,12222,8.90226578522684,8.91367894648995,8.84519997891128,8.90797236585839,21417.3789684422,0.0,1.0
2020-01-08,15.7,15.73,15.55,15.55,11546,8.95933159154239,8.97645133343706,8.87373288206906,8.87373288206906,20232.7816699095,0.0,1.0
2020-01-09,15.79,15.84,15.75,15.75,20599,9.01069081722639,9.03922372038417,8.98786449470017,8.98786449470017,36096.9227107627,0.0,1.0
2020-01-10,15.7778,15.85,15.75,15.75,17155,9.0037287888559,9.04493030101573,8.98786449470017,8.98786449470017,30061.7849945693,0.0,1.0
2020-01-13,15.66,15.71,15.66,15.71,16242,8.93650526901617,8.96503817217395,8.93650526901617,8.96503817217395,28461.8776964031,0.0,1.0
2020-01-14,15.66,15.68,15.65,15.66,4375,8.93650526901617,8.94791843027928,8.93079868838461,8.93650526901617,7666.58754597731,0.0,1.0
2020-01-15,15.75,15.75,15.68,15.69,20197,8.98786449470017,8.98786449470017,8.94791843027928,8.95362501091084,35392.4728379666,0.0,1.0
2020-01-16,15.82,15.89,15.82,15.85,10126,9.02781055912106,9.06775662354195,9.02781055912106,9.04493030101573,17744.4263978437,0.0,1.0
2020-01-17,15.87,15.9,15.81,15.9,14137,9.05634346227884,9.07346320417351,9.02210397848951,9.07346320417351,24773.1538599957,0.0,1.0
2020-01-21,15.84,15.92,15.81,15.81,11011,9.03922372038417,9.08487636543662,9.02210397848951,9.02210397848951,19295.2675357157,0.0,1.0
2020-01-22,15.95,15.95,15.89,15.9,12905,9.10199610733128,9.10199610733128,9.06775662354195,9.07346320417351,22614.2428070485,0.0,1.0
2020-01-23,15.86,15.9,15.8,15.9,17218,9.05063688164728,9.07346320417351,9.01639739785795,9.07346320417351,30172.1838552314,0.0,1.0
2020-01-24,15.89,15.99,15.86,15.93,19162,9.06775662354195,9.12482242985751,9.05063688164728,9.09058294606817,33578.7772699468,0.0,1.0
2020-01-27,15.52,15.67,15.52,15.6,16240,8.85661314017439,8.94221184964772,8.85661314017439,8.90226578522684,28458.3729706678,0.0,1.0
2020-01-28,15.72,15.72,15.45,15.61,15152,8.9707447528055,8.9707447528055,8.8166670757535,8.90797236585839,26551.8021706625,0.0,1.0
2020-01-29,15.76,15.77,15.72,15.72,8976,8.99357107533173,8.99927765596328,8.9707447528055,8.9707447528055,15729.209100044,0.0,1.0
2020-01-30,15.63,15.7,15.6,15.65,45611,8.9193855271215,8.95933159154239,8.90226578522684,8.93079868838461,79927.0227564735,0.0,1.0
2020-01-31,15.36,15.54,15.36,15.54,31193,8.7653078500695,8.8680263014375,8.7653078500695,8.8680263014375,54661.4549306675,0.0,1.0
2020-02-03,15.43,15.54,15.43,15.45,13960,8.80525391449039,8.8680263014375,8.80525391449039,8.8166670757535,24462.9856324213,0.0,1.0
2020-02-04,15.72,15.8,15.61,15.63,17306,8.9707447528055,9.01639739785795,8.90797236585839,8.9193855271215,30326.3917875848,0.0,1.0
2020-02-05,15.896,15.919,15.88,15.919,5238,9.07118057192088,9.08430570737346,9.06205004291039,9.08430570737346,9178.87670076095,0.0,1.0
2020-02-06,15.9,15.93,15.74,15.8,38979,9.07346320417351,9.09058294606817,8.98215791406862,9.01639739785795,68305.3522182056,0.0,1.0
2020-02-07,15.66,15.78,15.66,15.73,20088,8.93650526901617,9.00498423659484,8.93650526901617,8.97645133343706,35201.4652853925,0.0,1.0
2020-02-10,15.67,15.75,15.61,15.61,48960,8.94221184964772,8.98786449470017,8.90797236585839,8.90797236585839,85795.6860002399,0.0,1.0
2020-02-11,15.84,15.9,15.79,15.79,29742,9.03922372038417,9.07346320417351,9.01069081722639,9.01069081722639,52118.7764097045,0.0,1.0
2020-02-12,15.91,15.97,15.82,15.95,53216,9.07916978480506,9.1134092685944,9.02781055912106,9.10199610733128,93253.7423649666,0.0,1.0
2020-02-13,15.79,15.83,15.72,15.72,4409,9.01069081722639,9.03351713975262,8.9707447528055,8.9707447528055,7726.16788347748,0.0,1.0
2020-02-14,15.81,15.85,15.78,15.84,5089,9.02210397848951,9.04493030101573,9.00498423659484,9.03922372038417,8917.77463348081,0.0,1.0
2020-02-18,15.69,15.7,15.66,15.66,7255,8.95362501091084,8.95933159154239,8.93650526901617,8.93650526901617,12713.3926048149,0.0,1.0
2020-02-19,15.77,15.81,15.75,15.75,3194,8.99927765596328,9.02210397848951,8.98786449470017,8.98786449470017,5597.04699928035,0.0,1.0
2020-02-20,15.69,15.81,15.69,15.8,17842,8.95362501091084,9.02210397848951,8.95362501091084,9.01639739785795,31265.6582846462,0.0,1.0
2020-02-21,15.66,15.73,15.62,15.73,9320,8.93650526901617,8.97645133343706,8.91367894648995,8.97645133343706,16332.0219265162,0.0,1.0
2020-02-24,15.05,15.22,14.95,15.2,34761,8.58840385049128,8.68541572122772,8.53133804417572,8.67400255996461,60913.8856424496,0.0,1.0
2020-02-25,14.72,15.12,14.72,15.12,69398,8.40008668964994,8.62834991491216,8.40008668964994,8.62834991491216,121610.47828931,0.0,1.0
2020-02-26,14.71,14.94,14.7,14.94,16532,8.39438010901838,8.52563146354416,8.38867352838682,8.52563146354416,28970.0629280222,0.0,1.0
2020-02-27,14.39,14.6,14.32,14.5,24998,8.2117695288086,8.33160772207127,8.17182346438771,8.27454191575571,43805.5669655636,0.0,1.0
2020-02-28,13.92,14.09,13.79,13.93,54033,7.94356023912548,8.04057210986193,7.86937469091526,7.94926681975704,94685.4228278383,0.0,1.0
2020-03-02,14.19,14.26,13.98,14.12,28830,8.09763791617749,8.13758398059838,7.97779972291482,8.0576918517566,50520.6214744059,0.0,1.0
2020-03-03,14.16,14.67,14.16,14.3,28470,8.08051817428282,8.37155378649216,8.08051817428282,8.1604103031246,49889.7708420512,0.0,1.0
2020-03-04,14.69,14.69,14.35,14.35,19473,8.38296694775527,8.38296694775527,8.18894320628238,8.18894320628238,34123.7621217866,0.0,1.0
2020-03-05,14.35,14.45,14.25,14.25,34701,8.18894320628238,8.24600901259793,8.13187739996682,8.13187739996682,60808.7438703906,0.0,1.0
2020-03-06,14.22,14.23,14.1,14.12,14222,8.11475765807215,8.12046423870371,8.04627869049349,8.0576918517566,24922.1047037461,0.0,1.0
2020-03-09,13.18,13.25,12.23,12.85,40505,7.52127327239037,7.56121933681125,6.97914811239258,7.33295611154903,70979.4579542425,0.0,1.0
2020-03-10,13.5,13.59,13.21,13.52,42446,7.70388385260015,7.75524307828415,7.53839301428503,7.71529701386326,74380.7942803549,0.0,1.0
2020-03-11,12.75,13.16,12.7,13.08,26825,7.27589030523347,7.50986011112725,7.24735740207569,7.46420746607481,47007.1339247638,0.0,1.0
2020-03-12,11.22,12.07,11.16,12.0,69068,6.40278346860546,6.88784282228769,6.36854398481612,6.8478967578668,121032.198542985,0.0,1.0
2020-03-13,11.25,12.12,11.19,12.06,66047,6.41990321050012,6.91637572544546,6.38566372671079,6.88213624165613,115738.310319809,0.0,1.0
2020-03-16,9.85,10.27,8.24,8.31,107481,5.62098192208233,5.86065830860767,4.70222244040187,4.74216850482276,188345.7133781,0.0,1.0
2020-03-17,10.1,10.17,9.97,10.0,28852,5.76364643787122,5.80359250229211,5.689460889661,5.70658063155566,50559.1734574943,0.0,1.0
2020-03-18,9.5,9.61,9.41,9.51,73752,5.42125159997788,5.48402398692499,5.36989237429388,5.42695818060944,129240.266215067,0.0,1.0
2020-03-19,9.45,9.55,9.29,9.45,54137,5.3927186968201,5.44978450313566,5.30141340671521,5.3927186968201,94867.668566074,0.0,1.0
2020-03-20,9.62,10.03,9.5,9.65,36736,5.48973056755655,5.72370037345033,5.42125159997788,5.50685030945122,64374.8023060623,0.0,1.0
2020-03-23,9.58,9.85,9.45,9.8,46489,5.46690424503033,5.62098192208233,5.3927186968201,5.59244901892455,81465.5973542718,0.0,1.0
2020-03-24,10.45,10.45,10.01,10.01,41771,5.96337675997567,5.96337675997567,5.71228721218722,5.71228721218722,73197.9493446899,0.0,1.0
2020-03-25,11.15,11.19,10.26,10.26,53246,6.36283740418457,6.38566372671079,5.85495172797611,5.85495172797611,93306.313250996,0.0,1.0
2020-03-26,11.72,11.72,11.08,11.08,6099,6.68811250018324,6.68811250018324,6.32289133976368,6.32289133976368,10687.6611298093,0.0,1.0
2020-03-27,11.62,11.69,11.2,11.29,38712,6.63104669386768,6.67099275828857,6.39137030734234,6.44272953302634,67837.4713325426,0.0,1.0
2020-03-30,11.66,11.66,11.45,11.47,11759,6.6538730163939,6.6538730163939,6.53403482313123,6.54544798439435,20606.0349607194,0.0,1.0
2020-03-31,11.61,11.72,11.54,11.66,13905,6.62534011323613,6.68811250018324,6.58539404881524,6.6538730163939,24366.6056747004,0.0,1.0
2020-04-01,11.15,11.38,11.14,11.38,38554,6.36283740418457,6.49408875871035,6.35713082355301,6.49408875871035,67560.5979994535,0.0,1.0
2020-04-02,11.42,11.42,11.1,11.14,10168,6.51691508123657,6.51691508123657,6.33430450102679,6.35713082355301,17818.0256382851,0.0,1.0
2020-04-03,11.28,11.29,10.67,11.18,28162,6.43702295239479,6.44272953302634,6.08892153386989,6.37995714607923,49350.0430788144,0.0,1.0
2020-04-06,11.82,11.84,11.68,11.69,21127,6.7451783064988,6.75659146776191,6.66528617765702,6.67099275828857,37022.1703048829,0.0,1.0
2020-04-07,12.11,12.27,11.75,12.27,13878,6.91066914481391,7.0019744349188,6.7052322420779,7.0019744349188,24319.2918772739,0.0,1.0
2020-04-08,12.22,12.31,12.01,12.07,15957,6.97344153176102,7.02480075744502,6.85360333849835,6.88784282228769,27962.4542791223,0.0,1.0
2020-04-09,12.59,12.59,12.47,12.47,10567,7.18458501512858,7.18458501512858,7.11610604754991,7.11610604754991,18517.2184224782,0.0,1.0
2020-04-13,12.28,12.35,12.26,12.31,25432,7.00768101555035,7.04762707997125,6.99626785428724,7.02480075744502,44566.0924501246,0.0,1.0
2020-04-14,12.97,12.97,12.51,12.51,2944,7.4014350791277,7.4014350791277,7.13893237007614,7.13893237007614,5158.95628236736,0.0,1.0
2020-04-15,12.39,12.55,12.22,12.55,22421,7.07045340249747,7.16175869260236,6.97344153176102,7.16175869260236,39289.7278556245,0.0,1.0
2020-04-16,12.36,12.67,12.0,12.67,30213,7.0533336606028,7.23023766018103,6.8478967578668,7.23023766018103,52944.1393203686,0.0,1.0
2020-04-17,12.95,12.95,12.55,12.79,19263,7.39002191786458,7.39002191786458,7.16175869260236,7.29871662775969,33755.7659195797,0.0,1.0
2020-04-20,12.47,12.65,12.47,12.52,19813,7.11610604754991,7.21882449891792,7.11610604754991,7.14463895070769,34719.5654967882,0.0,1.0
2020-04-21,12.29,12.36,12.12,12.26,30793,7.01338759618191,7.0533336606028,6.91637572544546,6.99626785428724,53960.5097836067,0.0,1.0
2020-04-22,12.49,12.6,12.42,12.6,2626,7.12751920881302,7.19029159576014,7.08757314439213,7.19029159576014,4601.70489045404,0.0,1.0
2020-04-23,12.45,12.61,12.39,12.5,11549,7.1046928862868,7.19599817639169,7.07045340249747,7.13322578944458,20238.0387585125,0.0,1.0
2020-04-24,12.83,12.83,12.44,12.58,10730,7.32154295028592,7.32154295028592,7.09898630565525,7.17887843449703,18802.8535699055,0.0,1.0
2020-04-27,12.74,12.81,12.71,12.81,20046,7.27018372460192,7.31012978902281,7.25306398270725,7.31012978902281,35127.8660449511,0.0,1.0
2020-04-28,12.73,12.95,12.55,12.95,20803,7.26447714397036,7.39002191786458,7.16175869260236,7.39002191786458,36454.4047357637,0.0,1.0
2020-04-29,13.29,13.29,12.89,12.91,35115,7.58404565933748,7.58404565933748,7.35578243407525,7.36719559533836,61534.2220975984,0.0,1.0
2020-04-30,13.03,13.04,12.84,13.04,37869,7.43567456291703,7.44138114354859,7.32724953091747,7.44138114354859,66360.229435112,0.0,1.0
2020-05-01,12.85,12.91,12.71,12.91,25567,7.33295611154903,7.36719559533836,7.25306398270725,7.36719559533836,44802.6614372576,0.0,1.0
2020-05-04,12.77,12.8,12.42,12.53,12867,7.28730346649658,7.30442320839125,7.08757314439213,7.15034553133925,22547.6530180777,0.0,1.0
2020-05-05,12.89,12.9,12.74,12.85,15117,7.35578243407525,7.36148901470681,7.27018372460192,7.33295611154903,26490.4694702946,0.0,1.0
2020-05-06,12.98,13.14,12.91,13.14,8274,7.40714165975925,7.49844694986414,7.36719559533836,7.49844694986414,14499.0503669523,0.0,1.0
2020-05-07,13.24,13.27,13.07,13.19,14306,7.5555127561797,7.57263249807437,7.45850088544325,7.52697985302192,25069.3031846289,0.0,1.0
2020-05-08,13.53,13.55,13.49,13.54,7716,7.72100359449481,7.73241675575793,7.69817727196859,7.72671017512637,13521.2318868025,0.0,1.0
2020-05-11,13.43,13.46,13.31,13.42,8386,7.66393778817926,7.68105753007392,7.59545882060059,7.6582312075477,14695.3150081293,0.0,1.0
2020-05-12,13.35,13.61,13.26,13.54,42232,7.61828514312681,7.76665623954726,7.56692591744281,7.72671017512637,74005.7886266775,0.0,1.0
2020-05-13,13.21,13.35,13.17,13.35,18400,7.53839301428503,7.61828514312681,7.51556669175881,7.61828514312681,32243.476764796,0.0,1.0
2020-05-14,13.1,13.1,12.79,12.97,22759,7.47562062733792,7.47562062733792,7.29871662775969,7.4014350791277,39882.0265048909,0.0,1.0
2020-05-15,12.87,12.91,12.68,12.78,6998,7.53867834331661,7.56210857903787,7.42738472364061,7.48596031294377,11946.9562035163,0.3405,1.0
2020-05-18,13.45,13.47,13.24,13.24,52832,7.87841676127493,7.89013187913557,7.7554080237383,7.7554080237383,90194.5684687298,0.0,1.0
2020-05-19,13.28,13.42,13.27,13.29,40427,7.77883825945956,7.86084408448399,7.77298070052925,7.78469581838988,69016.8045783869,0.0,1.0
2020-05-20,13.46,13.68,13.46,13.53,22213,7.88427432020525,8.0131406166722,7.88427432020525,7.92527723271746,37921.940289898,0.0,1.0
2020-05-21,13.56,13.65,13.51,13.57,18094,7.94284990950841,7.99556793988125,7.91356211485683,7.94870746843872,30890.0007925726,0.0,1.0
2020-05-22,13.44,13.6,13.44,13.5,12617,7.87255920234462,7.96628014522967,7.87255920234462,7.90770455592651,21539.6893997949,0.0,1.0
2020-05-26,14.03,14.14,13.89,13.89,11862,8.21815517923326,8.28258832746673,8.13614935420884,8.13614935420884,20250.7565713218,0.0,1.0
2020-05-27,14.28,14.33,14.23,14.26,101824,8.36459415249116,8.39388194714274,8.33530635783958,8.35287903463052,173833.505068139,0.0,1.0
2020-05-28,14.06,14.25,14.03,14.15,36351,8.23572785602421,8.34702147570021,8.21815517923326,8.28844588639705,62058.2745004314,0.0,1.0
2020-05-29,14.2,14.25,14.01,14.25,37511,8.31773368104863,8.34702147570021,8.20644006137263,8.34702147570021,64038.6216276219,0.0,1.0
2020-06-01,14.49,14.49,14.22,14.27,28506,8.48760289002779,8.48760289002779,8.32944879890926,8.35873659356084,48665.3234549063,0.0,1.0
2020-06-02,14.75,14.85,14.47,14.47,73942,8.63989942221601,8.69847501151916,8.47588777216716,8.47588777216716,126233.471791997,0.0,1.0
2020-06-03,15.19,15.21,15.07,15.14,43320,8.89763201514991,8.90934713301054,8.82734130798612,8.86834422049833,73955.7220257679,0.0,1.0
2020-06-04,15.18,15.28,14.97,14.97,25342,8.89177445621959,8.95035004552275,8.76876571868296,8.76876571868296,43263.7559459144,0.0,1.0
2020-06-05,15.57,15.59,15.47,15.47,9479,9.12021925450191,9.13193437236254,9.06164366519875,9.06164366519875,16182.5089815848,0.0,1.0
2020-06-08,15.61,15.74,15.53,15.64,30275,9.14364949022318,9.21979775631728,9.09678901878065,9.16122216701412,51685.3528238717,0.0,1.0
2020-06-09,15.22,15.32,15.01,15.32,19833,8.91520469194085,8.97378028124401,8.79219595440422,8.97378028124401,33858.814287559,0.0,1.0
2020-06-10,15.22,15.4,15.17,15.26,13037,8.91520469194085,9.02064075268654,8.88591689728927,8.93863492766212,22256.7116355018,0.0,1.0
2020-06-11,14.41,14.91,14.38,14.91,22833,8.44074241858526,8.73362036510106,8.42316974179432,8.73362036510106,38980.4016854654,0.0,1.0
2020-06-12,14.89,15.13,14.54,14.66,65102,8.72190524724043,8.86248666156801,8.51689068467937,8.58718139184316,111141.860926167,0.0,1.0
2020-06-15,14.76,14.79,14.22,14.55,66010,8.64575698114632,8.66332965793727,8.32944879890926,8.52274824360969,112691.994711933,0.0,1.0
2020-06-16,14.9,15.15,14.81,15.11,18043,8.72776280617074,8.87420177942864,8.6750447757979,8.85077154370738,30802.9338068082,0.0,1.0
2020-06-17,15.05,15.11,15.03,15.04,17225,8.81562619012548,8.85077154370738,8.80391107226485,8.80976863119517,29406.4476429791,0.0,1.0
2020-06-18,14.96,15.07,14.95,15.07,10994,8.76290815975264,8.82734130798612,8.75705060082232,8.82734130798612,18768.9106175275,0.0,1.0
2020-06-19,15.06,15.15,14.83,15.15,19953,8.8214837490558,8.87420177942864,8.68675989365853,8.87420177942864,34063.6777834753,0.0,1.0
2020-06-22,15.17,15.18,15.04,15.11,11665,8.88591689728927,8.89177445621959,8.80976863119517,8.85077154370738,19914.4389988593,0.0,1.0
2020-06-23,15.32,15.41,15.3,15.36,18496,8.97378028124401,9.02649831161686,8.96206516338338,8.99721051696528,31576.2935038921,0.0,1.0
2020-06-24,15.03,15.15,14.93,15.15,30488,8.80391107226485,8.87420177942864,8.74533548296169,8.87420177942864,52048.9855291231,0.0,1.0
2020-06-25,15.25,15.25,14.89,14.89,13378,8.9327773687318,8.9327773687318,8.72190524724043,8.72190524724043,22838.8654030638,0.0,1.0
2020-06-26,14.94,15.16,14.83,15.16,13454,8.75119304189201,8.88005933835896,8.68675989365853,8.88005933835896,22968.6122838108,0.0,1.0
2020-06-29,15.1,15.15,14.92,14.97,29346,8.84491398477706,8.87420177942864,8.73947792403138,8.76876571868296,50099.3679263201,0.0,1.0
2020-06-30,15.18,15.29,15.02,15.02,25710,8.89177445621959,8.95620760445307,8.79805351333454,8.79805351333454,43892.0040000576,0.0,1.0
2020-07-01,15.32,15.4,15.26,15.33,9393,8.97378028124401,9.02064075268654,8.93863492766212,8.97963784017433,16035.6901428448,0.0,1.0
2020-07-02,15.62,15.81,15.52,15.63,20431,9.14950704915349,9.26080066882949,9.09093145985033,9.15536460808381,34879.7173755417,0.0,1.0
2020-07-06,15.92,15.95,15.81,15.9,30019,9.32523381706297,9.34280649385392,9.26080066882949,9.31351869920234,51248.3106992504,0.0,1.0
2020-07-07,15.93,15.93,15.74,15.82,34974,9.33109137599329,9.33109137599329,9.21979775631728,9.26665822775981,59707.4658847924,0.0,1.0
2020-07-08,16.6,16.6,15.83,15.85,24159,9.72354782432445,9.72354782432445,9.27251578669013,9.28423090455076,41244.14331534,0.0,1.0
2020-07-09,16.0,16.52,15.97,16.25,34117,9.3720942885055,9.67668735288193,9.35452161171455,9.5185332617634,58244.3990847905,0.0,1.0
2020-07-10,15.99,16.1,15.87,16.06,27898,9.36623672957518,9.43066987780866,9.29594602241139,9.40723964208739,47627.3484089306,0.0,1.0
2020-07-13,15.88,16.11,15.88,15.96,42625,9.30180358134171,9.43652743673897,9.30180358134171,9.34866405278424,72769.2209452529,0.0,1.0
2020-07-14,16.0,16.06,15.97,15.97,8426,9.3720942885055,9.40723964208739,9.35452161171455,9.35452161171455,14384.8318049197,0.0,1.0
2020-07-15,16.25,16.38,16.02,16.22,54563,9.5185332617634,9.5946815278575,9.38380940636613,9.50096058497245,93149.7243973217,0.0,1.0
2020-07-16,16.07,16.13,16.01,16.01,12751,9.41309720101771,9.4482425545996,9.37795184743582,9.37795184743582,21768.4536369014,0.0,1.0
2020-07-17,16.19,16.32,16.19,16.19,11270,9.4833879081815,9.55953617427561,9.4833879081815,9.4833879081815,19240.0966581349,0.0,1.0
2020-07-20,16.22,16.22,16.02,16.2,11413,9.50096058497245,9.50096058497245,9.38380940636613,9.48924546711182,19484.2256574351,0.0,1.0
2020-07-21,16.41,16.46,16.13,16.31,28638,9.61225420464845,9.64154199930003,9.4482425545996,9.55367861534529,48890.6733004142,0.0,1.0
2020-07-22,16.51,16.6596,16.45,16.48,21796,9.67082979395161,9.75845887554914,9.63568444036971,9.65325711716066,37210.0396415891,0.0,1.0
2020-07-23,16.3,16.6538,16.13,16.57,34292,9.54782105641498,9.75506149136955,9.4482425545996,9.70597514753351,58543.1583496684,0.0,1.0
2020-07-24,16.48,16.74,16.05,16.12,24285,9.65325711716066,9.80555364934888,9.40138208315708,9.44238499566929,41459.2499860521,0.0,1.0
2020-07-27,16.59,16.605,16.42,16.5,39946,9.71769026539414,9.72647660378961,9.61811176357877,9.66497223502129,68195.6433989226,0.0,1.0
2020-07-28,16.45,16.6,16.45,16.5,17552,9.63568444036971,9.72354782432445,9.63568444036971,9.66497223502129,29964.7006693509,0.0,1.0
2020-07-29,16.55,16.6184,16.545,16.545,6541,9.69426002967287,9.73432573275624,9.69133125020772,9.69133125020772,11166.7677232352,0.0,1.0
2020-07-30,16.33,16.44,16.19,16.25,26806,9.56539373320592,9.6298268814394,9.4833879081815,9.5185332617634,45763.0905960927,0.0,1.0
2020-07-31,16.14,16.1665,16.02,16.11,31515,9.45410011352992,9.46962264469526,9.38380940636613,9.43652743673897,53802.2756150064,0.0,1.0
2020-08-03,16.5,16.63,16.285,16.33,26804,9.66497223502129,9.7411205011154,9.5390347180195,9.56539373320592,45759.6762044941,0.0,1.0
2020-08-04,16.52,16.54,16.39,16.39,13840,9.67668735288193,9.68840247074256,9.60053908678782,9.60053908678782,23627.5898623414,0.0,1.0
2020-08-05,16.6,16.66,16.57,16.57,17280,9.72354782432445,9.75869317790635,9.70597514753351,9.70597514753351,29500.3434119407,0.0,1.0
2020-08-06,16.83,16.83,16.66,16.66,7937,9.85827167972172,9.85827167972172,9.75869317790635,9.75869317790635,13550.0130590609,0.0,1.0
2020-08-07,16.75,16.769,16.72,16.72,7643,9.81141120827919,9.82254057024679,9.79383853148824,9.79383853148824,13048.0974940661,0.0,1.0
2020-08-10,16.95,16.9536,16.88,16.88,9010,9.92856238688551,9.93067110810043,9.8875594743733,9.8875594743733,15381.8341517121,0.0,1.0
2020-08-11,17.013,17.35,16.9545,17.13,28918,9.9654650081465,10.1628647440981,9.93119828840415,10.0339984476312,49368.6881242188,0.0,1.0
2020-08-12,17.39,17.43,17.34,17.37,14018,10.1862949798194,10.2097252155407,10.1570071851678,10.1745798619588,23931.4707146172,0.0,1.0
2020-08-13,17.3,17.34,17.23,17.34,15644,10.1335769494466,10.1570071851678,10.0925740369344,10.1570071851678,26707.3710842823,0.0,1.0
2020-08-14,17.095,17.19,17.06,17.19,17628,10.0134969913751,10.0691438012131,9.99299553511899,10.0691438012131,30094.4475500978,0.0,1.0
2020-08-17,17.22,17.34,17.12,17.15,17173,10.086716478004,10.1570071851678,10.0281408887009,10.0457135654918,29317.6734614155,0.0,1.0
2020-08-18,17.33,17.41,17.22,17.41,14919,10.1511496262375,10.19801009768,10.086716478004,10.19801009768,25469.6541297884,0.0,1.0
2020-08-19,17.355,17.425,17.301,17.35,22395,10.1657935235633,10.2067964360755,10.1341627053396,10.1628647440981,38232.6499253711,0.0,1.0
2020-08-20,17.22,17.2701,17.17,17.23,14121,10.086716478004,10.1160628482449,10.0574286833525,10.0925740369344,24107.3118819454,0.0,1.0
2020-08-21,16.99,17.41,16.76,16.95,23257,9.95199262260677,10.19801009768,9.81726876720951,9.92856238688551,39704.2527043695,0.0,1.0
2020-08-24,17.28,17.35,17.21,17.21,9820,10.1218618315859,10.1628647440981,10.0808589190737,10.0808589190737,16764.6627491469,0.0,1.0
2020-08-25,17.31,17.43,17.3,17.43,9862,10.1394345083769,10.2097252155407,10.1335769494466,10.2097252155407,16836.3649727175,0.0,1.0
2020-08-26,17.29,17.39,17.29,17.39,11617,10.1277193905163,10.1862949798194,10.1277193905163,10.1862949798194,19832.4936004927,0.0,1.0
2020-08-27,17.13,17.38,17.13,17.31,9606,10.0339984476312,10.1804374208891,10.0339984476312,10.1394345083769,16399.3228480962,0.0,1.0
2020-08-28,17.06,17.23,17.05,17.18,43975,9.99299553511899,10.0925740369344,9.98713797618867,10.0632862422828,75073.9352743108,0.0,1.0
2020-08-31,17.1484,17.1536,17.13,17.13,2778,10.044776356063,10.0478222867067,10.0339984476312,10.0339984476312,4742.58993046129,0.0,1.0
2020-09-01,17.4,17.43,17.18,17.18,9010,10.1921525387497,10.2097252155407,10.0632862422828,10.0632862422828,15381.8341517122,0.0,1.0
2020-09-02,17.53,17.95,17.4,17.47,19361,10.2683008048438,10.5143182799171,10.1921525387497,10.2331554512619,33053.0178702885,0.0,1.0
2020-09-03,17.23,17.5,17.01,17.37,19169,10.0925740369344,10.2507281280529,9.96370774046741,10.1745798619588,32725.2362768222,0.0,1.0
2020-09-04,16.83,17.09,16.6,17.09,25195,9.85827167972172,10.0105682119099,9.72354782432445,10.0105682119099,43012.798163417,0.0,1.0
2020-09-08,16.67,16.79,16.615,16.65,8504,9.76455073683667,9.83484144400046,9.73233416271993,9.75283561897603,14517.9930772652,0.0,1.0
2020-09-09,17.08,17.1457,16.9625,17.03,13795,10.0047106529796,10.0431948151518,9.9358843355484,9.97542285832804,23550.7660513728,0.0,1.0
2020-09-10,17.0,17.15,16.93,17.15,8274,9.95785018153709,10.0457135654918,9.91684726902488,10.0457135654918,14125.3380434258,0.0,1.0
2020-09-11,17.28,17.3964,17.19,17.19,63167,10.1218618315859,10.1900438175348,10.0691438012131,10.0691438012131,107838.437054518,0.0,1.0
2020-09-14,17.22,17.27,17.0575,17.22,45565,10.086716478004,10.1160042726556,9.99153114538641,10.086716478004,77788.3765952015,0.0,1.0
2020-09-15,17.01,17.35,17.01,17.17,13525,9.96370774046741,10.1628647440981,9.96370774046741,10.0574286833525,23089.8231855612,0.0,1.0
2020-09-16,17.2,17.2,16.9,17.06,9722,10.0750013601434,10.0750013601434,9.89927459223393,9.99299553511899,16597.3575608152,0.0,1.0
2020-09-17,17.06,17.07,16.98,17.03,15256,9.99299553511899,9.9988530940493,9.94613506367646,9.97542285832804,26044.9791141532,0.0,1.0
2020-09-18,17.155,17.26,17.0,17.01,5865,10.048642344957,10.1101467137253,9.95785018153709,9.96370774046741,10012.7033629069,0.0,1.0
2020-09-21,16.56,16.81,16.415,16.81,12532,9.70011758860319,9.84655656186109,9.61518298411361,9.84655656186109,21394.5777568542,0.0,1.0
2020-09-22,16.58,16.58,16.42,16.42,15331,9.71183270646382,9.71183270646382,9.61811176357877,9.61811176357877,26173.0187991008,0.0,1.0
2020-09-23,16.531,16.62,16.51,16.545,9425,9.68313066770527,9.73526294218509,9.67082979395161,9.69133125020772,16090.3204084225,0.0,1.0
2020-09-24,16.5,16.59,16.01,16.56,26805,9.66497223502129,9.71769026539414,9.37795184743582,9.70011758860319,45761.3834002934,0.0,1.0
2020-09-25,16.38,16.38,16.19,16.24,18563,9.5946815278575,9.5946815278575,9.4833879081815,9.51267570283308,31690.6756224453,0.0,1.0
2020-09-28,16.6,16.691,16.56,16.56,7524,9.72354782432445,9.77685161059033,9.70011758860319,9.70011758860319,12844.9411939492,0.0,1.0
2020-09-29,16.655,16.69,16.52,16.52,34221,9.75576439844119,9.7762658546973,9.67668735288193,9.67668735288193,58421.9474479179,0.0,1.0
2020-09-30,16.88,16.8983,16.6301,16.71,12386,9.8875594743733,9.89827880721578,9.7411790767047,9.78798097255793,21145.3271701561,0.0,1.0
2020-10-01,17.12,17.12,16.97,16.97,3440,10.0281408887009,10.0281408887009,9.94027750474614,9.94027750474614,5872.75354959929,0.0,1.0
2020-10-02,16.93,16.99,16.864,16.99,8245,9.91684726902488,9.95199262260677,9.87818738008479,9.95199262260677,14075.829365246,0.0,1.0
2020-10-05,17.354,17.39,17.0101,17.0101,9811,10.1652077676703,10.1862949798194,9.96376631605671,9.96376631605671,16749.2979869531,0.0,1.0
2020-10-06,17.1,17.51,17.1,17.44,11931,10.0164257708403,10.2565856869832,10.0164257708403,10.215582774471,20368.5530814735,0.0,1.0
2020-10-07,17.45,17.5364,17.38,17.38,15163,10.2214403334013,10.2720496425592,10.1804374208891,10.1804374208891,25886.2099048181,0.0,1.0
2020-10-08,17.49,17.49,17.3534,17.3534,771,10.2448705691226,10.2448705691226,10.1648563141345,10.1648563141345,1316.24796126193,0.0,1.0
2020-10-09,17.5,17.54,17.41,17.46,2526,10.2507281280529,10.2741583637742,10.19801009768,10.2272978923316,4312.37658903716,0.0,1.0
2020-10-12,17.67,17.78,17.65,17.6773,5946,10.3503066298683,10.4147397781017,10.3385915120076,10.3545826478874,10150.9862226504,0.0,1.0
2020-10-13,17.43,17.44,17.35,17.44,5601,10.2097252155407,10.215582774471,10.1628647440981,10.215582774471,9562.00367189117,0.0,1.0
2020-10-14,17.55,17.586,17.4135,17.495,6479,10.2800159227045,10.3011031348536,10.2000602433057,10.2477993485877,11060.9215836784,0.0,1.0
2020-10-15,17.19,17.19,17.0,17.18,1502,10.0691438012131,10.0691438012131,9.95785018153709,10.0632862422828,2564.20809055179,0.0,1.0
2020-10-16,17.49,17.49,17.26,17.27,12876,10.2448705691226,10.2448705691226,10.1101467137253,10.1160042726556,21981.8531118141,0.0,1.0
2020-10-19,17.35,17.5,17.35,17.5,6786,10.1628647440981,10.2507281280529,10.1628647440981,10.2507281280529,11585.0306940643,0.0,1.0
2020-10-20,17.45,17.62,17.45,17.51,6255,10.2214403334013,10.3210188352167,10.2214403334013,10.2565856869832,10678.5097246348,0.0,1.0
2020-10-21,17.26,17.42,17.24,17.33,8982,10.1101467137253,10.2038676566104,10.0984315958647,10.1511496262375,15334.0326693317,0.0,1.0
2020-10-22,17.3,17.33,17.14,17.15,30832,10.1335769494466,10.1511496262375,10.0398560065615,10.0457135654918,52636.2608840829,0.0,1.0
2020-10-23,17.24,17.37,17.24,17.37,5522,10.0984315958647,10.1745798619588,10.0984315958647,10.1745798619588,9427.1352037463,0.0,1.0
2020-10-26,16.7,16.89,16.7,16.89,24165,9.78212341362761,9.89341703330362,9.78212341362761,9.89341703330362,41254.3864901358,0.0,1.0
2020-10-27,16.6,16.9,16.6,16.77,6113,9.72354782432445,9.89927459223393,9.72354782432445,9.82312632613982,10436.0879211339,0.0,1.0
2020-10-28,15.92,16.29,15.57,16.29,29916,9.32523381706297,9.54196349748466,9.12021925450191,9.54196349748466,51072.4695319223,0.0,1.0
2020-10-29,16.15,16.15,15.86,15.86,5321,9.45995767246024,9.45995767246024,9.29008846348107,9.29008846348107,9083.98884808659,0.0,1.0
2020-10-30,16.0,16.0666,15.99,15.99,7574,9.3720942885055,9.4111056309814,9.36623672957518,9.36623672957518,12930.3009839143,0.0,1.0
2020-11-02,16.22,16.535,16.22,16.25,8179,9.50096058497245,9.6854736912774,9.50096058497245,9.5185332617634,13963.1544424921,0.0,1.0
2020-11-03,16.59,16.7005,16.56,16.56,6332,9.71769026539414,9.78241629157413,9.70011758860319,9.70011758860319,10809.963801181,0.0,1.0
2020-11-04,16.96,17.08,16.73,16.73,10823,9.93441994581583,10.0047106529796,9.79969609041856,9.79969609041856,18476.9801358469,0.0,1.0
2020-11-05,17.35,17.3612,17.31,17.32,11472,10.1628647440981,10.1694252101001,10.1394345083769,10.1452920673072,19584.950209594,0.0,1.0
2020-11-06,17.43,17.48,17.23,17.43,51061,10.2097252155407,10.2390130101923,10.0925740369344,10.2097252155407,87171.1247081655,0.0,1.0
2020-11-09,17.95,18.45,17.95,18.02,8007,10.5143182799171,10.8071962264329,10.5143182799171,10.5553211924293,13669.5167650121,0.0,1.0
2020-11-10,17.87,18.1,17.725,17.97,7679,10.4674578084746,10.6021816638718,10.382523203985,10.5260333977777,13109.556542841,0.0,1.0
2020-11-11,17.73,17.9,17.475,17.82,11941,10.3854519834502,10.4850304852655,10.2360842307271,10.438170013823,20385.6250394666,0.0,1.0
2020-11-12,17.59,17.76,17.54,17.67,10289,10.3034461584257,10.4030246602411,10.2741583637742,10.3503066298683,17565.3375790196,0.0,1.0
2020-11-13,17.87,17.885,17.81,17.81,7636,10.4674578084746,10.4762441468701,10.4323124548927,10.4323124548927,13036.147123471,0.0,1.0
2020-11-16,17.77,18.1749,17.465,17.91,10834,10.4088822191714,10.6460547802599,10.2302266717968,10.4908880441958,18495.7592896392,0.0,1.0
2020-11-17,18.21,18.34,17.68,17.68,7753,10.6666148121053,10.7427630781994,10.3561641887986,10.3561641887986,13235.8890319894,0.0,1.0
2020-11-18,18.2,18.25,18.155,18.25,6406,10.660757253175,10.6900450478266,10.6343982379886,10.6900450478266,10936.2962903294,0.0,1.0
2020-11-19,18.4801,18.49,18.19,18.19,8406,10.8248274788132,10.8306264621542,10.6548996942447,10.6548996942447,14350.6878889336,0.0,1.0
2020-11-20,18.36,18.44,18.2452,18.2452,4677,10.7544781960601,10.8013386675026,10.68723341954,10.68723341954,7984.554753336,0.0,1.0
2020-11-23,18.676,18.88,18.59,18.59,7998,10.939577058258,11.0590712604365,10.8892020514573,10.8892020514573,13654.1520028184,0.0,1.0
2020-11-24,18.712,18.8499,18.69,18.81,7082,10.9606642704072,11.0414400080562,10.9477776407605,11.0180683479243,12090.3606506576,0.0,1.0
2020-11-25,18.7,18.7,18.67,18.67,306,10.9536351996908,10.9536351996908,10.9360625228999,10.9360625228999,522.401914586449,0.0,1.0
2020-11-27,18.702,18.73,18.68,18.73,1055,10.9548067114769,10.9712078764817,10.9419200818302,10.9712078764817,1801.09156826373,0.0,1.0
2020-11-30,18.715,18.94,18.69,18.77,23364,10.9624215380863,11.0942166140184,10.9477776407605,10.994638112203,39886.9226548947,0.0,1.0
2020-12-01,19.0697,20.03,18.745,18.93,60325,11.1701891533446,11.7326905374228,10.9799942148772,11.0883590550881,102986.5865929,0.0,1.0
2020-12-02,19.0552,19.6,18.904,18.99,52275,11.1616956928956,11.4808155034192,11.0731294018692,11.12350440867,89243.6604085186,0.0,1.0
2020-12-03,19.2373,19.24,18.96,18.96,8719,11.2683618410167,11.2699433819279,11.105931731879,11.105931731879,14885.0401741152,0.0,1.0
2020-12-04,19.335,19.42,19.26,19.26,9206,11.3255901917659,11.3753794426735,11.2816584997885,11.2816584997885,15716.4445283753,0.0,1.0
2020-12-07,19.39,19.3964,19.365,19.38,6787,11.3578067658826,11.361555603598,11.3431628685568,11.3519492069523,11586.7378898635,0.0,1.0
2020-12-08,19.47,19.49,19.3,19.3,3732,11.4046672373251,11.4163823551858,11.3050887355098,11.3050887355098,6371.25472299554,0.0,1.0
2020-12-09,19.5,19.73,19.5,19.62,4938,11.4222399141161,11.5569637695133,11.4222399141161,11.4925306212799,8430.13285695386,0.0,1.0
2020-12-10,19.63,19.74,19.47,19.47,12754,11.4983881802102,11.5628213284437,11.4046672373251,11.4046672373251,21773.5752242992,0.0,1.0
2020-12-11,19.64,19.74,19.47,19.5,10123,11.5042457391405,11.5628213284437,11.4046672373251,11.4222399141161,17281.9430763354,0.0,1.0
2020-12-14,19.9,19.915,19.74,19.74,9520,11.6565422713287,11.6653286097242,11.5628213284437,11.5628213284437,16252.5040093562,0.0,1.0
2020-12-15,19.95,20.0,19.915,19.9284,10749,11.6858300659803,11.7151178606319,11.6653286097242,11.6731777386908,18350.6476466985,0.0,1.0
2020-12-16,20.23,20.3171,20.01,20.01,18464,11.8498417160291,11.9008610543122,11.7209754195622,11.7209754195622,31521.6632383145,0.0,1.0
2020-12-17,20.36,20.432,20.25,20.25,35539,11.9259899821232,11.9681644064215,11.8615568338898,11.8615568338898,60672.0315113984,0.0,1.0
2020-12-18,20.42,20.46,20.4,20.46,30939,11.9611353357051,11.9845655714264,11.9494202178445,11.9845655714264,52818.9308346086,0.0,1.0
2020-12-21,20.63,20.63,20.07,20.14,49567,12.0841440732418,12.0841440732418,11.7561207731441,11.7971236856563,84620.5741840081,0.0,1.0
2020-12-22,20.83,20.95,20.701,20.71,16054,12.2012952518481,12.2715859590119,12.125732741647,12.1310045446843,27407.3213619963,0.0,1.0
2020-12-23,21.05,21.1499,20.77,21.05,28319,12.330161548315,12.3886785620289,12.1661498982662,12.330161548315,48346.077840437,0.0,1.0
2020-12-24,21.03,21.06,20.975,21.03,17391,12.3184464304544,12.3360191072454,12.2862298563377,12.3184464304544,29689.8421456632,0.0,1.0
2020-12-28,21.22,21.69,21.1,21.37,32943,12.4297400501304,12.7050453198553,12.3594493429666,12.5176034340852,56240.1512164099,0.0,1.0
2020-12-29,18.9,19.28,18.6801,19.28,58017,12.3120031156311,12.5595460354162,12.1687539365238,12.5595460354162,89061.1616730243,2.119,1.0
2020-12-30,19.03,19.1,18.99,19.0,15816,12.396688851347,12.4422888628864,12.370631701896,12.3771459892587,24278.9412244784,0.0,1.0
2020-12-31,19.03,19.06,19.01,19.02,19343,12.396688851347,12.4162317134353,12.3836602766215,12.3901745639843,29693.1942403316,0.0,1.0
2021-01-04,19.35,19.605,19.28,19.37,10629,12.6051460469556,12.7712603747062,12.5595460354162,12.6181746216812,16316.4432394398,0.0,1.0
2021-01-05,19.51,19.59,19.25,19.43,20672,12.7093746447599,12.761488943662,12.5400031733279,12.6572603458578,31733.3253030106,0.0,1.0
2021-01-06,19.39,19.66,19.22,19.66,80913,12.6312031964067,12.8070889552014,12.5204603112396,12.8070889552014,124208.521199811,0.0,1.0
2021-01-07,19.58,19.58,19.32,19.54,25379,12.7549746562993,12.7549746562993,12.5856031848673,12.7289175068482,38958.9813692484,0.0,1.0
2021-01-08,19.682,19.92,19.57,19.74,18560,12.8214203873995,12.9764604266334,12.7484603689365,12.8592032541036,28491.2208602881,0.0,1.0
2021-01-11,19.4504,19.49,19.41,19.43,8316,12.6705494920778,12.6963460700344,12.6442317711322,12.6572603458578,12765.7862432196,0.0,1.0
2021-01-12,19.31,19.47,19.218,19.47,9014,12.5790888975045,12.6833174953088,12.5191574537671,12.6833174953088,13837.2772001421,0.0,1.0
2021-01-13,19.76,19.76,19.27,19.38,12840,12.8722318288291,12.8722318288291,12.5530317480535,12.6246889090439,19710.5213279148,0.0,1.0
2021-01-14,19.76,19.76,19.645,19.69,56159,12.8722318288291,12.8722318288291,12.7973175241573,12.8266318172897,86208.969412334,0.0,1.0
2021-01-15,19.65,20.065,19.2,19.54,13615,12.8005746678386,13.0709175933935,12.5074317365141,12.7289175068482,20900.2140093116,0.0,1.0
2021-01-19,19.6,19.8563,19.58,19.68,12394,12.7680032310248,12.9349644161325,12.7549746562993,12.820117529927,19025.8723783627,0.0,1.0
2021-01-20,19.94,20.0999,19.53,19.84,8501,12.9894890013589,13.0936524562896,12.7224032194854,12.9243461277312,13049.777399424,0.0,1.0
2021-01-21,20.0,20.1,19.96,19.9619,21120,13.0285747255355,13.0937175991632,13.0025175760844,13.0037552906834,32421.0444272244,0.0,1.0
2021-01-22,20.18,20.188,19.9273,19.97,2365,13.1458318980653,13.1510433279556,12.9812158564082,13.0090318634472,3630.48153742358,0.0,1.0
2021-01-25,19.88,20.108,19.748,20.01,10872,12.9504032771823,13.0989290290534,12.8644146839938,13.0350890128983,16689.4694608326,0.0,1.0
2021-01-26,20.05,20.05,19.925,20.01,11498,13.0611461623494,13.0611461623494,12.9797175703148,13.0350890128983,17650.4341299349,0.0,1.0
2021-01-27,19.48,19.64,19.32,19.64,16179,12.6898317826716,12.7940603804759,12.5856031848673,12.7940603804759,24836.1779255712,0.0,1.0
2021-01-28,19.735,20.0,19.63,19.72,17627,12.8559461104222,13.0285747255355,12.7875460931131,12.846174679378,27058.9843806195,0.0,1.0
2021-01-29,19.58,19.7399,19.48,19.64,8978,12.7549746562993,12.8591381112299,12.6898317826716,12.7940603804759,13782.014056232,0.0,1.0
2021-02-01,19.86,20.37,19.63,19.79,25164,12.9373747024568,13.2696033579579,12.7875460931131,12.8917746909174,38628.937593119,0.0,1.0
2021-02-02,19.9,20.03,19.62,20.03,16699,12.9634318519078,13.0481175876238,12.7810318057503,13.0481175876238,25634.4233376052,0.0,1.0
2021-02-03,20.03,20.1,19.76,19.96,17275,13.0481175876238,13.0937175991632,12.8722318288291,13.0025175760844,26518.6336401658,0.0,1.0
2021-02-04,19.9874,20.1,19.94,20.1,15460,13.0203667234584,13.0937175991632,12.9894890013589,13.0937175991632,23732.4501347013,0.0,1.0
2021-02-05,20.095,20.14,20.05,20.08,37888,13.0904604554818,13.1197747486143,13.0611461623494,13.0806890244377,58161.3887906572,0.0,1.0
2021-02-08,20.31,20.48,20.11,20.11,32781,13.2305176337813,13.3412605189484,13.100231886526,13.100231886526,50321.6977920854,0.0,1.0
2021-02-09,20.34,20.42,20.3,20.3,73611,13.2500604958696,13.3021747947718,13.2240033464186,13.2240033464186,112999.313510058,0.0,1.0
2021-02-10,20.26,20.3402,20.21,20.29,11884,13.1979461969675,13.2501907816169,13.1653747601536,13.2174890590558,18242.977839637,0.0,1.0
2021-02-11,20.33,20.38,18.36,20.28,38674,13.2435462085069,13.2761176453207,11.9602315980416,13.210974771693,59367.9674326928,0.0,1.0
2021-02-12,20.5,20.5,20.2,20.33,15804,13.3542890936739,13.3542890936739,13.1588604727909,13.2435462085069,24260.5201765083,0.0,1.0
2021-02-16,20.66,20.7399,20.47,20.47,20349,13.4585176914782,13.5105668475067,13.3347462315856,13.3347462315856,31237.492095151,0.0,1.0
2021-02-17,20.5,20.7,20.42,20.48,55527,13.3542890936739,13.4845748409293,13.3021747947718,13.3412605189484,85238.7942192467,0.0,1.0
2021-02-18,20.4,20.55,20.31,20.31,19873,13.2891462200462,13.3868605304877,13.2305176337813,13.2305176337813,30506.7905256739,0.0,1.0
2021-02-19,20.55,20.6099,20.42,20.45,4440,13.3868605304877,13.4258811117907,13.3021747947718,13.3217176568601,6815.78774890515,0.0,1.0
2021-02-22,20.41,20.5941,20.36,20.44,20007,13.295660507409,13.4155885377576,13.2630890705952,13.3152033694973,30712.4922280056,0.0,1.0
2021-02-23,20.18,20.26,20.087,20.16,68932,13.1458318980653,13.1979461969675,13.0852490255916,13.1328033233398,105816.639889083,0.0,1.0
2021-02-24,20.18,20.18,19.95,19.95,20988,13.1458318980653,13.1458318980653,12.9960032887217,12.9960032887217,32218.4128995543,0.0,1.0
2021-02-25,19.99,20.23,19.99,20.19,17086,13.0220604381728,13.1784033348792,13.0220604381728,13.1523461854281,26228.502134638,0.0,1.0
2021-02-26,19.88,20.2,19.88,19.98,18373,12.9504032771823,13.1588604727909,12.9504032771823,13.01554615081,28204.1595294221,0.0,1.0
2021-03-01,20.2,20.7002,19.97,20.7002,17507,13.1588604727909,13.4847051266765,13.0090318634472,13.4847051266765,26874.7739009193,0.0,1.0
2021-03-02,20.27,20.28,20.2205,20.27,10842,13.2044604843302,13.210974771693,13.1722147618845,13.2044604843302,16643.4168409076,0.0,1.0
2021-03-03,20.11,20.48,20.11,20.17,19302,13.100231886526,13.3412605189484,13.100231886526,13.1393176107026,29630.2556597672,0.0,1.0
2021-03-04,19.85,20.22,19.8,20.14,18452,12.930860415094,13.1718890475164,12.8982889782802,13.1197747486143,28325.431428558,0.0,1.0
2021-03-05,19.55,19.8,19.45,19.8,17803,12.735431794211,12.8982889782802,12.6702889205833,12.8982889782802,27329.1597508463,0.0,1.0
2021-03-08,19.45,19.5981,19.38,19.38,26423,12.6702889205833,12.7667655164259,12.6246889090439,12.6246889090439,40561.6125426397,0.0,1.0
2021-03-09,19.59,19.775,19.36,19.65,30501,12.761488943662,12.8820032598732,12.6116603343184,12.8005746678386,46821.6986777829,0.0,1.0
2021-03-10,19.71,19.88,19.68,19.71,8139,12.8396603920153,12.9504032771823,12.820117529927,12.8396603920153,12494.0757856619,0.0,1.0
2021-03-11,19.85,19.95,19.825,19.89,37599,12.930860415094,12.9960032887217,12.9145746966871,12.9569175645451,57717.748552046,0.0,1.0
2021-03-12,19.72,19.86,19.67,19.75,33500,12.846174679378,12.9373747024568,12.8136032425642,12.8657175414663,51425.4255829554,0.0,1.0
2021-03-15,19.85,19.87,19.68,19.68,6423,12.930860415094,12.9438889898195,12.820117529927,12.820117529927,9859.86592594992,0.0,1.0
2021-03-16,19.87,20.31,19.72,19.91,19893,12.9438889898195,13.2305176337813,12.846174679378,12.9699461392706,30537.4922722906,0.0,1.0
2021-03-17,19.96,20.0286,19.48,19.76,37034,13.0025175760844,13.047205587393,12.6898317826716,12.8722318288291,56850.4242101247,0.0,1.0
2021-03-18,19.78,19.95,19.73,19.77,20859,12.8852604035546,12.9960032887217,12.8526889667408,12.8787461161919,32020.3866338767,0.0,1.0
2021-03-19,19.64,19.8,19.52,19.8,41186,12.7940603804759,12.8982889782802,12.7158889321227,12.8982889782802,63224.1068077492,0.0,1.0
2021-03-22,19.77,19.8,19.68,19.68,18116,12.8787461161919,12.8982889782802,12.820117529927,12.820117529927,27809.6420853975,0.0,1.0
2021-03-23,19.53,19.75,19.53,19.7,11715,12.7224032194854,12.8657175414663,12.7224032194854,12.8331461046525,17983.5480807261,0.0,1.0
2021-03-24,19.42,19.56,19.39,19.47,11926,12.650746058495,12.7419460815737,12.6312031964067,12.6833174953088,18307.4515075321,0.0,1.0
2021-03-25,19.3,19.31,19.19,19.28,8093,12.5725746101418,12.5790888975045,12.5009174491513,12.5595460354162,12423.4617684435,0.0,1.0
2021-03-26,19.42,19.45,19.33,19.33,3648,12.650746058495,12.6702889205833,12.5921174722301,12.5921174722301,5599.99858288421,0.0,1.0
2021-03-29,19.59,19.64,19.26,19.26,8626,12.761488943662,12.7940603804759,12.5465174606907,12.5465174606907,13241.6633157783,0.0,1.0
2021-03-30,19.54,19.6199,19.42,19.51,6730,12.7289175068482,12.7809666628767,12.650746058495,12.7093746447599,10331.1377365161,0.0,1.0
2021-03-31,19.77,19.788,19.54,19.6,9049,12.8787461161919,12.8904718334448,12.7289175068482,12.7680032310248,13891.0052567212,0.0,1.0
2021-04-01,19.9126,19.9126,19.75,19.81,8866,12.9716398539849,12.9716398539849,12.8657175414663,12.9048032656429,13610.0842751786,0.0,1.0
2021-04-05,20.28,20.33,20.09,20.14,7041,13.210974771693,13.2435462085069,13.0872033118004,13.1197747486143,10808.5498964056,0.0,1.0
2021-04-06,20.23,20.3,20.015,20.3,27536,13.1784033348792,13.2240033464186,13.0383461565797,13.2240033464186,42270.1647418584,0.0,1.0
2021-04-07,20.37,20.4435,20.28,20.28,22854,13.2696033579579,13.3174833700743,13.210974771693,13.210974771693,35082.8858588915,0.0,1.0
2021-04-08,20.47,20.47,20.372,20.45,1929,13.3347462315856,13.3347462315856,13.2709062154305,13.3217176568601,2961.18346117973,0.0,1.0
2021-04-09,20.27,20.35,20.15,20.35,39268,13.2044604843302,13.2565747832324,13.126289035977,13.2565747832324,60279.8093072089,0.0,1.0
2021-04-12,20.07,20.42,19.4301,20.31,6939,13.0741747370749,13.3021747947718,12.6573254887314,13.2305176337813,10651.9709886605,0.0,1.0
2021-04-13,20.32,20.32,20.16,20.23,10660,13.2370319211441,13.2370319211441,13.1328033233398,13.1784033348792,16364.0309466956,0.0,1.0
2021-04-14,20.33,20.5,20.29,20.3,17606,13.2435462085069,13.3542890936739,13.2174890590558,13.2240033464186,27026.7475466719,0.0,1.0
2021-04-15,20.53,20.67,20.46,20.46,20781,13.3738319557622,13.465031978841,13.3282319442228,13.3282319442228,31900.6498220715,0.0,1.0
2021-04-16,21.0,21.04,20.73,20.73,17428,13.6800034618123,13.7060606112634,13.5041177030176,13.5041177030176,26753.5020017835,0.0,1.0
2021-04-19,20.99,21.08,20.97,21.08,23382,13.6734891744495,13.7321177607144,13.660460599724,13.7321177607144,35893.4119695721,0.0,1.0
2021-04-20,20.6,20.81,20.5,20.79,24724,13.4194319673016,13.5562320019197,13.3542890936739,13.5432034271942,37953.4991675519,0.0,1.0
2021-04-21,20.86,20.88,20.5,20.57,22128,13.5888034387335,13.6018320134591,13.3542890936739,13.3998891052133,33968.4124567057,0.0,1.0
2021-04-22,20.8,20.9385,20.75,20.78,10203,13.5497177145569,13.6399405945313,13.5171462777431,13.5366891398314,15662.4960365043,0.0,1.0
2021-04-23,21.11,21.13,20.96,21.02,10013,13.7516606228027,13.7646891975283,13.6539463123612,13.6930320365378,15370.8294436458,0.0,1.0
2021-04-26,21.27,21.27,21.16,21.17,17911,13.855889220607,13.855889220607,13.7842320596166,13.7907463469793,27494.9491825766,0.0,1.0
2021-04-27,21.37,21.41,21.2,21.38,17930,13.9210320942347,13.9470892436858,13.8102892090676,13.9275463815975,27524.1158418624,0.0,1.0
2021-04-28,21.43,21.48,21.35,21.35,20159,13.9601178184113,13.9926892552251,13.9080035195092,13.9080035195092,30945.8255022925,0.0,1.0
2021-04-29,21.24,21.41,21.23,21.41,10926,13.8363463585187,13.9470892436858,13.829832071156,13.9470892436858,16772.3641766976,0.0,1.0
2021-04-30,21.16,21.19,21.1006,21.19,14757,13.7842320596166,13.8037749217049,13.7455371926817,13.8037749217049,22653.2837411245,0.0,1.0
2021-05-03,21.3176,21.3337,21.1716,21.31,16871,13.8868972284538,13.8973852311079,13.7917886329574,13.8819463700581,25898.4583585087,0.0,1.0
2021-05-04,20.84,21.08,20.84,21.08,8180,13.575774864008,13.7321177607144,13.575774864008,13.7321177607144,12557.0143662261,0.0,1.0
2021-05-05,20.86,21.0,20.83,21.0,7300,13.5888034387335,13.6800034618123,13.5692605766452,13.6800034618123,11206.1375150918,0.0,1.0
2021-05-06,20.83,20.9306,20.81,20.84,25160,13.5692605766452,13.6347943075147,13.5562320019197,13.575774864008,38622.7972437959,0.0,1.0
2021-05-07,20.95,21.02,20.87,20.87,20957,13.6474320249985,13.6930320365378,13.5953177260963,13.5953177260963,32170.8251922983,0.0,1.0
2021-05-10,20.93,21.09,20.88,21.05,25618,13.6344034502729,13.7386320480772,13.6018320134591,13.7125748986261,39325.867241318,0.0,1.0
2021-05-11,20.6345,20.7,20.58,20.7,16470,13.4419062587031,13.4845748409293,13.406403392576,13.4845748409293,25282.8883388441,0.0,1.0
2021-05-12,20.34,20.5306,20.292,20.41,18022,13.2500604958696,13.374222813004,13.2187919165283,13.295660507409,27665.3438762992,0.0,1.0
2021-05-13,20.35,20.45,20.28,20.45,17952,13.2565747832324,13.3217176568601,13.210974771693,13.3217176568601,27557.8877631407,0.0,1.0
2021-05-14,19.62,19.95,19.452,19.63,22415,13.3885542452021,13.6137439955036,13.2739121905031,13.3953781770294,32847.6317865015,0.9326,1.0
2021-05-17,19.77,19.7782,19.61,19.61,12247,13.4909132226119,13.4965088467103,13.3817303133747,13.3817303133747,17947.1312286096,0.0,1.0
2021-05-18,19.8501,19.935,19.82,19.89,19373,13.5455729165487,13.6035080977626,13.5250328817485,13.5728004045397,28389.7912380056,0.0,1.0
2021-05-19,19.82,19.92,19.34,19.69,30838,13.5250328817485,13.5932722000217,13.1974841540371,13.4363217679933,45190.9555669031,0.0,1.0
2021-05-20,20.19,20.213,19.94,19.94,3186,13.7775183593593,13.7932134025622,13.6069200636763,13.6069200636763,4668.86258629463,0.0,1.0
2021-05-21,19.89,20.29,19.89,20.21,28620,13.5728004045397,13.8457576776325,13.5728004045397,13.791166223014,41940.6300124772,0.0,1.0
2021-05-24,20.19,20.3262,20.19,20.28,17608,13.7775183593593,13.8704603108474,13.7775183593593,13.8389337458052,25803.3058441544,0.0,1.0
2021-05-25,20.21,20.282,20.12,20.16,26289,13.791166223014,13.8402985321707,13.7297508365681,13.7570465638774,38524.7107756117,0.0,1.0
2021-05-26,20.35,20.372,20.265,20.36,15106,13.8867012685964,13.9017139186165,13.8286978480642,13.8935252004238,22136.7979374033,0.0,1.0
2021-05-27,20.42,20.45,20.33,20.33,10248,13.9344687913877,13.9549405868696,13.8730534049418,13.8730534049418,15017.7350233356,0.0,1.0
2021-05-28,20.63,20.63,20.49,20.49,7168,14.0777713597614,14.0777713597614,13.9822363141789,13.9822363141789,10504.2081037539,0.0,1.0
2021-06-01,20.75,20.885,20.73,20.73,22080,14.1596585416892,14.2517816213581,14.1460106780346,14.1460106780346,32356.7124624562,0.0,1.0
2021-06-02,20.82,20.82,20.76,20.82,10849,14.2074260644805,14.2074260644805,14.1664824735166,14.2074260644805,15898.4589449813,0.0,1.0
2021-06-03,20.62,20.75,20.51,20.51,12364,14.0709474279341,14.1596585416892,13.9958841778336,13.9958841778336,18118.586634321,0.0,1.0
2021-06-04,20.796,20.87,20.73,20.87,27801,14.1910486280949,14.2415457236171,14.1460106780346,14.2415457236171,40740.4421724975,0.0,1.0
2021-06-07,20.76,20.93,20.73,20.73,12586,14.1664824735166,14.282489314581,14.1460106780346,14.1460106780346,18443.9122759272,0.0,1.0
2021-06-08,20.83,20.87,20.73,20.83,4773,14.2142499963078,14.2415457236171,14.1460106780346,14.2142499963078,6994.50129453366,0.0,1.0
2021-06-09,20.79,20.8,20.77,20.78,7838,14.1869542689985,14.1937782008258,14.1733064053439,14.1801303371712,11486.0467518447,0.0,1.0
2021-06-10,20.7309,20.8,20.65,20.8,6039,14.1466248318991,14.1937782008258,14.091419223416,14.1937782008258,8849.7367101799,0.0,1.0
2021-06-11,20.78,20.7972,20.62,20.62,15919,14.1801303371712,14.1918674999142,14.0709474279341,14.0709474279341,23328.1931924746,0.0,1.0
2021-06-14,20.68,20.853,20.67,20.8,16121,14.111891018898,14.2299450395106,14.1050670870707,14.1937782008258,23624.2102177199,0.0,1.0
2021-06-15,20.84,20.85,20.66,20.66,8937,14.2210739281351,14.2278978599624,14.0982431552434,14.0982431552434,13096.5552208773,0.0,1.0
2021-06-16,20.7588,20.865,20.5838,20.79,10448,14.1656636016973,14.2381337577034,14.0462447947192,14.1869542689985,15310.8211869448,0.0,1.0
2021-06-17,20.61,20.73,20.59,20.59,11839,14.0641234961068,14.1460106780346,14.0504756324521,14.0504756324521,17349.2354548468,0.0,1.0
2021-06-18,20.15,20.32,20.15,20.24,13745,13.75022263205,13.8662294731145,13.75022263205,13.8116380184959,20142.3465940426,0.0,1.0
2021-06-21,20.42,20.43,20.32,20.39,11882,13.9344687913877,13.941292723215,13.8662294731145,13.9139969959057,17412.2489800228,0.0,1.0
2021-06-22,20.35,20.47,20.32,20.34,7759,13.8867012685964,13.9685884505243,13.8662294731145,13.8798773367691,11370.2777172191,0.0,1.0
2021-06-23,20.27,20.3398,20.21,20.32,16156,13.8321098139779,13.8797408581326,13.791166223014,13.8662294731145,23675.5002963515,0.0,1.0
2021-06-24,20.46,20.47,20.3666,20.46,11695,13.961764518697,13.9685884505243,13.8980289954298,13.961764518697,17138.2134170482,0.0,1.0
2021-06-25,20.3779,20.492,20.28,20.46,8749,13.9057400383947,13.9836011005444,13.8389337458052,13.961764518697,12821.0542270846,0.0,1.0
2021-06-28,20.28,20.37,20.27,20.27,17934,13.8389337458052,13.9003491322511,13.8321098139779,13.8321098139779,26281.0362908373,0.0,1.0
2021-06-29,20.35,20.3882,20.27,20.31,12140,13.8867012685964,13.9127686881768,13.8321098139779,13.8594055412872,17790.3301310787,0.0,1.0
2021-06-30,20.225,20.2893,20.1732,20.19,15692,13.8014021207549,13.8452800024046,13.7660541538894,13.7775183593593,22995.5403967782,0.0,1.0
2021-07-01,20.37,20.3751,20.22,20.22,16436,13.9003491322511,13.903829337483,13.7979901548413,13.7979901548413,24085.8209254044,0.0,1.0
2021-07-02,20.4,20.42,20.39,20.39,5064,13.920820927733,13.9344687913877,13.9139969959057,13.9139969959057,7420.94166258507,0.0,1.0
2021-07-06,20.35,20.5,20.35,20.46,6981,13.8867012685964,13.9890602460062,13.8867012685964,13.961764518697,10230.1725407793,0.0,1.0
2021-07-07,20.5956,20.61,20.3919,20.42,17320,14.0542970342754,14.0641234961068,13.9152935429529,13.9344687913877,25381.2617685571,0.0,1.0
2021-07-08,20.3,20.36,20.23,20.23,11211,13.8525816094598,13.8935252004238,13.8048140866686,13.8048140866686,16428.944901114,0.0,1.0
2021-07-09,20.59,20.598,20.55,20.57,6889,14.0504756324521,14.055934777914,14.0231799051428,14.0368277687975,10095.3529055191,0.0,1.0
2021-07-12,20.7852,20.84,20.55,20.55,9431,14.1836787817214,14.2210739281351,14.0231799051428,14.0231799051428,13820.478044992,0.0,1.0
2021-07-13,20.6,20.64,20.6,20.64,2207,14.0572995642794,14.0845952915887,14.0572995642794,14.0845952915887,3234.20581542758,0.0,1.0
2021-07-14,20.44,20.8,20.4201,20.79,11220,13.9481166550423,14.1937782008258,13.934537030706,14.1869542689985,16442.1337784764,0.0,1.0
2021-07-15,20.3,20.3552,20.23,20.23,7082,13.8525816094598,13.8902497131466,13.8048140866686,13.8048140866686,10378.1810534019,0.0,1.0
2021-07-16,20.18,20.37,20.18,20.37,9033,13.770694427532,13.9003491322511,13.770694427532,13.9003491322511,13237.2365794097,0.0,1.0
2021-07-19,19.78,19.87,19.78,19.84,11939,13.4977371544392,13.5591525408851,13.4977371544392,13.5386807454031,17495.7785366514,0.0,1.0
2021-07-20,19.73,19.8171,19.63,19.77,19376,13.4636174953026,13.5230539415185,13.3953781770294,13.4909132226119,28394.1875304597,0.0,1.0
2021-07-21,19.95,19.95,19.67,19.67,6525,13.6137439955036,13.6137439955036,13.4226739043387,13.4226739043387,9561.93608775031,0.0,1.0
2021-07-22,20.09,20.16,20.08,20.13,10114,13.7092790410861,13.7570465638774,13.7024551092588,13.7365747683954,14821.3672937175,0.0,1.0
2021-07-23,20.2994,20.38,20.28,20.32,6621,13.8521721735502,13.9071730640784,13.8389337458052,13.8662294731145,9702.61744628271,0.0,1.0
2021-07-26,20.27,20.38,20.27,20.29,5648,13.8321098139779,13.9071730640784,13.8321098139779,13.8457576776325,8276.75326032391,0.0,1.0
2021-07-27,20.22,20.27,20.16,20.27,10142,13.7979901548413,13.8321098139779,13.7570465638774,13.8321098139779,14862.3993566227,0.0,1.0
2021-07-28,20.28,20.3,20.15,20.15,3771,13.8389337458052,13.8525816094598,13.75022263205,13.75022263205,5526.13961485155,0.0,1.0
2021-07-29,20.52,20.52,20.4,20.4,10822,14.0027081096609,14.0027081096609,13.920820927733,13.920820927733,15858.892312894,0.0,1.0
2021-07-30,20.52,20.55,20.41,20.41,9530,14.0027081096609,14.0231799051428,13.9276448595604,13.9276448595604,13965.5556959786,0.0,1.0
2021-08-02,20.59,20.69,20.43,20.69,5884,14.0504756324521,14.1187149507253,13.941292723215,14.1187149507253,8622.5949333828,0.0,1.0
2021-08-03,20.61,20.6188,20.58,20.61,26285,14.0641234961068,14.0701285561148,14.0436517006248,14.0641234961068,38518.8490523396,0.0,1.0
2021-08-04,20.63,20.6399,20.56,20.56,5474,14.0777713597614,14.0845270522704,14.0300038369702,14.0300038369702,8021.76829798392,0.0,1.0
2021-08-05,20.754,20.754,20.7,20.7,2512,14.1623881144202,14.1623881144202,14.1255388825526,14.1255388825526,3681.1622149316,0.0,1.0
2021-08-06,20.6673,20.68,20.63,20.63,1520,14.1032246254773,14.111891018898,14.0777713597614,14.0777713597614,2227.45484342995,0.0,1.0
2021-08-09,20.64,20.6833,20.64,20.64,2708,14.0845952915887,14.114142916401,14.0845952915887,14.0845952915887,3968.38665526863,0.0,1.0
2021-08-10,20.76,20.87,20.7,20.77,9849,14.1664824735166,14.2415457236171,14.1255388825526,14.1733064053439,14433.0281269352,0.0,1.0
2021-08-11,20.84,20.92,20.8,20.92,17032,14.2210739281351,14.2756653827537,14.1937782008258,14.2756653827537,24959.2176929599,0.0,1.0
2021-08-12,20.92,20.93,20.81,20.81,3456,14.2756653827537,14.282489314581,14.2006021326532,14.2006021326532,5064.52890716704,0.0,1.0
2021-08-13,20.93,20.93,20.62,20.62,12758,14.282489314581,14.282489314581,14.0709474279341,14.0709474279341,18695.9663766311,0.0,1.0
2021-08-16,20.835,20.835,20.56,20.79,14345,14.2176619622215,14.2176619622215,14.0300038369702,14.1869542689985,21021.6050848701,0.0,1.0
2021-08-17,20.64,20.74,20.6,20.6,9422,14.0845952915887,14.1528346098619,14.0572995642794,14.0572995642794,13807.2891676296,0.0,1.0
2021-08-18,20.83,20.88,20.77,20.77,11573,14.2142499963078,14.2483696554444,14.1733064053439,14.1733064053439,16959.4308572466,0.0,1.0
2021-08-19,20.72,20.78,20.59,20.59,7775,14.1391867462073,14.1801303371712,14.0504756324521,14.0504756324521,11393.7246103078,0.0,1.0
2021-08-20,20.61,20.63,20.59,20.59,5653,14.0641234961068,14.0777713597614,14.0504756324521,14.0504756324521,8284.08041441413,0.0,1.0
2021-08-23,20.6802,20.7,20.66,20.7,1128,14.1120274975345,14.1255388825526,14.0982431552434,14.1255388825526,1653.00596275592,0.0,1.0
2021-08-24,20.815,20.8499,20.68,20.83,4477,14.2040140985668,14.2278296206442,14.111891018898,14.2142499963078,6560.73377239205,0.0,1.0
2021-08-25,20.79,20.79,20.79,20.79,521,14.1869542689985,14.1869542689985,14.1869542689985,14.1869542689985,763.489456201978,0.0,1.0
2021-08-26,20.71,20.82,20.25,20.68,18322,14.13236281438,14.2074260644805,13.8184619503232,14.111891018898,26849.6234482391,0.0,1.0
2021-08-27,20.9,20.91,20.815,20.83,10009,14.262017519099,14.2688414509264,14.2040140985668,14.2142499963078,14667.4970578227,0.0,1.0
2021-08-30,21.02,21.0295,20.86,20.86,8769,14.3439047010269,14.3503874362628,14.2347217917898,14.2347217917898,12850.3628434455,0.0,1.0
2021-08-31,20.98,21.1,20.98,21.1,6115,14.3166089737176,14.3984961556454,14.3166089737176,14.3984961556454,8961.10945235142,0.0,1.0
2021-09-01,21.1,21.1,21.05,21.05,2462,14.3984961556454,14.3984961556454,14.3643764965088,14.3643764965088,3607.89067402932,0.0,1.0
2021-09-02,21.23,21.25,21.14,21.14,7574,14.4872072694006,14.5008551330552,14.4257918829547,14.4257918829547,11099.1730158806,0.0,1.0
2021-09-03,21.2258,21.2719,21.17,21.17,4335,14.4843412180331,14.5157995437571,14.4462636784367,14.4462636784367,6352.64259622952,0.0,1.0
2021-09-07,21.16,21.34,21.16,21.22,5509,14.4394397466094,14.5622705195011,14.4394397466094,14.4803833375733,8073.05837661551,0.0,1.0
2021-09-08,21.14,21.3,21.02,21.02,9512,14.4257918829547,14.5349747921918,14.3439047010269,14.3439047010269,13939.1779412538,0.0,1.0
2021-09-09,21.17,21.27,21.12,21.12,6909,14.4462636784367,14.5145029967099,14.4121440193001,14.4121440193001,10124.66152188,0.0,1.0
2021-09-10,21.21,21.34,21.17,21.34,13529,14.473559405746,14.5622705195011,14.4462636784367,14.5622705195011,19825.8135373446,0.0,1.0
2021-09-13,21.27,21.37,21.15,21.37,6877,14.5145029967099,14.5827423149831,14.432615814782,14.5827423149831,10077.7677357025,0.0,1.0
2021-09-14,21.15,21.23,21.15,21.23,10819,14.432615814782,14.4872072694006,14.432615814782,14.4872072694006,15854.49602044,0.0,1.0
2021-09-15,20.95,21.13,20.95,21.12,13861,14.2961371782356,14.4189679511274,14.2961371782356,14.4121440193001,20312.336568936,0.0,1.0
2021-09-16,20.85,20.87,20.77,20.77,5339,14.2278978599624,14.2415457236171,14.1733064053439,14.1733064053439,7823.93513754773,0.0,1.0
2021-09-17,20.5501,20.774,20.55,20.66,20117,14.0232481444611,14.1760359780748,14.0231799051428,14.0982431552434,29480.0717666318,0.0,1.0
2021-09-20,20.16,20.55,20.01,20.24,7846,13.7570465638774,14.0231799051428,13.6546875864676,13.8116380184959,11497.770198389,0.0,1.0
2021-09-21,20.3652,20.71,20.35,20.35,4368,13.897073644974,14.13236281438,13.8867012685964,13.8867012685964,6401.00181322501,0.0,1.0
2021-09-22,20.4,20.45,20.19,20.42,18474,13.920820927733,13.9549405868696,13.7775183593593,13.9344687913877,27072.3689325823,0.0,1.0
2021-09-23,20.6,20.6413,20.53,20.53,2904,14.0572995642794,14.0854824027263,14.0095320414882,14.0095320414882,4255.61109560566,0.0,1.0
2021-09-24,20.41,20.6,20.35,20.35,7958,13.9276448595604,14.0572995642794,13.8867012685964,13.8867012685964,11661.8984500102,0.0,1.0
2021-09-27,20.35,20.3557,20.28,20.28,4861,13.8867012685964,13.890590909738,13.8389337458052,13.8389337458052,7123.45920652173,0.0,1.0
2021-09-28,19.85,20.1,19.8201,20.01,15428,13.5455046772304,13.7161029729134,13.5251011210667,13.6546875864676,22608.6666608141,0.0,1.0
2021-09-29,19.78,19.9607,19.76,19.93,26362,13.4977371544392,13.6210456025589,13.4840892907845,13.600096131849,38631.6872253292,0.0,1.0
2021-09-30,19.75,19.8,19.75,19.78,4120,13.4772653589572,13.5113850180938,13.4772653589572,13.4977371544392,6037.57497034962,0.0,1.0
2021-10-01,19.43,20.3288,19.08,19.73,29424,13.258899540483,13.8722345331225,13.0200619265268,13.4636174953026,43118.8363901861,0.0,1.0
2021-10-04,19.26,19.6036,19.1701,19.42,13501,13.1428926994185,13.3773629970053,13.0815455522909,13.2520756086557,19784.7814744394,0.0,1.0
2021-10-05,19.39,19.39,19.22,19.32,10388,13.2316038131737,13.2316038131737,13.1155969721093,13.1838362903825,15222.8953378621,0.0,1.0
2021-10-06,19.1,19.1081,19.06,19.09,6032,13.0337097901814,13.0392371749616,13.0064140628721,13.0268858583541,8839.47869445362,0.0,1.0
2021-10-07,19.11,19.1711,19.07,19.12,12375,13.0405337220087,13.0822279454737,13.0132379946995,13.0473576538361,18134.7063733196,0.0,1.0
2021-10-08,19.145,19.145,19.13,19.13,3626,13.0644174834044,13.0644174834044,13.0541815856634,13.0541815856634,5313.65214623486,0.0,1.0
2021-10-11,19.11,19.1703,19.1,19.1,5191,13.0405337220087,13.0816820309275,13.0337097901814,13.0337097901814,7607.05137647692,0.0,1.0
2021-10-12,19.07,19.07,19.0,19.07,6881,13.0132379946995,13.0132379946995,12.9654704719082,13.0132379946995,10083.6294589746,0.0,1.0
2021-10-13,19.29,19.29,19.15,19.2,8545,13.1633644949005,13.1633644949005,13.067829449318,13.1019491084546,12522.1063402033,0.0,1.0
2021-10-14,19.36,19.36,19.29,19.29,4717,13.2111320176917,13.2111320176917,13.1633644949005,13.1633644949005,6912.43716872311,0.0,1.0
2021-10-15,19.63,19.88,19.27,19.27,30837,13.3953781770294,13.5659764727124,13.1497166312459,13.1497166312459,45189.4901360851,0.0,1.0
2021-10-18,19.5,19.88,19.352,19.49,7059,13.3066670632742,13.5659764727124,13.2056728722299,13.2998431314469,10344.4761445869,0.0,1.0
2021-10-19,19.64,19.6591,19.47,19.52,25000,13.4022021088567,13.4152358186469,13.2861952677923,13.3203149269289,36635.7704511506,0.0,1.0
2021-10-20,19.72,19.78,19.6501,19.7,8366,13.4567935634753,13.4977371544392,13.4090942800023,13.4431456998206,12259.794223773,0.0,1.0
2021-10-21,19.76,19.8295,19.705,19.74,23562,13.4840892907845,13.5315156169844,13.4465576657343,13.4704414271299,34528.4809348005,0.0,1.0
2021-10-22,19.8898,19.93,19.73,19.93,11445,13.5726639259032,13.600096131849,13.4636174953026,13.600096131849,16771.8557125367,0.0,1.0
2021-10-25,19.8918,19.95,19.72,19.95,4698,13.5740287122686,13.6137439955036,13.4567935634753,13.6137439955036,6884.59398318022,0.0,1.0
2021-10-26,19.95,20.01,19.95,19.99,10919,13.6137439955036,13.6546875864676,13.6137439955036,13.6410397228129,16001.0391022445,0.0,1.0
2021-10-27,19.92,20.06,19.9,20.01,9883,13.5932722000217,13.6888072456042,13.579624336367,13.6546875864676,14482.8527747488,0.0,1.0
2021-10-28,20.01,20.06,19.88,19.88,13628,13.6546875864676,13.6888072456042,13.5659764727124,13.5659764727124,19970.8911883311,0.0,1.0
2021-10-29,19.83,19.89,19.76,19.76,19937,13.5318568135758,13.5728004045397,13.4840892907845,13.4840892907845,29216.2942193835,0.0,1.0
2021-11-01,19.96,19.96,19.85,19.87,15225,13.620567927331,13.620567927331,13.5455046772304,13.5591525408851,22311.1842047506,0.0,1.0
2021-11-02,19.99,20.4,19.9,19.95,23890,13.6410397228129,13.920820927733,13.579624336367,13.6137439955036,35009.1422431195,0.0,1.0
2021-11-03,20.12,20.15,19.93,20.05,12132,13.7297508365681,13.75022263205,13.600096131849,13.6819833137768,17778.6066845343,0.0,1.0
2021-11-04,20.15,20.48,19.9712,20.48,33682,13.75022263205,13.9754123823516,13.6282107309775,13.9754123823516,49358.6408134262,0.0,1.0
2021-11-05,20.3,20.3,19.6246,20.25,13068,13.8525816094598,13.8525816094598,13.3916932538426,13.8184619503232,19150.2499302255,0.0,1.0
2021-11-08,20.14,20.22,20.06,20.2,15098,13.7433987002227,13.7979901548413,13.6888072456042,13.7843422911866,22125.0744908589,0.0,1.0
2021-11-09,20.34,20.46,20.21,20.28,21955,13.8798773367691,13.961764518697,13.791166223014,13.8389337458052,32173.5336102004,0.0,1.0
2021-11-10,20.28,20.47,20.1,20.31,13685,13.8389337458052,13.9685884505243,13.7161029729134,13.8594055412872,20054.4207449598,0.0,1.0
2021-11-11,20.1,20.34,20.1,20.34,12163,13.7161029729134,13.8798773367691,13.7161029729134,13.8798773367691,17824.0350398938,0.0,1.0
2021-11-12,19.97,20.1,19.76,20.1,14896,13.6273918591583,13.7161029729134,13.4840892907845,13.7161029729134,21829.0574656135,0.0,1.0
2021-11-15,19.88,20.095,19.7413,19.97,39636,13.5659764727124,13.7126910069998,13.4713285382675,13.6273918591583,58083.8159040721,0.0,1.0
2021-11-16,20.02,20.08,19.4,20.01,48319,13.6615115182949,13.7024551092588,13.238427745001,13.6546875864676,70808.1516971656,0.0,1.0
2021-11-17,19.94,20.01,19.89,20.01,14294,13.6069200636763,13.6546875864676,13.5728004045397,13.6546875864676,20946.8681131498,0.0,1.0
2021-11-18,19.91,19.92,19.82,19.91,15786,13.5864482681944,13.5932722000217,13.5250328817485,13.5864482681944,23133.2908936744,0.0,1.0
2021-11-19,19.64,19.775,19.6001,19.7,15764,13.4022021088567,13.4943251885255,13.3749746208657,13.4431456998206,23101.0514156775,0.0,1.0
2021-11-22,19.73,19.815,19.605,19.73,33302,13.4636174953026,13.5216209158348,13.3783183474611,13.4636174953026,48801.7771025686,0.0,1.0
2021-11-23,19.38,19.58,19.38,19.58,7993,13.2247798813464,13.3612585178928,13.2247798813464,13.3612585178928,11713.1885286418,0.0,1.0
2021-11-24,19.0,19.07,18.93,19.07,33057,12.9654704719082,13.0132379946995,12.917702949117,13.0132379946995,48442.7465521474,0.0,1.0
2021-11-26,18.66,18.85,18.5854,18.7,13885,12.7334567897793,12.8631114944984,12.6825502583475,12.7607525170886,20347.5069085691,0.0,1.0
2021-11-29,18.75,18.85,18.55,18.85,13730,12.7948721762252,12.8631114944984,12.6583935396788,12.8631114944984,20120.3651317719,0.0,1.0
2021-11-30,18.58,18.83,18.47,18.7,2442,12.6788653351608,12.8494636308438,12.6038020850603,12.7607525170886,3578.58205766838,0.0,1.0
2021-12-01,18.49,18.93,18.49,18.84,8538,12.6174499487149,12.917702949117,12.6174499487149,12.8562875626711,12511.8483244769,0.0,1.0
2021-12-02,18.67,18.85,18.53,18.59,27794,12.7402807216067,12.8631114944984,12.6447456760242,12.6856892669881,40730.184156771,0.0,1.0
2021-12-03,18.59,18.74,18.25,18.56,35952,12.6856892669881,12.7880482443979,12.4536755848592,12.6652174715061,52685.1687703906,0.0,1.0
2021-12-06,18.48,18.67,18.46,18.67,30450,12.6106260168876,12.7402807216067,12.5969781532329,12.7402807216067,44622.3684095013,0.0,1.0
2021-12-07,18.85,19.065,18.69,18.69,26273,12.8631114944984,13.0098260287858,12.7539285852613,12.7539285852613,38501.2638825232,0.0,1.0
2021-12-08,19.05,19.08,18.92,18.95,19024,12.9995901310448,13.0200619265268,12.9108790172897,12.9313508127716,27878.3558825076,0.0,1.0
2021-12-09,18.92,19.15,18.885,18.91,10341,12.9108790172897,13.067829449318,12.886995255894,12.9040550854623,15154.0200894139,0.0,1.0
2021-12-10,18.91,18.94,18.86,18.94,6944,12.9040550854623,12.9245268809443,12.8699354263257,12.9245268809443,10175.9516005116,0.0,1.0
2021-12-13,18.6,18.76,18.59,18.76,10161,12.6925131988154,12.8016961080525,12.6856892669881,12.8016961080525,14890.2425421656,0.0,1.0
2021-12-14,18.61,18.7,18.49,18.51,8260,12.6993371306427,12.7607525170886,12.6174499487149,12.6310978123695,12104.4585570602,0.0,1.0
2021-12-15,18.77,18.78,18.41,18.58,21876,12.8085200398799,12.8153439717072,12.5628584940963,12.6788653351608,32057.7645755747,0.0,1.0
2021-12-16,18.51,18.65,18.47,18.65,30372,12.6310978123695,12.726632857952,12.6038020850603,12.726632857952,44508.0648056939,0.0,1.0
2021-12-17,18.39,18.43,18.35,18.41,17079,12.5492106304417,12.576506357751,12.5219149031324,12.5628584940963,25028.092941408,0.0,1.0
2021-12-20,18.57,18.64,18.24,18.24,31146,12.6720414033335,12.7198089261247,12.4468516530319,12.4468516530319,45642.3082588612,0.0,1.0
2021-12-21,19.35,19.4,18.7,18.7,41072,13.2043080858644,13.238427745001,12.7607525170886,12.7607525170886,60188.1745587863,0.0,1.0
2021-12-22,19.284,19.71,19.16,19.17,45084,13.1592701358041,13.4499696316479,13.0746533811453,13.0814773129727,66067.4830007869,0.0,1.0
2021-12-23,19.88,19.9443,19.38,19.44,54022,13.5659764727124,13.6098543543621,13.2247798813464,13.2657234723103,79165.5036524821,0.0,1.0
2021-12-27,20.06,20.52,19.91,19.95,59609,13.6888072456042,14.0027081096609,13.5864482681944,13.6137439955036,87352.865632905,0.0,1.0
2021-12-28,20.14,20.3058,20.01,20.2,74478,13.7433987002227,13.8565394899197,13.6546875864676,13.7843422911866,109142.356466432,0.0,1.0
2021-12-29,14.96,15.15,14.88,15.15,105761,13.5651576008931,13.7374423565194,13.4926166511557,13.7374423565194,116635.914343954,4.9188,1.0
2021-12-30,15.0,15.08,14.7206,14.98,103946,13.6014280757618,13.6739690254992,13.348078808804,13.5832928383275,114634.286290756,0.0,1.0
2021-12-31,14.81,15.0501,14.81,15.02,41178,13.4291433201355,13.6468568455349,13.4291433201355,13.6195633131962,45412.1432366876,0.0,1.0
2022-01-03,15.13,15.2,14.9,14.9,27575,13.7193071190851,13.7827804501053,13.5107518885901,13.5107518885901,30410.4096787522,0.0,1.0
2022-01-04,15.29,15.44,15.2162,15.23,12758,13.8643890185599,14.0004032993175,13.7974699924271,13.8099833062568,14069.8461171902,0.0,1.0
2022-01-05,14.95,15.4,14.9,15.4,25086,13.5560899821759,13.9641328244488,13.5107518885901,13.9641328244488,27665.4773237056,0.0,1.0
2022-01-06,14.97,15.0599,14.93,14.93,10285,13.5742252196103,13.6557431118777,13.5379547447416,13.5379547447416,11342.5589681221,0.0,1.0
2022-01-07,14.89,15.09,14.7787,14.87,11924,13.5016842698729,13.6830366442164,13.4007616735507,13.4835490324385,13150.0897555555,0.0,1.0
2022-01-10,14.81,14.96,14.75,14.77,12392,13.4291433201355,13.5651576008931,13.3747376078324,13.3928728452668,13666.2120304297,0.0,1.0
2022-01-11,14.76,14.926,14.75,14.79,21585,13.3838052265496,13.5343276972547,13.3747376078324,13.4110080827011,23804.485690512,0.0,1.0
2022-01-12,14.72,14.945,14.63,14.87,33657,13.3475347516809,13.5515561728173,13.2659261832264,13.4835490324385,37117.7936013696,0.0,1.0
2022-01-13,14.72,14.85,14.72,14.85,5733,13.3475347516809,13.4654137950042,13.3475347516809,13.4654137950042,6322.49786720896,0.0,1.0
2022-01-14,14.74,14.78,14.6,14.72,20863,13.3656699891153,13.401940463984,13.2387233270748,13.3475347516809,23008.2457707274,0.0,1.0
2022-01-18,14.22,14.48,14.12,14.43,28645,12.8941538158222,13.1299119024687,12.8034776286504,13.0845738088829,31590.4328285715,0.0,1.0
2022-01-19,14.13,14.26,14.09,14.26,68676,12.8125452473676,12.9304242906909,12.7762747724989,12.9304242906909,75737.635361668,0.0,1.0
2022-01-20,14.2,14.25,14.091,14.17,26281,12.8760185783878,12.9213566719737,12.7771815343706,12.8488157222363,28983.3536452327,0.0,1.0
2022-01-21,14.09,14.35,14.02,14.25,19578,12.7762747724989,13.0120328591455,12.7128014414787,12.9213566719737,21591.1151655708,0.0,1.0
2022-01-24,13.44,13.99,13.0689,13.51,36312,12.1868795558826,12.6855985853272,11.8503802252882,12.2503528869028,40045.7949684443,0.0,1.0
2022-01-25,12.98,13.205,12.56,13.2,45744,11.7697690948926,11.973790516029,11.3889291087712,11.9692567066704,50447.6438928319,0.0,1.0
2022-01-26,13.17,13.46,13.1,13.1,22583,11.9420538505189,12.2050147933169,11.8785805194986,11.8785805194986,24905.1054134274,0.0,1.0
2022-01-27,13.09,13.6794,12.83,13.57,31331,11.8695129007815,12.4039583479717,11.6337548141349,12.3047585992059,34552.6217822298,0.0,1.0
2022-01-28,13.125,13.24,12.885,13.09,29334,11.9012495662916,12.0055271815391,11.6836267170794,11.8695129007815,32350.2795110251,0.0,1.0
2022-01-31,13.43,13.52,12.99,12.99,23471,12.1778119371654,12.25942050562,11.7788367136097,11.7788367136097,25884.4143452401,0.0,1.0
2022-02-01,13.39,13.5,13.31,13.39,39559,12.1415414622967,12.2412852681856,12.0690005125593,12.1415414622967,43626.6689567276,0.0,1.0
2022-02-02,13.44,13.65,13.2091,13.54,27977,12.1868795558826,12.3772995489432,11.977508239703,12.2775557430543,30853.7454789647,0.0,1.0
2022-02-03,13.31,13.66,13.25,13.43,25636,12.0690005125593,12.3863671676604,12.0145948002563,12.1778119371654,28272.0312792201,0.0,1.0
2022-02-04,13.3,13.4,13.25,13.26,17130,12.0599328938421,12.1506090810139,12.0145948002563,12.0236624189734,18891.3986508442,0.0,1.0
2022-02-07,13.18,13.31,13.14,13.15,31069,11.951121469236,12.0690005125593,11.9148509943673,11.9239186130845,34263.6815343303,0.0,1.0
2022-02-08,13.21,13.24,13.12,13.12,9336,11.9783243253876,12.0055271815391,11.896715756933,11.896715756933,10295.9776885161,0.0,1.0
2022-02-09,13.47,13.7,13.33,13.33,22143,12.2140824120341,12.4226376425291,12.0871357499937,12.0871357499937,24419.8622490159,0.0,1.0
2022-02-10,13.45,13.6779,13.32,13.32,9369,12.1959471745998,12.4025982051642,12.0780681312765,12.0780681312765,10332.3709258469,0.0,1.0
2022-02-11,13.24,13.59,13.23,13.59,13656,12.0055271815391,12.3228938366402,11.9964595628219,12.3228938366402,15060.1833027395,0.0,1.0
2022-02-14,13.1,13.29,13.03,13.23,9741,11.8785805194986,12.050865275125,11.8151071884784,11.9964595628219,10742.6219648496,0.0,1.0
2022-02-15,13.33,13.53,13.15,13.15,12377,12.0871357499937,12.2684881243372,11.9239186130845,11.9239186130845,13649.6696498247,0.0,1.0
2022-02-16,13.355,13.49,13.29,13.29,14401,12.1098047967866,12.2322176494685,12.050865275125,12.050865275125,15881.7882061183,0.0,1.0
2022-02-17,12.9,13.25,12.9,13.25,23641,11.6972281451552,12.0145948002563,11.6972281451552,12.0145948002563,26071.8946587626,0.0,1.0
2022-02-18,12.81,13.13,12.66,12.9,13002,11.6156195767006,11.9057833756502,11.479605295943,11.6972281451552,14338.935508364,0.0,1.0
2022-02-22,12.41,12.6499,12.31,12.58,17310,11.2529148280136,11.4704470010386,11.1622386408419,11.4070643462056,19089.9072181034,0.0,1.0
2022-02-23,12.27,12.4681,12.25,12.45,11611,11.1259681659732,11.3055976927604,11.1078329285388,11.2891853028823,12804.905413599,0.0,1.0
2022-02-24,12.03,12.0392,11.7402,11.82,21149,10.908345316761,10.9166875259808,10.6455657263373,10.7179253237003,23323.6538275949,0.0,1.0
2022-02-25,12.2,12.2,11.88,12.01,45249,11.0624948349529,11.0624948349529,10.7723310360034,10.8902100793266,49901.7453328691,0.0,1.0
2022-02-28,12.02,12.21,11.87,12.01,43653,10.8992776980438,11.0715624536701,10.7632634172862,10.8902100793266,48141.6360365031,0.0,1.0
2022-03-01,11.83,12.1,11.8,12.0,27927,10.7269929424175,10.9718186477812,10.699790086266,10.8811424606094,30798.6042102815,0.0,1.0
2022-03-02,12.116,12.12,11.87,11.87,12704,10.9863268377287,10.9899538852155,10.7632634172862,10.7632634172862,14010.2935470124,0.0,1.0
2022-03-03,11.5,11.97,11.42,11.97,56593,10.4277615247507,10.8539396044579,10.3552205750133,10.8539396044579,62412.1963717001,0.0,1.0
2022-03-04,10.93,11.5,10.86,11.2,68153,9.91090725787177,10.4277615247507,9.84743392685155,10.1557329632355,75160.8576912422,0.0,1.0
2022-03-07,10.57,11.44,10.5101,10.87,89997,9.58447298405349,10.3733558124477,9.53015794793761,9.85650154556872,99250.9751535329,0.0,1.0
2022-03-08,10.63,11.06,10.5,10.5,52521,9.63887869635654,10.028786301195,9.52099965303327,9.52099965303327,57921.491450145,0.0,1.0
2022-03-09,11.21,11.3799,10.97,10.97,29315,10.1648005819527,10.3188594239575,9.94717773274047,9.94717773274047,32329.3258289255,0.0,1.0
2022-03-10,11.04,11.13,10.98,11.12,27138,10.0106510637607,10.0922596322153,9.95624535145764,10.0831920134981,29928.4749904616,0.0,1.0
2022-03-11,10.9,11.24,10.79,11.14,56457,9.88370440172025,10.1920034381042,9.78396059583133,10.1013272509324,62262.2121208819,0.0,1.0
2022-03-14,11.22,11.41,11.11,11.11,23197,10.1738682006698,10.3461529562961,10.0741243947809,10.0741243947809,25582.2401928565,0.0,1.0
2022-03-15,11.23,11.29,11.1186,11.24,70829,10.182935819387,10.2373415316901,10.0819225468777,10.1920034381042,78112.018391164,0.0,1.0
2022-03-16,11.55,11.7399,11.37,11.37,41273,10.4730996183366,10.6452936977757,10.3098824814275,10.3098824814275,45516.9116471856,0.0,1.0
2022-03-17,11.57,11.61,11.38,11.41,46349,10.4912348557709,10.5275053306396,10.3189501001446,10.3461529562961,51114.8532438983,0.0,1.0
2022-03-18,11.73,11.82,11.47,11.47,17032,10.6363167552457,10.7179253237003,10.4005586685992,10.4005586685992,18783.3217642252,0.0,1.0
2022-03-21,11.64,11.7013,11.52,11.69,32179,10.5547081867912,10.6102926895274,10.4458967621851,10.600046280377,35487.8176990958,0.0,1.0
2022-03-22,11.9,11.98,11.63,11.63,21764,10.7904662734377,10.8630072231751,10.545640568074,10.545640568074,24001.8914323976,0.0,1.0
2022-03-23,11.7,11.82,11.6,11.74,11547,10.6091138990942,10.7179253237003,10.5184377119225,10.6453843739629,12734.3245896846,0.0,1.0
2022-03-24,11.7,11.75,11.7,11.71,12466,10.6091138990942,10.6544519926801,10.6091138990942,10.6181815178114,13747.8211080807,0.0,1.0
2022-03-25,11.56,11.71,11.53,11.71,10409,10.4821672370538,10.6181815178114,10.4549643809022,10.6181815178114,11479.3093144563,0.0,1.0
2022-03-28,11.51,11.6,11.4,11.6,20741,10.4368291434679,10.5184377119225,10.337085337579,10.5184377119225,22873.7010751406,0.0,1.0
2022-03-29,11.76,11.8249,11.63,11.76,14001,10.6635196113973,10.7223684568717,10.545640568074,10.6635196113973,15440.6580566531,0.0,1.0
2022-03-30,11.63,11.73,11.63,11.73,13444,10.545640568074,10.6363167552457,10.545640568074,10.6363167552457,14826.3843235229,0.0,1.0
2022-03-31,11.43,11.63,11.43,11.63,15742,10.3642881937305,10.545640568074,10.3642881937305,10.545640568074,17360.6770322001,0.0,1.0
2022-04-01,11.5,11.54,11.43,11.54,9266,10.4277615247507,10.4640319996194,10.3642881937305,10.4640319996194,10218.7799123597,0.0,1.0
2022-04-04,11.4,11.5062,11.39,11.44,15306,10.337085337579,10.4333834483554,10.3280177188618,10.3733558124477,16879.8451692831,0.0,1.0
2022-04-05,11.3,11.3901,11.2876,11.39,10446,10.2464091504072,10.328108395049,10.2351653031979,10.3280177188618,11520.1138532819,0.0,1.0
2022-04-06,11.24,11.27,11.13,11.2,11793,10.1920034381042,10.2192062942557,10.0922596322153,10.1557329632355,13005.6196316056,0.0,1.0
2022-04-07,11.09,11.1674,11.06,11.11,10399,10.0559891573466,10.1261725262175,10.028786301195,10.0741243947809,11468.2810607196,0.0,1.0
2022-04-08,11.08,11.1,11.04,11.06,17770,10.0469215386294,10.0650567760637,10.0106510637607,10.028786301195,19597.2068899883,0.0,1.0
2022-04-11,10.92,11.07,10.88,11.07,61266,9.9018396391546,10.0378539199122,9.8655691642859,10.0378539199122,67565.6993428264,0.0,1.0
2022-04-12,10.87,10.9846,10.87,10.95,14137,9.85650154556872,9.96041645606754,9.85650154556872,9.92904249530612,15590.6423074713,0.0,1.0
2022-04-13,10.96,10.96,10.86,10.86,29660,9.9381101140233,9.9381101140233,9.84743392685155,9.84743392685155,32709.8005828393,0.0,1.0
2022-04-14,10.84,11.01,10.8208,11.01,11309,9.8292986894172,9.98344820760917,9.81188886148023,9.98344820760917,12471.8521507528,0.0,1.0
2022-04-18,10.81,10.91,10.64,10.64,43496,9.80209583326568,9.89277202043742,9.64794631507371,9.64794631507371,47968.492452838,0.0,1.0
2022-04-19,10.88,10.92,10.84,10.86,8659,9.8655691642859,9.9018396391546,9.8292986894172,9.84743392685155,9549.36491054637,0.0,1.0
2022-04-20,11.0007,11.0431,10.88,10.9,27058,9.9750153222022,10.013462025563,9.8655691642859,9.88370440172025,29840.2489605686,0.0,1.0
2022-04-21,10.99,11.1843,10.93,11.13,23222,9.96531297017482,10.1414968018495,9.91090725787177,10.0922596322153,25609.810827198,0.0,1.0
2022-04-22,10.89,10.97,10.89,10.93,19463,9.87463678300307,9.94717773274047,9.87463678300307,9.91090725787177,21464.2902475995,0.0,1.0
2022-04-25,10.65,10.88,10.61,10.69,53055,9.65701393379089,9.8655691642859,9.62074345892219,9.69328440865958,58510.4001996809,0.0,1.0
2022-04-26,10.33,10.61,10.33,10.6,42495,9.3668501348413,9.62074345892219,9.3668501348413,9.61167584020501,46864.5642538016,0.0,1.0
2022-04-27,10.29,10.52,10.29,10.52,16942,9.3305796599726,9.53913489046761,9.3305796599726,9.53913489046761,18684.0674805955,0.0,1.0
2022-04-28,10.4,10.44,10.3405,10.43,33588,9.43032346586152,9.46659394073022,9.37637113449433,9.45752632201305,37041.6986505868,0.0,1.0
2022-04-29,10.3,10.4482,10.3,10.33,10772,9.33964727868978,9.4740293880783,9.33964727868978,9.3668501348413,11879.6349250959,0.0,1.0
2022-05-02,10.39,10.3911,10.26,10.29,8004,9.42125584714435,9.42225328520324,9.30337680382108,9.3305796599726,8827.01429079722,0.0,1.0
2022-05-03,10.3,10.3999,10.26,10.36,20603,9.33964727868978,9.43023278967435,9.30337680382108,9.39405299099282,22721.5111735751,0.0,1.0
2022-05-04,10.52,10.53,10.36,10.4,20756,9.53913489046761,9.54820250918479,9.39405299099282,9.43032346586152,22890.2434557455,0.0,1.0
2022-05-05,10.2242,10.36,10.17,10.32,20220,9.27091472881359,9.39405299099282,9.22176823536651,9.35778251612413,22299.1290554622,0.0,1.0
2022-05-06,10.22,10.23,10.13,10.2195,9924,9.26710632895238,9.27617394766956,9.18549776049781,9.26665294801652,10944.4390082298,0.0,1.0
2022-05-09,10.03,10.1122,10.0237,10.1,21532,9.09482157332606,9.16935739918124,9.08910897353424,9.15829490434628,23746.0359457079,0.0,1.0
2022-05-10,9.97,10.42,9.97,10.13,12066,9.04041586102302,9.44845870329587,9.04041586102302,9.18549776049781,13306.6909586156,0.0,1.0
2022-05-11,9.97,10.24,9.94,10.0,33860,9.04041586102302,9.28524156638673,9.01321300487149,9.06761871717454,37341.6671522231,0.0,1.0
2022-05-12,9.93,10.3099,9.86,9.88,27498,9.00414538615432,9.34862422121978,8.9406720551341,8.95880729256845,30325.4921249802,0.0,1.0
2022-05-13,9.45,9.4912,9.14,9.25,27405,9.22666474947378,9.26689105504821,8.92399109102544,9.03139142144259,28068.3494016373,0.7254,1.0
2022-05-16,9.34,9.495,9.26,9.43,12719,9.11926441905663,9.2706012482808,9.04115508784415,9.20713741667066,13026.8686750383,0.0,1.0
2022-05-17,9.5277,9.54,9.39,9.49,28811,9.3025284374139,9.31453774708782,9.16808275106442,9.26571941508002,29508.38221531,0.0,1.0
2022-05-18,9.3,9.4599,9.27,9.45,47059,9.08020975345039,9.23633077921132,9.05091875424571,9.22666474947378,48198.082630602,0.0,1.0
2022-05-19,9.4,9.4,9.36,9.36,7586,9.17784641746598,9.17784641746598,9.13879175185974,9.13879175185974,7769.62227917608,0.0,1.0
2022-05-20,9.44,9.52,9.32,9.52,9519,9.21690108307222,9.2950104142847,9.09973708625351,9.2950104142847,9749.41134662234,0.0,1.0
2022-05-23,9.5947,9.62,9.46,9.46,5769,9.36794500230435,9.39264707830029,9.23642841587534,9.23642841587534,5908.64103988489,0.0,1.0
2022-05-24,9.5947,9.6,9.56,9.58,6210,9.36794500230435,9.37311974549717,9.33406507989094,9.35359241269406,6360.31562795721,0.0,1.0
2022-05-25,9.5,9.55,9.4799,9.5,8136,9.27548308148158,9.32430141348938,9.25585811201445,9.27548308148158,8332.93525749756,0.0,1.0
2022-05-26,9.66,9.73,9.51,9.51,13340,9.43170174390653,9.50004740871745,9.28524674788314,9.28524674788314,13662.900237834,0.0,1.0
2022-05-27,9.87,9.87,9.78,9.78,12067,9.63673873833928,9.63673873833928,9.54886574072525,9.54886574072525,12359.0867443735,0.0,1.0
2022-05-31,9.7831,9.85,9.75,9.83,7811,9.55189247730973,9.61721140553616,9.51957474152057,9.59768407273304,8000.06849758032,0.0,1.0
2022-06-01,9.79,9.8971,9.7439,9.85,29772,9.5586294071268,9.66319827428751,9.51361890501562,9.61721140553616,30492.64361925,0.0,1.0
2022-06-02,10.03,10.03,9.8,9.83,13867,9.79295740076424,9.79295740076424,9.56839307352837,9.59768407273304,14202.6564916075,0.0,1.0
2022-06-03,9.95,10.32,9.85,9.85,10423,9.71484806955176,10.0761037264095,9.61721140553616,9.61721140553616,10675.2930418998,0.0,1.0
2022-06-06,9.9,10.12,9.88,10.09,30469,9.66602973754396,9.88083039837827,9.64650240474084,9.85153939917359,31206.5147935955,0.0,1.0
2022-06-07,10.02,10.02,9.79,9.79,3308,9.78319373436268,9.78319373436268,9.5586294071268,9.5586294071268,3388.07151324999,0.0,1.0
2022-06-08,9.7901,9.925,9.76,9.9,13144,9.55872704379082,9.69043890354786,9.52933840792213,9.66602973754396,13462.1559764685,0.0,1.0
2022-06-09,9.72,9.7868,9.71,9.75,18556,9.49028374231589,9.55550503387831,9.48052007591433,9.51957474152057,19005.155683152,0.0,1.0
2022-06-10,9.46,9.61,9.45,9.61,14437,9.23642841587534,9.38288341189873,9.22666474947378,9.38288341189873,14786.4535782316,0.0,1.0
2022-06-13,9.11,9.31,9.03,9.31,29536,8.89470009182076,9.08997341985195,8.81659076060828,9.08997341985195,30250.9311412792,0.0,1.0
2022-06-14,8.98,9.13,8.87,9.13,29954,8.76777242860048,8.91422742462388,8.66037209818333,8.91422742462388,30679.0490048036,0.0,1.0
2022-06-15,9.12,9.16,9.0,9.02,10153,8.90446375822231,8.94351842382855,8.7872997614036,8.80682709420672,10398.7575798148,0.0,1.0
2022-06-16,8.76,8.85,8.75,8.85,21211,8.55297176776617,8.64084476538021,8.54320810136461,8.64084476538021,21724.4210603221,0.0,1.0
2022-06-17,8.75,8.82,8.74,8.75,23251,8.54320810136461,8.61155376617553,8.53344443496305,8.54320810136461,23813.8001071873,0.0,1.0
2022-06-21,8.8528,8.9513,8.77,8.87,7516,8.64357859197264,8.73975070602801,8.56273543416773,8.66037209818333,7697.92790011698,0.0,1.0
2022-06-22,8.85,8.8899,8.75,8.75,13050,8.64084476538021,8.67980179432243,8.54320810136461,8.54320810136461,13365.8806674463,0.0,1.0
2022-06-23,8.76,8.83,8.73,8.76,12777,8.55297176776617,8.62131743257709,8.52368076856149,8.55297176776617,13086.2725891158,0.0,1.0
2022-06-24,8.78,9.19,8.69,8.8,23885,8.57249910056929,8.97280942303323,8.48462610295525,8.59202643337241,24463.1463403797,0.0,1.0
2022-06-27,8.78,8.84,8.74,8.74,13738,8.57249910056929,8.63108109897865,8.53344443496305,8.53344443496305,14070.5339930557,0.0,1.0
2022-06-28,8.7264,8.86,8.7264,8.86,12341,8.52016584865693,8.65060843178177,8.52016584865693,8.65060843178177,12639.7190281192,0.0,1.0
2022-06-29,8.63,8.73,8.62,8.72,4013,8.4260441045459,8.52368076856149,8.41628043814434,8.51391710215993,4110.13633091663,0.0,1.0
2022-06-30,8.435,8.55,8.3873,8.55,21554,8.23565260971549,8.34793477333342,8.18907992098005,8.34793477333342,22075.7235177117,0.0,1.0
2022-07-01,8.4,8.47,8.31,8.35,8834,8.20147977731003,8.26982544212095,8.11360677969599,8.15266144530223,9047.83063725829,0.0,1.0
2022-07-05,8.0556,8.16,7.91,8.03,28347,7.86521910644032,7.9671517836726,7.72306012363361,7.84022412045232,29033.1509026897,0.0,1.0
2022-07-06,7.99,8.05,7.9201,8.05,16857,7.80116945484609,7.85975145325544,7.73292142669918,7.85975145325544,17265.0306828462,0.0,1.0
2022-07-07,8.1,8.1618,7.9,7.91,20816,7.90856978526324,7.96890924362488,7.71329645723205,7.72306012363361,21319.8599213458,0.0,1.0
2022-07-08,8.255,8.28,8.195,8.2,9399,8.05990661448742,8.08431578049131,8.00132461607806,8.00620644927884,9626.50669680673,0.0,1.0
2022-07-11,8.05,8.2,8.04,8.2,3841,7.85975145325544,8.00620644927884,7.84998778685388,8.00620644927884,3933.97299951428,0.0,1.0
2022-07-12,7.94,8.0935,7.93,8.08,24399,7.75235112283829,7.90222340210223,7.74258745643673,7.88904245246012,24989.5879237565,0.0,1.0
2022-07-13,7.89,7.9626,7.85,7.87,48843,7.70353279083049,7.77441700890581,7.66447812522425,7.68400545802737,50025.2650911939,0.0,1.0
2022-07-14,7.82,7.87,7.64,7.74,18553,7.63518712601957,7.68400545802737,7.4594411307915,7.5570777948071,19002.0830669066,0.0,1.0
2022-07-15,7.98,8.0,7.83,7.83,11429,7.79140578844453,7.81093312124765,7.64495079242113,7.64495079242113,11705.6436895206,0.0,1.0
2022-07-18,8.07,8.18,8.05,8.1,16425,7.87927878605856,7.98667911647572,7.85975145325544,7.90856978526324,16822.57394351,0.0,1.0
2022-07-19,8.45,8.46,8.22,8.22,17510,8.25029810931782,8.26006177571939,8.02573378208196,8.02573378208196,17933.8368189261,0.0,1.0
2022-07-20,8.28,8.33,8.0234,8.33,29274,8.08431578049131,8.13313411249911,7.83378010062729,8.13313411249911,29982.5893225152,0.0,1.0
2022-07-21,8.37,8.37,8.21,8.21,27272,8.17218877810535,8.17218877810535,8.0159701156804,8.0159701156804,27932.130081425,0.0,1.0
2022-07-22,8.37,8.4461,8.37,8.37,15341,8.17218877810535,8.24649027942122,8.17218877810535,8.17218877810535,15712.3352735091,0.0,1.0
2022-07-25,8.4725,8.585,8.4725,8.54,9899,8.27226635872134,8.38210760573888,8.27226635872134,8.33817110693186,10138.6094043717,0.0,1.0
2022-07-26,8.17,8.3,8.15,8.27,34735,7.97691545007416,8.10384311329443,7.95738811727104,8.07455211408975,35575.77509454,0.0,1.0
2022-07-27,8.34,8.34,8.19,8.22,3081,8.14289777890067,8.14289777890067,7.99644278287728,8.02573378208196,3155.57688401549,0.0,1.0
2022-07-28,8.28,8.31,8.19,8.2,56914,8.08431578049131,8.11360677969599,7.99644278287728,8.00620644927884,58291.626996708,0.0,1.0
2022-07-29,8.45,8.48,8.34,8.35,21485,8.25029810931782,8.2795891085225,8.14289777890067,8.15266144530223,22005.0533440678,0.0,1.0
2022-08-01,8.52,8.5354,8.47,8.47,18292,8.31864377412874,8.33367982038714,8.26982544212095,8.26982544212095,18734.7654535577,0.0,1.0
2022-08-02,8.47,8.6297,8.41,8.41,35606,8.26982544212095,8.42575119455385,8.21124344371159,8.21124344371159,36467.8580111182,0.0,1.0
2022-08-03,8.59,8.7051,8.55,8.55,36692,8.38698943893966,8.49936923922161,8.34793477333342,8.34793477333342,37580.1450919494,0.0,1.0
2022-08-04,8.75,8.755,8.65,8.65,9424,8.54320810136461,8.54808993456539,8.44557143734902,8.44557143734902,9652.11183218499,0.0,1.0
2022-08-05,8.72,8.76,8.7,8.71,7371,8.51391710215993,8.55297176776617,8.49438976935681,8.50415343575837,7549.41811492313,0.0,1.0
2022-08-08,8.78,8.8,8.7102,8.74,18186,8.57249910056929,8.59202643337241,8.50434870908641,8.53344443496305,18626.1996795539,0.0,1.0
2022-08-09,8.76,8.81,8.74,8.78,16320,8.55297176776617,8.60179009977397,8.53344443496305,8.57249910056929,16715.0323749214,0.0,1.0
2022-08-10,8.88,8.91,8.81,8.83,31047,8.67013576458489,8.69942676378957,8.60179009977397,8.62131743257709,31798.5055235407,0.0,1.0
2022-08-11,8.86,9.02,8.86,8.92,13256,8.65060843178177,8.80682709420672,8.65060843178177,8.70919043019112,13576.8669829631,0.0,1.0
2022-08-12,8.89,8.9,8.86,8.88,97231,8.67989943098645,8.68966309738801,8.65060843178177,8.67013576458489,99584.5167185036,0.0,1.0
2022-08-15,8.66,8.7558,8.65,8.75,13398,8.45533510375058,8.54887102787752,8.44557143734902,8.54320810136461,13722.3041519115,0.0,1.0
2022-08-16,8.721,8.75,8.67,8.7,22284,8.51489346880009,8.54320810136461,8.46509877015214,8.49438976935681,22823.3934707566,0.0,1.0
2022-08-17,8.52,8.62,8.52,8.58,17936,8.31864377412874,8.41628043814434,8.31864377412874,8.3772257725381,18370.1483257714,0.0,1.0
2022-08-18,8.5482,8.56,8.54,8.55,10087,8.34617731338114,8.35769843973498,8.33817110693186,8.34793477333342,10331.1600224162,0.0,1.0
2022-08-19,8.45,8.5,8.423,8.5,10631,8.25029810931782,8.29911644132562,8.22393621003362,8.29911644132562,10888.3277682469,0.0,1.0
2022-08-22,8.11,8.32,8.1,8.32,21036,7.9183334516648,8.12337044609755,7.90856978526324,8.12337044609755,21545.1851126744,0.0,1.0
2022-08-23,8.05,8.34,8.04,8.1,33630,7.85975145325544,8.14289777890067,7.84998778685388,7.90856978526324,34444.0281108214,0.0,1.0
2022-08-24,8.05,8.11,8.03,8.03,16805,7.85975145325544,7.9183334516648,7.84022412045232,7.84022412045232,17211.7720012594,0.0,1.0
2022-08-25,8.07,8.1153,8.04,8.06,13761,7.87927878605856,7.92350819485763,7.84998778685388,7.869515119657,14094.0907176037,0.0,1.0
2022-08-26,7.8,8.05,7.8,8.05,34102,7.61565979321645,7.85975145325544,7.61565979321645,7.85975145325544,34927.4530667628,0.0,1.0
2022-08-29,7.91,7.98,7.9,7.91,41471,7.72306012363361,7.79140578844453,7.71329645723205,7.72306012363361,42474.8227708556,0.0,1.0
2022-08-30,7.88,8.0,7.85,7.96,12552,7.69376912442893,7.81093312124765,7.66447812522425,7.77187845564141,12855.8263707116,0.0,1.0
2022-08-31,7.79,7.84,7.73,7.84,30450,7.6058961268149,7.65471445882269,7.54731412840554,7.65471445882269,31187.054890708,0.0,1.0
2022-09-01,7.75,7.76,7.65,7.71,35233,7.56684146120866,7.57660512761022,7.46920479719306,7.52778679560242,36085.8293912748,0.0,1.0
2022-09-02,7.63,7.785,7.6136,7.76,46489,7.44967746438994,7.60101429361412,7.43366505149138,7.57660512761022,47614.2855439779,0.0,1.0
2022-09-06,7.81,7.978,7.664,7.71,29190,7.62542345961801,7.78945305516421,7.48287393015524,7.52778679560242,29896.5560676443,0.0,1.0
2022-09-07,7.84,7.9,7.68,7.68,19619,7.65471445882269,7.71329645723205,7.49849579639774,7.49849579639774,20093.8860394352,0.0,1.0
2022-09-08,7.69,7.77,7.68,7.74,10932,7.5082594627993,7.58636879401177,7.49849579639774,7.5570777948071,11196.613598201,0.0,1.0
2022-09-09,7.93,7.966,7.89,7.94,8677,7.74258745643673,7.77773665548234,7.70353279083049,7.75235112283829,8887.03038708288,0.0,1.0
2022-09-12,8.14,8.2099,8.0499,8.05,24511,7.94762445086948,8.01587247901638,7.85965381659143,7.85975145325544,25104.2989302511,0.0,1.0
2022-09-13,7.78,8.01,7.78,7.97,13592,7.59613246041334,7.8206967876492,7.59613246041334,7.78164212204297,13921.0000024468,0.0,1.0
2022-09-14,7.81,7.87,7.78,7.78,13432,7.62542345961801,7.68400545802737,7.59613246041334,7.59613246041334,13757.127136026,0.0,1.0
2022-09-15,7.67,7.74,7.67,7.74,11379,7.48873212999618,7.5570777948071,7.48873212999618,7.5570777948071,11654.4334187641,0.0,1.0
2022-09-16,7.58,7.605,7.56,7.6,20013,7.40085913238214,7.42526829838604,7.38133179957902,7.42038646518526,20497.4229729964,0.0,1.0
2022-09-19,7.58,7.6055,7.5,7.5,32491,7.40085913238214,7.42575648170612,7.32274980116967,7.32274980116967,33277.4581429884,0.0,1.0
2022-09-20,7.43,7.53,7.41,7.53,27130,7.25440413635875,7.35204080037435,7.23487680355563,7.35204080037435,27786.6929124765,0.0,1.0
2022-09-21,7.43,7.51,7.415,7.48,13512,7.25440413635875,7.33251346757123,7.23975863675641,7.30322246836655,13839.0635692364,0.0,1.0
2022-09-22,7.3958,7.48,7.33,7.48,9865,7.22101239726542,7.30322246836655,7.15676747234316,7.30322246836655,10103.7864202573,0.0,1.0
2022-09-23,7.17,7.23,7.0723,7.23,20075,7.0005488099182,7.05913080832756,6.90515778917497,7.05913080832756,20560.9237087345,0.0,1.0
2022-09-26,7.07,7.23,7.05,7.08,21355,6.90291214590261,7.05913080832756,6.88338481309949,6.91267581230417,21871.9066401008,0.0,1.0
2022-09-27,7.04,7.15,7.0,7.15,30640,6.87362114669793,6.98102147711508,6.83456648109169,6.98102147711508,31381.6539195827,0.0,1.0
2022-09-28,7.09,7.09,6.94,6.94,24364,6.92243947870573,6.92243947870573,6.77598448268233,6.77598448268233,24953.740734227,0.0,1.0
2022-09-29,6.92,6.96,6.829,6.95,15471,6.75645714987921,6.79551181548545,6.66760778562502,6.78574814908389,15845.481977476,0.0,1.0
2022-09-30,6.96,6.9941,6.89,6.93,16459,6.79551181548545,6.82880591791477,6.72716615067453,6.76622081628077,16857.3969276244,0.0,1.0
2022-10-03,7.15,7.23,7.07,7.07,11008,6.98102147711508,7.05913080832756,6.90291214590261,6.90291214590261,11274.4532097509,0.0,1.0
2022-10-04,7.4,7.41,7.3,7.3,12689,7.22511313715407,7.23487680355563,7.12747647313848,7.12747647313848,12996.1425125844,0.0,1.0
2022-10-05,7.36,7.4,7.28,7.28,11911,7.18605847154783,7.22511313715407,7.10794914033536,7.10794914033536,12199.3106996133,0.0,1.0
2022-10-06,7.18,7.26,7.15,7.23,24389,7.01031247631976,7.08842180753224,6.98102147711508,7.05913080832756,24979.3458696052,0.0,1.0
2022-10-07,7.12,7.2718,7.12,7.16,5334,6.9517304779104,7.09994293388608,6.9517304779104,6.99078514351664,5463.11168430335,0.0,1.0
2022-10-10,7.01,7.16,6.8973,7.16,19331,6.84433014749325,6.99078514351664,6.73429362714767,6.99078514351664,19798.9148798777,0.0,1.0
2022-10-11,6.93,7.0,6.8801,6.94,32183,6.76622081628077,6.83456648109169,6.71750012093699,6.77598448268233,32962.0028751283,0.0,1.0
2022-10-12,6.93,6.94,6.86,6.87,19099,6.76622081628077,6.77598448268233,6.69787515146986,6.70763881787142,19561.2992235676,0.0,1.0
2022-10-13,7.0,7.035,6.81,6.82,17814,6.83456648109169,6.86873931349715,6.64905681946206,6.65882048586362,18245.1952651256,0.0,1.0
2022-10-14,6.88,7.04,6.88,7.01,8888,6.71740248427298,6.87362114669793,6.71740248427298,6.84433014749325,9103.13772967531,0.0,1.0
2022-10-17,7.08,7.1537,7.03,7.14,12451,6.91267581230417,6.98463403368366,6.86385748029637,6.97125781071352,12752.3816237834,0.0,1.0
2022-10-18,7.12,7.21,7.105,7.16,15227,6.9517304779104,7.03960347552444,6.93708497830807,6.99078514351664,15595.5758561843,0.0,1.0
2022-10-19,7.11,7.17,7.06,7.06,11524,6.94196681150884,7.0005488099182,6.89314847950105,6.89314847950105,11802.943203958,0.0,1.0
2022-10-20,7.06,7.14,7.06,7.09,9729,6.89314847950105,6.97125781071352,6.89314847950105,6.92243947870573,9964.49448379963,0.0,1.0
2022-10-21,7.27,7.3,7.1,7.1,11327,7.0981854739338,7.12747647313848,6.93220314510728,6.93220314510728,11601.1747371773,0.0,1.0
2022-10-24,7.08,7.1801,6.97,7.11,16512,6.91267581230417,7.01041011298378,6.80527548188701,6.94196681150884,16911.6798146263,0.0,1.0
2022-10-25,7.29,7.34,7.15,7.16,9368,7.11771280673692,7.16653113874471,6.98102147711508,6.99078514351664,9594.7563289377,0.0,1.0
2022-10-26,7.42,7.4295,7.28,7.28,7597,7.24464046995719,7.25391595303867,7.10794914033536,7.10794914033536,7780.8885387425,0.0,1.0
2022-10-27,7.5663,7.62,7.25,7.42,8961,7.38748290941201,7.43991379798838,7.07865814113068,7.24464046995719,9177.9047249798,0.0,1.0
2022-10-28,7.52,7.565,7.465,7.56,46390,7.34227713397279,7.38621363277981,7.28857696876421,7.38133179957902,47512.88920788,0.0,1.0
2022-10-31,7.41,7.42,7.32,7.32,17603,7.23487680355563,7.24464046995719,7.1470038059416,7.1470038059416,18029.0879225331,0.0,1.0
2022-11-01,7.47,7.56,7.45,7.56,16507,7.29345880196499,7.38133179957902,7.27393146916187,7.38133179957902,16906.5587875507,0.0,1.0
2022-11-02,7.41,7.5107,7.41,7.51,10524,7.23487680355563,7.33319692421934,7.23487680355563,7.33251346757123,10778.737788828,0.0,1.0
2022-11-03,7.37,7.4056,7.34,7.34,14726,7.19582213794939,7.23058079033895,7.16653113874471,7.16653113874471,15082.4489432042,0.0,1.0
2022-11-04,7.49,7.54,7.45,7.54,7894,7.31298613476811,7.36180446677591,7.27393146916187,7.36180446677591,8085.07754703611,0.0,1.0
2022-11-07,7.48,7.515,7.34,7.48,8752,7.30322246836655,7.33739530077201,7.16653113874471,7.30322246836655,8963.84579321763,0.0,1.0
2022-11-08,7.57,7.57,7.4096,7.51,18040,7.39109546598058,7.39109546598058,7.23448625689957,7.33251346757123,18476.665688945,0.0,1.0
2022-11-09,7.59,7.6999,7.57,7.57,23391,7.4106227987837,7.51792549253684,7.39109546598058,7.39109546598058,23957.1888653055,0.0,1.0
2022-11-10,7.94,7.99,7.7,7.95,64438,7.75235112283829,7.80116945484609,7.51802312920086,7.76211478923985,65997.748540146,0.0,1.0
2022-11-11,8.12,8.154,7.9,7.97,14411,7.92809711806636,7.96129358383166,7.71329645723205,7.78164212204297,14759.8242374382,0.0,1.0
2022-11-14,8.14,8.1924,8.1,8.1,33862,7.94762445086948,7.99878606281365,7.90856978526324,7.90856978526324,34681.6437671316,0.0,1.0
2022-11-15,8.28,8.34,8.19,8.26,90741,8.08431578049131,8.14289777890067,7.99644278287728,8.06478844768819,92937.4235743101,0.0,1.0
2022-11-16,8.18,8.3,8.13,8.23,110536,7.98667911647572,8.10384311329443,7.93786078446792,8.03549744848352,113211.569766808,0.0,1.0
2022-11-17,8.1542,8.1566,8.02,8.12,14366,7.96148885715969,7.96383213709607,7.83046045405076,7.92809711806636,14713.7349937574,0.0,1.0
2022-11-18,8.1,8.23,8.08,8.23,9028,7.90856978526324,8.03549744848352,7.88904245246012,8.03549744848352,9246.52648779351,0.0,1.0
2022-11-21,8.12,8.14,8.085,8.11,11166,7.92809711806636,7.94762445086948,7.8939242856609,7.9183334516648,11436.2776653414,0.0,1.0
2022-11-22,8.16,8.19,8.09,8.15,8281,7.9671517836726,7.99644278287728,7.89880611886168,7.95738811727104,8481.44504269141,0.0,1.0
2022-11-23,8.18,8.22,8.13,8.1383,11393,7.98667911647572,8.02573378208196,7.93786078446792,7.94596462758121,11668.7722945759,0.0,1.0
2022-11-25,8.3,8.35,8.23,8.23,21684,8.10384311329443,8.15266144530223,8.03549744848352,8.03549744848352,22208.8702216786,0.0,1.0
2022-11-28,8.15,8.2802,8.09,8.25,34129,7.95738811727104,8.08451105381934,7.89880611886168,8.05502478128663,34955.1066129713,0.0,1.0
2022-11-29,8.195,8.2,8.15,8.19,4833,8.00132461607806,8.00620644927884,7.95738811727104,7.99644278287728,4949.98477132322,0.0,1.0
2022-11-30,8.21,8.21,8.1,8.15,8653,8.0159701156804,8.0159701156804,7.90856978526324,7.95738811727104,8862.44945711976,0.0,1.0
2022-12-01,8.36,8.4586,8.27,8.34,21263,8.16242511170379,8.25869486242317,8.07455211408975,8.14289777890067,21777.6797419089,0.0,1.0
2022-12-02,8.5,8.5,8.34,8.34,12012,8.29911644132562,8.29911644132562,8.14289777890067,8.14289777890067,12302.7554465414,0.0,1.0
2022-12-05,8.42,8.5,8.31,8.48,28463,8.22100711011315,8.29911644132562,8.11360677969599,8.2795891085225,29151.9587308448,0.0,1.0
2022-12-06,8.28,8.47,8.28,8.47,29628,8.08431578049131,8.26982544212095,8.08431578049131,8.26982544212095,30345.1580394712,0.0,1.0
2022-12-07,8.26,8.33,8.26,8.31,8588,8.06478844768819,8.13313411249911,8.06478844768819,8.11360677969599,8795.87610513632,0.0,1.0
2022-12-08,8.19,8.225,7.83,8.19,8533,7.99644278287728,8.03061561528274,7.64495079242113,7.99644278287728,8739.54480730416,0.0,1.0
2022-12-09,8.22,8.31,8.21,8.245,16434,8.02573378208196,8.11360677969599,8.0159701156804,8.05014294808585,16831.7917922462,0.0,1.0
2022-12-12,8.19,8.23,8.14,8.21,20906,7.99644278287728,8.03549744848352,7.94762445086948,8.0159701156804,21412.0384087075,0.0,1.0
2022-12-13,8.18,8.41,8.13,8.41,74569,7.98667911647572,8.21124344371159,7.93786078446792,8.21124344371159,76373.9736008279,0.0,1.0
2022-12-14,8.21,8.31,8.18,8.22,38701,8.0159701156804,8.11360677969599,7.98667911647572,8.02573378208196,39637.7737709456,0.0,1.0
2022-12-15,7.96,8.08,7.93,8.08,32645,7.77187845564141,7.88904245246012,7.74258745643673,7.88904245246012,33435.1857769184,0.0,1.0
2022-12-16,7.96,8.1,7.94,7.95,12154,7.77187845564141,7.90856978526324,7.75235112283829,7.76211478923985,12448.1926154898,0.0,1.0
2022-12-19,7.89,8.0,7.88,7.94,15374,7.70353279083049,7.81093312124765,7.69376912442893,7.75235112283829,15746.1340522084,0.0,1.0
2022-12-20,7.95,7.9591,7.9,7.9,8726,7.76211478923985,7.77099972566527,7.71329645723205,7.71329645723205,8937.21645242425,0.0,1.0
2022-12-21,7.94,8.0399,7.93,7.97,42664,7.75235112283829,7.84989015018987,7.74258745643673,7.78164212204297,43696.6998311057,0.0,1.0
2022-12-22,7.94,7.9443,7.91,7.94,32589,7.75235112283829,7.75654949939096,7.72306012363361,7.75235112283829,33377.8302736711,0.0,1.0
2022-12-23,7.93,7.96,7.89,7.96,18144,7.74258745643673,7.77187845564141,7.70353279083049,7.77187845564141,18583.1830521185,0.0,1.0
2022-12-27,7.9,8.02,7.86,7.97,51459,7.71329645723205,7.83046045405076,7.67424179162581,7.78164212204297,52704.5864571739,0.0,1.0
2022-12-28,7.923,7.95,7.89,7.89,36293,7.73575288995564,7.76211478923985,7.70353279083049,7.70353279083049,37171.4871313126,0.0,1.0
2022-12-29,7.97,8.03,7.91,7.91,64442,7.82372352423369,7.88262232115389,7.76482472731348,7.76482472731348,65646.8417383532,0.0431,1.0
2022-12-30,7.89,7.94,7.8,7.94,90216,7.74519179500675,7.79427412577359,7.65684359962644,7.79427412577359,91902.7260834126,0.0,1.0
2023-01-03,8.09,8.12,8.01,8.01,17223,7.94152111807409,7.97097051653419,7.86298938884716,7.86298938884716,17545.0103233863,0.0,1.0
2023-01-04,8.4,8.45,8.26,8.36,20335,8.24583156882848,8.29491389959531,8.10840104268134,8.20656570421501,20715.1939224328,0.0,1.0
2023-01-05,8.26,8.33,8.26,8.31,12997,8.10840104268134,8.17711630575491,8.10840104268134,8.15748337344817,13239.9987907479,0.0,1.0
2023-01-06,8.47,8.47,8.32,8.32,22266,8.31454683190205,8.31454683190205,8.16729983960154,8.16729983960154,22682.2969204273,0.0,1.0
2023-01-09,8.66,8.735,8.52,8.52,18458,8.50105968881603,8.57468318496628,8.36362916266888,8.36362916266888,18803.1005370181,0.0,1.0
2023-01-10,8.79,8.815,8.73,8.73,23488,8.6286737488098,8.65321491419322,8.5697749518896,8.5697749518896,23927.1440791788,0.0,1.0
2023-01-11,8.84,8.8893,8.81,8.81,15643,8.67775607957664,8.72615125771274,8.64830668111654,8.64830668111654,15935.4698071608,0.0,1.0
2023-01-12,8.93,9.0,8.9005,8.93,32241,8.76610427495694,8.83481953803051,8.73714569980451,8.76610427495694,32843.7947997618,0.0,1.0
2023-01-13,8.91,8.94,8.87,8.88,63438,8.74647134265021,8.77592074111031,8.70720547803674,8.71702194419011,64624.0704229796,0.0,1.0
2023-01-17,8.96,9.06,8.91,8.96,36947,8.79555367341704,8.89371833495072,8.74647134265021,8.79555367341704,37637.7806664433,0.0,1.0
2023-01-18,9.0691,9.1965,9.0529,9.13,26647,8.90265131915028,9.02771309794418,8.88674864398183,8.96243359802429,27145.2064151004,0.0,1.0
2023-01-19,9.07,9.12,9.032,9.04,30297,8.90353480110408,8.95261713187092,8.86623222972129,8.87408540264398,30863.4487468869,0.0,1.0
2023-01-20,9.1,9.1293,8.96,8.96,21288,8.93298419956418,8.96174644539355,8.79555367341704,8.79555367341704,21686.0117148143,0.0,1.0
2023-01-23,9.23,9.27,9.11,9.11,33247,9.06059825955796,9.09986412417143,8.94280066571755,8.94280066571755,33868.6035081939,0.0,1.0
2023-01-24,9.25,9.29,9.17,9.17,31737,9.08023119186469,9.11949705647816,9.00169946263776,9.00169946263776,32330.3717490164,0.0,1.0
2023-01-25,9.32,9.34,9.23,9.3,32495,9.14894645493826,9.168579387245,9.06059825955796,9.12931352263153,33102.5437181929,0.0,1.0
2023-01-26,9.35,9.42,9.27,9.42,18687,9.17839585339837,9.24711111647194,9.09986412417143,9.24711111647194,19036.3820422179,0.0,1.0
2023-01-27,9.41,9.41,9.28,9.33,79699,9.23729465031857,9.23729465031857,9.10968059032479,9.15876292109163,81189.094685221,0.0,1.0
2023-01-30,9.46,9.53,9.43,9.43,18596,9.28637698108541,9.35509224415897,9.2569275826253,9.2569275826253,18943.6806580556,0.0,1.0
2023-01-31,9.58,9.58,9.4357,9.47,13664,9.40417457492581,9.40417457492581,9.26252296833272,9.29619344723877,13919.4693757621,0.0,1.0
2023-02-01,9.6,9.6199,9.39,9.53,17433,9.42380750723255,9.44334227487775,9.21766171801183,9.35509224415897,17758.9365945301,0.0,1.0
2023-02-02,9.68,9.7,9.585,9.61,25761,9.50233923645948,9.52197216876622,9.4090828080025,9.43362397338591,26242.641290179,0.0,1.0
2023-02-03,9.65,9.695,9.59,9.64,28037,9.47288983799938,9.51706393568954,9.41399104107918,9.46307337184602,28561.194590767,0.0,1.0
2023-02-06,9.57,9.63,9.56,9.63,53021,9.39435810877245,9.45325690569265,9.38454164261908,9.45325690569265,54012.3086777137,0.0,1.0
2023-02-07,9.52,9.55,9.42,9.47,14023,9.34527577800561,9.37472517646571,9.24711111647194,9.29619344723877,14285.1814297652,0.0,1.0
2023-02-08,9.4,9.5209,9.38,9.47,24018,9.2274781841652,9.34615925995941,9.20784525185847,9.29619344723877,24467.0532396848,0.0,1.0
2023-02-09,9.52,9.63,9.46,9.62,11134,9.34527577800561,9.45325690569265,9.28637698108541,9.44344043953928,11342.1671567429,0.0,1.0
2023-02-10,9.35,9.4,9.3422,9.4,13016,9.17839585339837,9.2274781841652,9.17073900979874,9.2274781841652,13259.3540248038,0.0,1.0
2023-02-13,9.27,9.3,9.23,9.23,14437,9.09986412417143,9.12931352263153,9.06059825955796,9.06059825955796,14706.9217928774,0.0,1.0
2023-02-14,9.36,9.38,9.21,9.29,9427,9.18821231955173,9.20784525185847,9.04096532725123,9.11949705647816,9603.25218130189,0.0,1.0
2023-02-15,9.29,9.3475,9.22,9.24,9195,9.11949705647816,9.17594173686002,9.05078179340459,9.07041472571133,9366.91458651435,0.0,1.0
2023-02-16,9.36,9.48,9.28,9.31,9706,9.18821231955173,9.30600991339214,9.10968059032479,9.1391299887849,9887.46851296447,0.0,1.0
2023-02-17,9.47,9.47,9.3453,9.38,6986,9.29619344723877,9.29619344723877,9.17378211430628,9.20784525185847,7116.61395338655,0.0,1.0
2023-02-21,9.24,9.35,9.21,9.35,10396,9.07041472571133,9.17839585339837,9.04096532725123,9.17839585339837,10590.3691181515,0.0,1.0
2023-02-22,9.32,9.44,9.28,9.31,8522,9.14894645493826,9.26674404877867,9.10968059032479,9.1391299887849,8681.33182232467,0.0,1.0
2023-02-23,9.25,9.33,9.25,9.33,11311,9.08023119186469,9.15876292109163,9.08023119186469,9.15876292109163,11522.4764424213,0.0,1.0
2023-02-24,9.06,9.19,9.04,9.18,12672,8.89371833495072,9.02133239494449,8.87408540264398,9.01151592879112,12908.9224187395,0.0,1.0
2023-02-27,9.22,9.2207,9.2,9.2,7610,9.05078179340459,9.05146894603533,9.03114886109786,9.03114886109786,7752.28058764266,0.0,1.0
2023-02-28,9.2,9.23,9.1579,9.23,18620,9.03114886109786,9.06059825955796,8.98982153859218,9.06059825955796,18968.1293747577,0.0,1.0
2023-03-01,9.36,9.41,9.28,9.28,7698,9.18821231955173,9.23729465031857,9.10968059032479,9.10968059032479,7841.92588221724,0.0,1.0
2023-03-02,9.28,9.32,9.2201,9.32,6298,9.10968059032479,9.14894645493826,9.05087995806613,9.14894645493826,6415.75074125801,0.0,1.0
2023-03-03,9.37,9.4183,9.32,9.32,9143,9.1980287857051,9.24544231722586,9.14894645493826,9.14894645493826,9313.94236699301,0.0,1.0
2023-03-06,9.46,9.47,9.38,9.41,5200,9.28637698108541,9.29619344723877,9.20784525185847,9.23729465031857,5297.22195213427,0.0,1.0
2023-03-07,9.42,9.49,9.42,9.49,22475,9.24711111647194,9.31582637954551,9.24711111647194,9.31582637954551,22895.2044950419,0.0,1.0
2023-03-08,9.45,9.52,9.4007,9.47,4054,9.27656051493204,9.34527577800561,9.22816533679594,9.29619344723877,4129.79572960622,0.0,1.0
2023-03-09,9.33,9.44,9.3,9.44,6062,9.15876292109163,9.26674404877867,9.12931352263153,9.26674404877867,6175.33836035345,0.0,1.0
2023-03-10,9.13,9.29,9.13,9.28,13016,8.96243359802429,9.11949705647816,8.96243359802429,9.10968059032479,13259.3540248038,0.0,1.0
2023-03-13,9.0,9.09,9.0,9.08,5421,8.83481953803051,8.92316773341082,8.83481953803051,8.91335126725745,5522.35388509998,0.0,1.0
2023-03-14,9.05,9.13,8.9,9.13,14888,8.88390186879735,8.96243359802429,8.73665487649684,8.96243359802429,15166.3539275721,0.0,1.0
2023-03-15,8.63,8.92,8.52,8.76,26063,8.47161029035593,8.75628780880357,8.36362916266888,8.5992243503497,26550.2876420145,0.0,1.0
2023-03-16,8.73,8.7679,8.55,8.56,51386,8.5697749518896,8.60697935861086,8.39307856112899,8.40289502728236,52346.7398523792,0.0,1.0
2023-03-17,8.6001,8.7,8.6,8.65,14556,8.44225905655736,8.5403255534295,8.44216089189582,8.49124322266266,14828.1466798589,0.0,1.0
2023-03-20,8.71,8.74,8.66,8.69,4517,8.55014201958286,8.57959141804296,8.50105968881603,8.53050908727613,4601.45222265202,0.0,1.0
2023-03-21,8.83,8.85,8.8,8.82,14910,8.66793961342327,8.68757254573,8.63849021496317,8.6581231472699,15188.7652512158,0.0,1.0
2023-03-22,8.88,8.9444,8.87,8.87,9203,8.71702194419011,8.78023998621779,8.70720547803674,8.70720547803674,9375.0641587484,0.0,1.0
2023-03-23,8.81,8.93,8.79,8.91,10048,8.64830668111654,8.76610427495694,8.6286737488098,8.74647134265021,10235.8627259702,0.0,1.0
2023-03-24,8.83,8.83,8.79,8.79,5612,8.66793961342327,8.66793961342327,8.6286737488098,8.6286737488098,5716.92492218799,0.0,1.0
2023-03-27,8.73,8.79,8.73,8.79,3371,8.5697749518896,8.6286737488098,8.5697749518896,8.6286737488098,3434.02600012397,0.0,1.0
2023-03-28,8.75,8.79,8.75,8.78,12286,8.58940788419633,8.6286737488098,8.58940788419633,8.61885728265643,12515.7055584465,0.0,1.0
2023-03-29,8.8069,8.8353,8.75,8.82,6837,8.64526357660899,8.67314234048455,8.58940788419633,8.6581231472699,6964.82817052731,0.0,1.0
2023-03-30,8.93,8.97,8.91,8.91,9966,8.76610427495694,8.80537013957041,8.74647134265021,8.74647134265021,10152.3296105712,0.0,1.0
2023-03-31,9.09,9.09,8.98,8.98,5119,8.92316773341082,8.92316773341082,8.81518660572378,8.81518660572378,5214.70753326449,0.0,1.0
2023-04-03,9.08,9.09,9.06,9.06,5586,8.91335126725745,8.92316773341082,8.89371833495072,8.89371833495072,5690.43881242732,0.0,1.0
2023-04-04,9.0701,9.08,9.07,9.08,646,8.90363296576562,8.91335126725745,8.90353480110408,8.91335126725745,658.077957899757,0.0,1.0
2023-04-05,8.8,9.0691,8.61,9.05,28067,8.63849021496317,8.90265131915028,8.45197735804919,8.88390186879735,28591.7554866447,0.0,1.0
2023-04-06,8.83,8.84,8.71,8.77,11182,8.66793961342327,8.67775607957664,8.55014201958286,8.60904081650307,11391.0645901472,0.0,1.0
2023-04-10,8.8,8.8293,8.76,8.76,18297,8.63849021496317,8.66725246079253,8.5992243503497,8.5992243503497,18639.0903958078,0.0,1.0
2023-04-11,8.86,8.8635,8.81,8.85,23892,8.69738901188337,8.70082477503705,8.64830668111654,8.68757254573,24338.6974769985,0.0,1.0
2023-04-12,8.98,9.038,8.97,9.0,48269,8.81518660572378,8.87212210941331,8.80537013957041,8.83481953803051,49171.4627706864,0.0,1.0
2023-04-13,9.1099,9.11,9.05,9.05,9516,8.94270250105602,8.94280066571755,8.88390186879735,8.88390186879735,9693.91617240572,0.0,1.0
2023-04-14,9.14,9.15,9.13,9.15,6919,8.97225006417765,8.98206653033102,8.96243359802429,8.98206653033102,7048.36128592635,0.0,1.0
2023-04-17,9.1077,9.15,9.0491,9.11,5115,8.94054287850228,8.98206653033102,8.88301838684355,8.94280066571755,5210.63274714746,0.0,1.0
2023-04-18,9.1724,9.195,9.15,9.15,64339,9.00405541451456,9.02624062802117,8.98206653033102,8.98206653033102,65541.9159958398,0.0,1.0
2023-04-19,9.16,9.17,9.15,9.17,6155,8.99188299648439,9.00169946263776,8.98206653033102,9.00169946263776,6270.07713757432,0.0,1.0
2023-04-20,9.0601,9.1,9.06,9.09,7632,8.89381649961225,8.93298419956418,8.89371833495072,8.92316773341082,7774.6919112863,0.0,1.0
2023-04-21,9.15,9.1547,9.13,9.14,29495,8.98206653033102,8.9866802694231,8.96243359802429,8.97225006417765,30046.4541304232,0.0,1.0
2023-04-24,9.03,9.0821,9.03,9.08,5142,8.86426893649061,8.91541272514966,8.86426893649061,8.91335126725745,5238.13755343739,0.0,1.0
2023-04-25,8.95,9.04,8.95,9.04,4081,8.78573720726368,8.87408540264398,8.78573720726368,8.87408540264398,4157.30053589615,0.0,1.0
2023-04-26,9.0,9.0496,8.91,9.04,10832,8.83481953803051,8.88350921015121,8.74647134265021,8.87408540264398,11034.5208049074,0.0,1.0
2023-04-27,9.06,9.0801,9.04,9.05,5146,8.89371833495072,8.91344943191898,8.87408540264398,8.88390186879735,5242.21233955441,0.0,1.0
2023-04-28,9.0,9.0568,8.95,9.0,36620,8.83481953803051,8.89057706578164,8.78573720726368,8.83481953803051,37304.6669013764,0.0,1.0
2023-05-01,9.07,9.07,8.9892,9.0,13235,8.90353480110408,8.90353480110408,8.82421775458488,8.83481953803051,13482.448564711,0.0,1.0
2023-05-02,8.95,8.96,8.91,8.96,15497,8.78573720726368,8.79555367341704,8.74647134265021,8.79555367341704,15786.7401138894,0.0,1.0
2023-05-03,8.97,9.015,8.97,9.01,8621,8.80537013957041,8.84954423726056,8.80537013957041,8.84463600418388,8782.18277872107,0.0,1.0
2023-05-04,8.919,8.94,8.87,8.94,33671,8.75530616218824,8.77592074111031,8.70720547803674,8.77592074111031,34300.5308365987,0.0,1.0
2023-05-05,9.04,9.04,8.95,8.95,8968,8.87408540264398,8.87408540264398,8.78573720726368,8.78573720726368,9135.67047437311,0.0,1.0
2023-05-08,9.0,9.03,8.97,9.02,18074,8.83481953803051,8.86426893649061,8.80537013957041,8.85445247033725,18411.9210697836,0.0,1.0
2023-05-09,8.94,8.9503,8.9,8.9,6413,8.77592074111031,8.78603170124828,8.73665487649684,8.73665487649684,6532.90084212252,0.0,1.0
2023-05-10,8.85,8.94,8.81,8.93,23506,8.68757254573,8.77592074111031,8.64830668111654,8.76610427495694,23945.4806167054,0.0,1.0
2023-05-11,8.82,8.84,8.76,8.84,4197,8.6581231472699,8.67775607957664,8.5992243503497,8.67775607957664,4275.46933328991,0.0,1.0
2023-05-12,8.75,8.77,8.7,8.77,14900,8.60275827816491,8.62242172565786,8.55359965943254,8.62242172565786,15155.0230500968,0.0136,1.0
2023-05-15,8.84,8.85,8.79,8.79,10255,8.69124379188318,8.70107551562965,8.64208517315081,8.64208517315081,10430.5208979022,0.0,1.0
2023-05-16,8.7999,8.8,8.75,8.77,7965,8.65181857965982,8.65191689689729,8.60275827816491,8.62242172565786,8101.32608013562,0.0,1.0
2023-05-17,8.82,8.8468,8.67,8.81,11651,8.67158034439023,8.69792936403078,8.52410448819312,8.66174862064376,11850.4143326629,0.0,1.0
2023-05-18,8.84,8.84,8.79,8.79,14842,8.69124379188318,8.69124379188318,8.64208517315081,8.64208517315081,15096.0303429219,0.0,1.0
2023-05-19,8.88,8.9001,8.85,8.9,19884,8.73057068686908,8.75033245159949,8.70107551562965,8.75023413436203,20224.3274045721,0.0,1.0
2023-05-22,8.91,8.93,8.83,8.83,19296,8.7600658581085,8.77972930560145,8.68141206813671,8.68141206813671,19626.2634076958,0.0,1.0
2023-05-23,8.8,8.88,8.8,8.87,23484,8.65191689689729,8.73057068686908,8.65191689689729,8.7207389631226,23885.943711978,0.0,1.0
2023-05-24,8.72,8.7754,8.7097,8.75,15058,8.57326310692549,8.62773085648096,8.56313643146662,8.60275827816491,15315.7273213663,0.0,1.0
2023-05-25,8.67,8.695,8.67,8.69,21874,8.52410448819312,8.5486837975593,8.52410448819312,8.54376793568607,22248.3875300548,0.0,1.0
2023-05-26,8.83,8.86,8.71,8.71,12460,8.68141206813671,8.71090723937613,8.56343138317902,8.56343138317902,12673.2608861883,0.0,1.0
2023-05-30,8.68,8.79,8.67,8.79,15375,8.53393621193959,8.64208517315081,8.52410448819312,8.64208517315081,15638.1529795462,0.0,1.0
2023-05-31,8.52,8.63,8.4849,8.63,17269,8.37662863199601,8.48477759320722,8.34211928164588,8.48477759320722,17564.570003498,0.0,1.0
2023-06-01,8.67,8.67,8.56,8.56,4711,8.52410448819312,8.52410448819312,8.4159555269819,8.4159555269819,4791.63178449704,0.0,1.0
2023-06-02,8.84,8.85,8.75,8.76,26486,8.69124379188318,8.70107551562965,8.60275827816491,8.61259000191139,26939.3248660982,0.0,1.0
2023-06-05,8.87,8.87,8.77,8.77,11300,8.7207389631226,8.7207389631226,8.62242172565786,8.62242172565786,11493.4067426908,0.0,1.0
2023-06-06,8.85,8.87,8.8201,8.87,2643,8.70107551562965,8.7207389631226,8.6716786616277,8.7207389631226,2688.23663902052,0.0,1.0
2023-06-07,8.85,8.87,8.84,8.85,12478,8.70107551562965,8.7207389631226,8.69124379188318,8.70107551562965,12691.5689677253,0.0,1.0
2023-06-08,8.89,8.9,8.87,8.87,9935,8.74040241061555,8.75023413436203,8.7207389631226,8.7207389631226,10105.0438927994,0.0,1.0
2023-06-09,8.8,8.83,8.7901,8.81,12690,8.65191689689729,8.68141206813671,8.64218349038828,8.66174862064376,12907.1974836059,0.0,1.0
2023-06-12,8.87,8.89,8.73,8.73,40309,8.7207389631226,8.74040241061555,8.58309483067196,8.58309483067196,40998.914370896,0.0,1.0
2023-06-13,8.91,8.91,8.87,8.89,22464,8.7600658581085,8.7600658581085,8.7207389631226,8.74040241061555,22848.485758213,0.0,1.0
2023-06-14,8.97,8.985,8.93,8.93,10983,8.81905620058735,8.83380378620706,8.77972930560145,8.77972930560145,11170.9810845109,0.0,1.0
2023-06-15,9.05,9.06,8.95,8.95,15845,8.89770999055914,8.90754171430561,8.79939275309439,8.79939275309439,16116.1973307908,0.0,1.0
2023-06-16,8.95,9.04,8.95,9.04,9105,8.79939275309439,8.88787826681266,8.79939275309439,8.88787826681266,9260.83791081417,0.0,1.0
2023-06-20,8.89,8.92,8.86,8.87,20780,8.74040241061555,8.76989758185497,8.71090723937613,8.7207389631226,21135.6630188598,0.0,1.0
2023-06-21,8.8,8.89,8.74,8.89,39230,8.65191689689729,8.74040241061555,8.59292655441844,8.74040241061555,39901.4465943151,0.0,1.0
2023-06-22,8.83,8.83,8.7586,8.77,4030,8.68141206813671,8.68141206813671,8.61121356058688,8.62242172565786,4098.97603301275,0.0,1.0
2023-06-23,8.755,8.76,8.72,8.73,20924,8.60767414003815,8.61259000191139,8.57326310692549,8.58309483067196,21282.127671156,0.0,1.0
2023-06-26,8.79,8.7959,8.775,8.79,5042,8.64208517315081,8.64788589016123,8.6273375875311,8.64208517315081,5128.29706165019,0.0,1.0
2023-06-27,8.84,8.8493,8.8,8.81,18665,8.69124379188318,8.7003872949674,8.65191689689729,8.66174862064376,18984.4634382588,0.0,1.0
2023-06-28,8.84,8.84,8.83,8.83,4102,8.69124379188318,8.69124379188318,8.68141206813671,8.68141206813671,4172.20835916087,0.0,1.0
2023-06-29,8.835,8.835,8.81,8.81,1644,8.68632793000994,8.68632793000994,8.66174862064376,8.66174862064376,1672.13811371538,0.0,1.0
2023-06-30,8.98,8.99,8.9,8.9,6491,8.82888792433382,8.83871964808029,8.75023413436203,8.75023413436203,6602.09762538108,0.0,1.0
2023-07-03,8.98,8.98,8.96,8.96,1605,8.82888792433382,8.82888792433382,8.80922447684087,8.80922447684087,1632.47060371848,0.0,1.0
2023-07-05,8.92,8.99,8.92,8.93,21132,8.76989758185497,8.83871964808029,8.76989758185497,8.77972930560145,21493.6877244728,0.0,1.0
2023-07-06,8.65,8.89,8.64,8.89,20373,8.50444104070017,8.74040241061555,8.4946093169537,8.74040241061555,20721.6969529947,0.0,1.0
2023-07-07,8.74,8.7898,8.7,8.7,24123,8.59292655441844,8.64188853867588,8.55359965943254,8.55359965943254,24535.8806065426,0.0,1.0
2023-07-10,8.89,8.89,8.7377,8.78,7815,8.74040241061555,8.74040241061555,8.59066525795675,8.63225344940433,7948.75873399371,0.0,1.0
2023-07-11,8.94,8.94,8.86,8.86,14327,8.78956102934792,8.78956102934792,8.71090723937613,8.71090723937613,14572.2157878347,0.0,1.0
2023-07-12,9.17,9.17,9.01,9.01,22658,9.01569067551683,9.01569067551683,8.85838309557324,8.85838309557324,23045.8061925565,0.0,1.0
2023-07-13,9.35,9.39,9.27,9.27,25140,9.19266170295336,9.23198859793926,9.11400791298157,9.11400791298157,25570.2872133847,0.0,1.0
2023-07-14,9.26,9.315,9.26,9.28,6999,9.1041761892351,9.1582506698407,9.1041761892351,9.12383963672804,7118.79237098169,0.0,1.0
2023-07-17,9.31,9.31,9.26,9.27,7863,9.15333480796747,9.15333480796747,9.1041761892351,9.11400791298157,7997.58028475912,0.0,1.0
2023-07-18,9.35,9.35,9.23,9.24,18224,9.19266170295336,9.19266170295336,9.07468101799567,9.08451274174215,18535.9154406016,0.0,1.0
2023-07-19,9.3493,9.3792,9.33,9.37,8467,9.19197348229111,9.22137033629307,9.17299825546042,9.21232515044631,8611.91813189056,0.0,1.0
2023-07-20,9.33,9.415,9.3023,9.4,15378,9.17299825546042,9.25656790730545,9.14576438068268,9.24182032168573,15641.204326469,0.0,1.0
2023-07-21,9.34,9.3573,9.34,9.35,2476,9.18282997920689,9.19983886128829,9.18282997920689,9.19266170295336,2518.37832698252,0.0,1.0
2023-07-24,9.17,9.31,9.16,9.31,12910,9.01569067551683,9.15333480796747,9.00585895177035,9.15333480796747,13130.962924614,0.0,1.0
2023-07-25,9.18,9.21,9.1,9.13,22453,9.0255223992633,9.05501757050273,8.94686860929151,8.97636378053093,22837.2974861626,0.0,1.0
2023-07-26,9.1,9.12,9.09,9.1,54447,8.94686860929151,8.96653205678446,8.93703688554504,8.94686860929151,55378.8953025918,0.0,1.0
2023-07-27,9.19,9.275,9.13,9.24,25060,9.03535412300978,9.11892377485481,8.97636378053093,9.08451274174215,25488.917962109,0.0,1.0
2023-07-28,9.3,9.33,9.26,9.3,16262,9.14350308422099,9.17299825546042,9.1041761892351,9.14350308422099,16540.3345530653,0.0,1.0
2023-07-31,9.25,9.29,9.2,9.28,16103,9.09434446548862,9.13367136047452,9.04518584675625,9.12383963672804,16378.6131661549,0.0,1.0
2023-08-01,9.16,9.32,9.14,9.17,16064,9.00585895177035,9.16316653171394,8.98619550427741,9.01569067551683,16338.945656158,0.0,1.0
2023-08-02,8.95,9.08,8.92,9.08,30927,8.79939275309439,8.92720516179856,8.76989758185497,8.92720516179856,31456.3354275398,0.0,1.0
2023-08-03,8.9,8.95,8.87,8.95,9544,8.75023413436203,8.79939275309439,8.7207389631226,8.79939275309439,9707.35167718949,0.0,1.0
2023-08-04,8.87,8.99,8.87,8.95,24594,8.7207389631226,8.83871964808029,8.7207389631226,8.79939275309439,25014.9420734282,0.0,1.0
2023-08-07,9.0,9.02,8.93,8.94,72993,8.84855137182677,8.86821481931972,8.77972930560145,8.78956102934792,74242.321979578,0.0,1.0
2023-08-08,8.8796,8.95,8.825,8.95,24715,8.73017741791922,8.79939275309439,8.67649620626347,8.79939275309439,25138.0130659826,0.0,1.0
2023-08-09,8.92,8.98,8.9,8.9,23373,8.76989758185497,8.82888792433382,8.75023413436203,8.75023413436203,23773.043875833,0.0,1.0
2023-08-10,8.97,9.075,8.97,8.99,21380,8.81905620058735,8.92228929992532,8.81905620058735,8.83871964808029,21745.9324034274,0.0,1.0
2023-08-11,8.91,8.98,8.8555,8.98,27115,8.7600658581085,8.82888792433382,8.70648296369022,8.82888792433382,27579.0906042533,0.0,1.0
2023-08-14,8.84,8.89,8.83,8.85,12999,8.69124379188318,8.74040241061555,8.68141206813671,8.70107551562965,13221.4862166582,0.0,1.0
2023-08-15,8.82,8.825,8.81,8.81,14907,8.67158034439023,8.67649620626347,8.66174862064376,8.66174862064376,15162.1428595834,0.0,1.0
2023-08-16,8.82,8.89,8.82,8.86,33761,8.67158034439023,8.74040241061555,8.67158034439023,8.71090723937613,34338.841153981,0.0,1.0
2023-08-17,8.75,8.8947,8.75,8.89,16234,8.60275827816491,8.74502332077639,8.60275827816491,8.74040241061555,16511.8553151189,0.0,1.0
2023-08-18,8.68,8.71,8.67,8.67,7842,8.53393621193959,8.56343138317902,8.52410448819312,8.52410448819312,7976.22085629925,0.0,1.0
2023-08-21,8.67,8.68,8.63,8.68,10846,8.52410448819312,8.53393621193959,8.48477759320722,8.53393621193959,11031.6362417013,0.0,1.0
2023-08-22,8.6719,8.68,8.66,8.68,9383,8.52597251570495,8.53393621193959,8.51427276444664,8.53393621193959,9543.59605899718,0.0,1.0
2023-08-23,8.72,8.7386,8.68,8.69,7571,8.57326310692549,8.59155011309393,8.53393621193959,8.54376793568607,7700.58251760286,0.0,1.0
2023-08-24,8.61,8.65,8.6,8.65,27227,8.46511414571427,8.50444104070017,8.4552824219678,8.50444104070017,27693.0075560392,0.0,1.0
2023-08-25,8.68,8.71,8.65,8.65,23335,8.53393621193959,8.56343138317902,8.50444104070017,8.50444104070017,23734.3934814771,0.0,1.0
2023-08-28,8.672,8.72,8.65,8.66,26134,8.52607083294241,8.57326310692549,8.50444104070017,8.51427276444664,26581.3001604852,0.0,1.0
2023-08-29,8.8,8.8101,8.65,8.65,27221,8.65191689689729,8.66184693788122,8.50444104070017,8.50444104070017,27686.9048621935,0.0,1.0
2023-08-30,8.71,8.805,8.69,8.79,38328,8.56343138317902,8.65683275877052,8.54376793568607,8.64208517315081,38984.0082861818,0.0,1.0
2023-08-31,8.78,8.7899,8.75,8.76,17720,8.63225344940433,8.64198685591334,8.60275827816491,8.61259000191139,18023.2891575648,0.0,1.0
2023-09-01,8.77,8.82,8.7312,8.82,9751,8.62242172565786,8.67158034439023,8.58427463752154,8.67158034439023,9917.89461486534,0.0,1.0
2023-09-05,8.69,8.75,8.69,8.71,20325,8.54376793568607,8.60275827816491,8.54376793568607,8.56343138317902,20672.8754022293,0.0,1.0
2023-09-06,8.66,8.73,8.66,8.73,5537,8.51427276444664,8.58309483067196,8.51427276444664,8.58309483067196,5631.76930391851,0.0,1.0
2023-09-07,8.582,8.64,8.582,8.64,3013,8.43758531922415,8.4946093169537,8.43758531922415,8.4946093169537,3064.56942617057,0.0,1.0
2023-09-08,8.6,8.605,8.6,8.6,2171,8.4552824219678,8.46019828384104,8.4552824219678,8.4552824219678,2208.15805649396,0.0,1.0
2023-09-11,8.61,8.6691,8.61,8.63,5561,8.46511414571427,8.52321963305594,8.46511414571427,8.48477759320722,5656.18007930122,0.0,1.0
2023-09-12,8.5698,8.58,8.52,8.58,4717,8.42559061625345,8.43561897447485,8.37662863199601,8.43561897447485,4797.73447834271,0.0,1.0
2023-09-13,8.56,8.561,8.5568,8.5568,4460,8.4159555269819,8.41693869935655,8.41280937538303,8.41280937538303,4536.33575861957,0.0,1.0
2023-09-14,8.52,8.6,8.51,8.51,13647,8.37662863199601,8.4552824219678,8.36679690824953,8.36679690824953,13880.5771519913,0.0,1.0
2023-09-15,8.55,8.56,8.55,8.56,5485,8.40612380323543,8.4159555269819,8.40612380323543,8.4159555269819,5578.87929058931,0.0,1.0
2023-09-18,8.47,8.49,8.44,8.49,16097,8.32747001326364,8.34713346075658,8.29797484202421,8.34713346075658,16372.5104723092,0.0,1.0
2023-09-19,8.4,8.46,8.39,8.45,21852,8.25864794703832,8.31763828951716,8.24881622329184,8.30780656577069,22226.010985954,0.0,1.0
2023-09-20,8.41,8.49,8.41,8.41,8508,8.26847967078479,8.34713346075658,8.26847967078479,8.26847967078479,8653.61987316935,0.0,1.0
2023-09-21,8.34,8.399,8.34,8.37,3588,8.19965760455947,8.25766477466367,8.19965760455947,8.22915277579889,3649.41091971458,0.0,1.0
2023-09-22,8.3,8.45,8.2722,8.32,27876,8.16033070957358,8.30780656577069,8.13299851755838,8.17999415706652,28353.1156070132,0.0,1.0
2023-09-25,8.15,8.2,8.14,8.2,6291,8.01285485337646,8.06201347210883,8.00302312962999,8.06201347210883,6398.67449719186,0.0,1.0
2023-09-26,7.96,8.09,7.96,8.05,18078,7.82605210219345,7.95386451089762,7.82605210219345,7.91453761591172,18387.4165570234,0.0,1.0
2023-09-27,8.0,8.02,7.964,7.97,28137,7.86537899717935,7.8850424446723,7.82998479169204,7.83588382593993,28618.5827893002,0.0,1.0
2023-09-28,8.11,8.13,8.03,8.03,7372,7.97352795839056,7.99319140588351,7.89487416841877,7.89487416841877,7498.17650505459,0.0,1.0
2023-09-29,8.17,8.24,8.12,8.17,7940,8.03251830086941,8.10134036709473,7.98335968213704,8.03251830086941,8075.89818911197,0.0,1.0
2023-10-02,8.08,8.19,8.08,8.19,22552,7.94403278715114,8.05218174836236,7.94403278715114,8.05218174836236,22937.9919346163,0.0,1.0
2023-10-03,8.0096,8.0372,8.0008,8.02,14802,7.87481745197596,7.90195300951623,7.86616553507907,7.8850424446723,15055.3457172841,0.0,1.0
2023-10-04,7.98,8.0199,7.9203,8.01,24788,7.8457155496864,7.88494412743483,7.78702015891995,7.87521072092582,25212.2625077717,0.0,1.0
2023-10-05,7.93,8.01,7.89,8.01,7535,7.79655693095403,7.87521072092582,7.75723003596813,7.87521072092582,7663.9663545288,0.0,1.0
2023-10-06,8.03,8.07,7.89,7.89,7676,7.89487416841877,7.93420106340467,7.75723003596813,7.75723003596813,7807.3796599022,0.0,1.0
2023-10-09,7.95,7.97,7.8551,7.93,8216,7.81622037844698,7.83588382593993,7.72291732009294,7.79655693095403,8356.62210601309,0.0,1.0
2023-10-10,8.08,8.1003,8.03,8.03,12119,7.94403278715114,7.96399118635649,7.89487416841877,7.89487416841877,12326.4244526257,0.0,1.0
2023-10-11,8.11,8.2124,8.06,8.1,17652,7.97352795839056,8.07420480955446,7.92436933965819,7.96369623464409,17954.1252939804,0.0,1.0
2023-10-12,7.94,8.035,7.94,8.02,11806,7.8063886547005,7.89979003029201,7.8063886547005,7.8850424446723,12008.0672570096,0.0,1.0
2023-10-13,7.86,7.96,7.85,7.96,34432,7.72773486472871,7.82605210219345,7.71790314098224,7.82605210219345,35021.3257490558,0.0,1.0
2023-10-16,7.92,7.9605,7.89,7.89,2213,7.78672520720756,7.82654368838078,7.75723003596813,7.75723003596813,2250.8769134137,0.0,1.0
2023-10-17,7.86,7.871,7.81,7.85,6288,7.72773486472871,7.73854976084983,7.67857624599634,7.71790314098224,6395.62315026902,0.0,1.0
2023-10-18,7.74,7.84,7.74,7.78,11013,7.60975417977102,7.70807141723576,7.60975417977102,7.64908107475692,11201.4945537393,0.0,1.0
2023-10-19,7.75,7.855,7.75,7.78,6874,7.61958590351749,7.72281900285547,7.61958590351749,7.64908107475692,6991.65291586344,0.0,1.0
2023-10-20,7.6,7.7299,7.6,7.7,10156,7.47211004732038,7.59982413878708,7.47211004732038,7.57042728478512,10329.8264494485,0.0,1.0
2023-10-23,7.59,7.6602,7.57,7.57,18137,7.46227832357391,7.53129702427416,7.44261487608096,7.44261487608096,18447.4263798393,0.0,1.0
2023-10-24,7.65,7.66,7.58,7.6,25752,7.52126866605275,7.53110038979923,7.45244659982743,7.47211004732038,26192.7619856438,0.0,1.0
2023-10-25,7.56,7.6701,7.56,7.65,9927,7.43278315233448,7.54103043078316,7.43278315233448,7.52126866605275,10096.9069676719,0.0,1.0
2023-10-26,7.41,7.4901,7.38,7.49,98292,7.28530729613737,7.36405940334663,7.25581212489795,7.36396108610917,99974.3305798732,0.0,1.0
2023-10-27,7.43,7.46,7.41,7.43,12927,7.30497074363032,7.33446591486974,7.28530729613737,7.30497074363032,13148.2538905101,0.0,1.0
2023-10-30,7.5,7.54,7.49,7.54,19096,7.37379280985564,7.41311970484154,7.36396108610917,7.41311970484154,19422.8402795066,0.0,1.0
2023-10-31,7.51,7.5399,7.48,7.5,27957,7.38362453360211,7.41302138760407,7.35412936236269,7.37379280985564,28435.5019739299,0.0,1.0
2023-11-01,7.52,7.525,7.48,7.5,18484,7.39345625734859,7.39837211922183,7.35412936236269,7.37379280985564,18800.3655072475,0.0,1.0
2023-11-02,7.71,7.71,7.64,7.64,8304,7.5802590085316,7.5802590085316,7.51143694230628,7.51143694230628,8446.12828241634,0.0,1.0
2023-11-03,7.92,7.995,7.83,7.83,8384,7.78672520720756,7.86046313530611,7.69823969348929,7.69823969348929,8527.49753369203,0.0,1.0
2023-11-06,7.99,7.9911,7.96,7.96,7239,7.85554727343288,7.85662876304499,7.82605210219345,7.82605210219345,7362.90012480875,0.0,1.0
2023-11-07,7.94,7.97,7.9398,7.97,3125,7.8063886547005,7.83588382593993,7.80619202022557,7.83588382593993,3178.48637795654,0.0,1.0
2023-11-08,7.98,8.0084,7.954,8.0084,7720,7.8457155496864,7.87363764512639,7.82015306794557,7.87363764512639,7852.13274810383,0.0,1.0
2023-11-09,7.99,8.07,7.98,8.07,14012,7.85554727343288,7.93420106340467,7.8457155496864,7.93420106340467,14251.8243609366,0.0,1.0
2023-11-10,8.1235,8.13,8.0101,8.06,9305,7.98680078544831,7.99319140588351,7.87530903816329,7.92436933965819,9464.26103900338,0.0,1.0
2023-11-13,8.022,8.05,7.925,7.95,23584,7.88700878942159,7.91453761591172,7.79164106908079,7.81622037844698,23987.6552760726,0.0,1.0
2023-11-14,8.32,8.335,8.23,8.23,9797,8.17999415706652,8.19474174268623,8.09150864334826,8.09150864334826,9964.68193434886,0.0,1.0
2023-11-15,8.4,8.41,8.35,8.35,8946,8.25864794703832,8.26847967078479,8.20948932830595,8.20948932830595,9099.11652390373,0.0,1.0
2023-11-16,8.41,8.46,8.41,8.46,15818,8.26847967078479,8.31763828951716,8.26847967078479,8.31763828951716,16088.7352084853,0.0,1.0
2023-11-17,8.335,8.38,8.27,8.38,38100,8.19474174268623,8.23898449954537,8.13083553833415,8.23898449954537,38752.1059200461,0.0,1.0
2023-11-20,8.36,8.39,8.3,8.31,59111,8.21932105205242,8.24881622329184,8.16033070957358,8.17016243332005,60122.7226519644,0.0,1.0
2023-11-21,8.36,8.385,8.345,8.36,24025,8.21932105205242,8.24390036141861,8.20457346643271,8.21932105205242,24436.2032737298,0.0,1.0
2023-11-22,8.33,8.36,8.2088,8.34,52609,8.189825880813,8.21932105205242,8.07066538900573,8.19965760455947,53509.4367545329,0.0,1.0
2023-11-24,8.32,8.4,8.31,8.31,29257,8.17999415706652,8.25864794703832,8.17016243332005,8.17016243332005,29757.7523071598,0.0,1.0
2023-11-27,8.35,8.3601,8.31,8.35,23307,8.20948932830595,8.21941936928988,8.17016243332005,8.20948932830595,23705.9142435305,0.0,1.0
2023-11-28,8.36,8.4,8.33,8.36,10975,8.21932105205242,8.25864794703832,8.189825880813,8.21932105205242,11162.8441593834,0.0,1.0
2023-11-29,8.43,8.45,8.4,8.4,26154,8.28814311827774,8.30780656577069,8.25864794703832,8.25864794703832,26601.6424733041,0.0,1.0
2023-11-30,8.42,8.49,8.4,8.45,32362,8.27831139453126,8.34713346075658,8.25864794703832,8.30780656577069,32915.8963722974,0.0,1.0
2023-12-01,8.53,8.54,8.4,8.4,37145,8.38646035574248,8.39629207948895,8.25864794703832,8.25864794703832,37780.7604829426,0.0,1.0
2023-12-04,8.44,8.48,8.4001,8.44,20391,8.29797484202421,8.33730173701011,8.25874626427578,8.29797484202421,20740.0050345318,0.0,1.0
2023-12-05,8.42,8.43,8.4,8.4,11613,8.27831139453126,8.28814311827774,8.25864794703832,8.25864794703832,11811.763938307,0.0,1.0
2023-12-06,8.47,8.5,8.4304,8.49,18533,8.32747001326364,8.35696518450306,8.2885363872276,8.34713346075658,18850.2041736539,0.0,1.0
2023-12-07,8.49,8.51,8.49,8.51,3986,8.34713346075658,8.36679690824953,8.34713346075658,8.36679690824953,4054.22294481112,0.0,1.0
2023-12-08,8.45,8.4908,8.42,8.46,64867,8.30780656577069,8.3479199986563,8.27831139453126,8.31763828951716,65977.2402812501,0.0,1.0
2023-12-11,8.43,8.47,8.4,8.47,21403,8.28814311827774,8.32747001326364,8.25864794703832,8.32747001326364,21769.3260631692,0.0,1.0
2023-12-12,8.4409,8.455,8.39,8.41,10549,8.2988596971614,8.31272242764392,8.24881622329184,8.26847967078479,10729.5528963403,0.0,1.0
2023-12-13,8.5,8.52,8.29,8.45,80285,8.35696518450306,8.37662863199601,8.1504989858271,8.30780656577069,81659.1292333569,0.0,1.0
2023-12-14,8.59,8.63,8.5152,8.52,86396,8.44545069822133,8.48477759320722,8.3719094045977,8.37662863199601,87874.7229151785,0.0,1.0
2023-12-15,8.61,8.69,8.6,8.6,30346,8.46511414571427,8.54376793568607,8.4552824219678,8.4552824219678,30865.3912401501,0.0,1.0
2023-12-18,8.63,8.82,8.63,8.66,31497,8.48477759320722,8.67158034439023,8.48477759320722,8.51427276444664,32036.0913428791,0.0,1.0
2023-12-19,8.72,8.76,8.6899,8.7,30202,8.57326310692549,8.61259000191139,8.5436696184486,8.55359965943254,30718.9265878539,0.0,1.0
2023-12-20,8.68,8.8,8.545,8.6352,34995,8.53393621193959,8.65191689689729,8.40120794136219,8.48989008955539,35593.9618549085,0.0,1.0
2023-12-21,8.82,8.88,8.74,8.88,47398,8.67158034439023,8.73057068686908,8.59292655441844,8.73057068686908,48209.2471495629,0.0,1.0
2023-12-22,8.78,8.86,8.72,8.76,31094,8.63225344940433,8.71090723937613,8.57326310692549,8.61259000191139,31626.1937395778,0.0,1.0
2023-12-26,8.76,8.8,8.67,8.76,45997,8.61259000191139,8.65191689689729,8.52410448819312,8.61259000191139,46784.2681365974,0.0,1.0
2023-12-27,8.82,8.83,8.71,8.8,63961,8.67158034439023,8.68141206813671,8.56343138317902,8.65191689689729,65055.733510553,0.0,1.0
2023-12-28,8.73,8.8,8.71,8.75,43353,8.63874238707701,8.70801065364005,8.61895145377328,8.65853332038074,43810.9707457151,0.0566,1.0
2023-12-29,8.74,8.8,8.72,8.75,40572,8.64863785372887,8.70801065364005,8.62884692042515,8.65853332038074,41000.5929254066,0.0,1.0
2024-01-02,8.695,8.725,8.61,8.61,36029,8.60410825379548,8.63379465375108,8.51999678725464,8.51999678725464,36409.6017576032,0.0,1.0
2024-01-03,8.49,8.57,8.4387,8.57,21257,8.40125118743228,8.48041492064719,8.35048744350822,8.48041492064719,21481.5538749721,0.0,1.0
2024-01-04,8.47,8.54,8.44,8.44,18947,8.38146025412855,8.4507285206916,8.35177385417296,8.35177385417296,19147.1515862585,0.0,1.0
2024-01-05,8.49,8.58,8.45,8.47,44842,8.40125118743228,8.49031038729905,8.36166932082482,8.38146025412855,45315.7001863621,0.0,1.0
2024-01-08,8.52,8.63,8.52,8.54,26554,8.43093758738787,8.53978772055837,8.43093758738787,8.4507285206916,26834.5101188319,0.0,1.0
2024-01-09,8.44,8.475,8.4,8.47,16482,8.35177385417296,8.38640798745448,8.31219198756551,8.38146025412855,16656.1119145359,0.0,1.0
2024-01-10,8.51,8.54,8.43,8.43,23530,8.42104212073601,8.4507285206916,8.3418783875211,8.3418783875211,23778.5653045159,0.0,1.0
2024-01-11,8.45,8.49,8.38,8.49,21791,8.36166932082482,8.40125118743228,8.29240105426178,8.40125118743228,22021.1949235319,0.0,1.0
2024-01-12,8.5,8.5,8.45,8.47,31606,8.41114665408414,8.41114665408414,8.36166932082482,8.38146025412855,31939.8782411615,0.0,1.0
2024-01-16,8.4,8.4799,8.38,8.38,36758,8.31219198756551,8.3912567661139,8.29240105426178,8.29240105426178,37146.3027396258,0.0,1.0
2024-01-17,8.23,8.29,8.15,8.28,18684,8.14396905448382,8.203341854395,8.06480532126891,8.19344638774314,18881.373317024,0.0,1.0
2024-01-18,8.24,8.47,8.17,8.23,21444,8.15386452113569,8.38146025412855,8.08459625457264,8.14396905448382,21670.5292983442,0.0,1.0
2024-01-19,8.32,8.33,8.23,8.23,39872,8.2330282543506,8.24292372100246,8.14396905448382,8.14396905448382,40293.1982924631,0.0,1.0
2024-01-22,8.321,8.39,8.32,8.32,19400,8.23401780101578,8.30229652091364,8.2330282543506,8.2330282543506,19604.9369701491,0.0,1.0
2024-01-23,8.33,8.39,8.32,8.33,20734,8.24292372100246,8.30229652091364,8.2330282543506,8.24292372100246,20953.0290277872,0.0,1.0
2024-01-24,8.44,8.5378,8.42,8.43,35819,8.35177385417296,8.44855151802819,8.33198292086923,8.3418783875211,36197.3833677201,0.0,1.0
2024-01-25,8.39,8.46,8.39,8.44,15323,8.30229652091364,8.37156478747669,8.30229652091364,8.35177385417296,15484.8685151337,0.0,1.0
2024-01-26,8.39,8.657,8.39,8.39,29088,8.30229652091364,8.5665054805184,8.30229652091364,8.30229652091364,29395.2786900875,0.0,1.0
2024-01-29,8.405,8.43,8.36,8.39,46470,8.31713972089144,8.3418783875211,8.27261012095805,8.30229652091364,46960.8979898365,0.0,1.0
2024-01-30,8.35,8.38,8.34,8.38,24326,8.26271465430619,8.29240105426178,8.25281918765432,8.29240105426178,24582.9740585488,0.0,1.0
2024-01-31,8.33,8.4,8.31,8.38,45189,8.24292372100246,8.31219198756551,8.22313278769873,8.29240105426178,45666.3658115498,0.0,1.0
2024-02-01,8.44,8.49,8.38,8.4,68058,8.35177385417296,8.40125118743228,8.29240105426178,8.31219198756551,68776.9484698148,0.0,1.0
2024-02-02,8.32,8.3393,8.31,8.33,15375,8.2330282543506,8.25212650498869,8.22313278769873,8.24292372100246,15537.4178307238,0.0,1.0
2024-02-05,8.2642,8.28,8.24,8.28,5755,8.1778115504332,8.19344638774314,8.15386452113569,8.19344638774314,5815.79444655711,0.0,1.0
2024-02-06,8.31,8.3173,8.22,8.25,23250,8.22313278769873,8.23035647835459,8.13407358783196,8.16375998778755,23495.6074513385,0.0,1.0
2024-02-07,8.3,8.35,8.3,8.35,8967,8.21323732104687,8.26271465430619,8.21323732104687,8.26271465430619,9061.72524800654,0.0,1.0
2024-02-08,8.3347,8.36,8.28,8.28,13427,8.24757459032883,8.27261012095805,8.19344638774314,8.19344638774314,13568.8396236181,0.0,1.0
2024-02-09,8.3799,8.3799,8.31,8.31,5784,8.29230209959526,8.29230209959526,8.22313278769873,8.22313278769873,5845.1007956362,0.0,1.0
2024-02-12,8.41,8.43,8.35,8.35,25363,8.32208745421737,8.3418783875211,8.26271465430619,8.26271465430619,25630.9286790666,0.0,1.0
2024-02-13,8.3299,8.36,8.26,8.29,23720,8.24282476633594,8.27261012095805,8.17365545443941,8.203341854395,23970.572419172,0.0,1.0
2024-02-14,8.4,8.41,8.38,8.38,5004,8.31219198756551,8.32208745421737,8.29240105426178,8.29240105426178,5056.86106178484,0.0,1.0
2024-02-15,8.43,8.485,8.41,8.47,36942,8.3418783875211,8.39630345410635,8.32208745421737,8.38146025412855,37332.2464717138,0.0,1.0
2024-02-16,8.405,8.44,8.3685,8.43,36644,8.31713972089144,8.35177385417296,8.28102126761213,8.3418783875211,37031.0984708321,0.0,1.0
2024-02-20,8.43,8.4603,8.41,8.42,29749,8.3418783875211,8.37186165147624,8.32208745421737,8.33198292086923,30063.2613363384,0.0,1.0
2024-02-21,8.37,8.39,8.33,8.39,60263,8.28250558760991,8.30229652091364,8.24292372100246,8.30229652091364,60899.603950108,0.0,1.0
2024-02-22,8.47,8.5,8.45,8.45,28260,8.38146025412855,8.41114665408414,8.36166932082482,8.36166932082482,28558.5318956914,0.0,1.0
2024-02-23,8.46,8.4664,8.45,8.45,5548,8.37156478747669,8.37789788613388,8.36166932082482,8.36166932082482,5606.6077479581,0.0,1.0
2024-02-26,8.42,8.438,8.42,8.43,5195,8.33198292086923,8.34979476084259,8.33198292086923,8.3418783875211,5249.8787402023,0.0,1.0
2024-02-27,8.47,8.4742,8.44,8.44,3863,8.38146025412855,8.38561635012233,8.35177385417296,8.35177385417296,3903.8078100869,0.0,1.0
2024-02-28,8.43,8.43,8.42,8.42,218,8.3418783875211,8.3418783875211,8.33198292086923,8.33198292086923,220.30289997384,0.0,1.0
2024-02-29,8.44,8.4847,8.43,8.47,7442,8.35177385417296,8.39600659010679,8.3418783875211,8.38146025412855,7520.615511951,0.0,1.0
2024-03-01,8.52,8.54,8.43,8.43,16479,8.43093758738787,8.4507285206916,8.3418783875211,8.3418783875211,16653.0802232519,0.0,1.0
2024-03-04,8.54,8.56,8.51,8.51,8169,8.4507285206916,8.47051945399533,8.42104212073601,8.42104212073601,8255.29536645092,0.0,1.0
2024-03-05,8.48,8.56,8.48,8.56,23978,8.39135572078042,8.47051945399533,8.39135572078042,8.47051945399533,24231.2978695997,0.0,1.0
2024-03-06,8.54,8.63,8.5,8.63,39349,8.4507285206916,8.53978772055837,8.41114665408414,8.53978772055837,39764.6734452781,0.0,1.0
2024-03-07,8.59,8.6,8.58,8.58,46540,8.50020585395092,8.51010132060278,8.49031038729905,8.49031038729905,47031.6374531308,0.0,1.0
2024-03-08,8.52,8.64,8.5,8.53,38976,8.43093758738787,8.54968318721023,8.41114665408414,8.44083305403973,39387.7331622954,0.0,1.0
2024-03-11,8.5,8.5,8.45,8.45,18915,8.41114665408414,8.41114665408414,8.36166932082482,8.36166932082482,19114.8135458954,0.0,1.0
2024-03-12,8.53,8.56,8.45,8.47,26116,8.44083305403973,8.47051945399533,8.36166932082482,8.38146025412855,26391.8831913615,0.0,1.0
2024-03-13,8.56,8.5689,8.54,8.54,24231,8.47051945399533,8.47932641931548,8.4507285206916,8.4507285206916,24486.9705012207,0.0,1.0
2024-03-14,8.48,8.5599,8.45,8.5547,40503,8.39135572078042,8.47042049932881,8.36166932082482,8.46527485666984,40930.8640258736,0.0,1.0
2024-03-15,8.48,8.56,8.48,8.55,24757,8.39135572078042,8.47051945399533,8.39135572078042,8.46062398734346,25018.5270396897,0.0,1.0
2024-03-18,8.42,8.46,8.42,8.46,21547,8.33198292086923,8.37156478747669,8.33198292086923,8.37156478747669,21774.617365763,0.0,1.0
2024-03-19,8.45,8.49,8.42,8.42,63988,8.36166932082482,8.40125118743228,8.33198292086923,8.33198292086923,64663.9539611289,0.0,1.0
2024-03-20,8.5,8.51,8.4008,8.41,40472,8.41114665408414,8.42104212073601,8.31298362489765,8.32208745421737,40899.5365492719,0.0,1.0
2024-03-21,8.49,8.5,8.41,8.41,64246,8.40125118743228,8.41114665408414,8.32208745421737,8.32208745421737,64924.6794115566,0.0,1.0
2024-03-22,8.54,8.59,8.52,8.52,19163,8.4507285206916,8.50020585395092,8.43093758738787,8.43093758738787,19365.4333587096,0.0,1.0
2024-03-25,8.59,8.62,8.58,8.58,31184,8.50020585395092,8.52989225390651,8.49031038729905,8.49031038729905,31513.4203338726,0.0,1.0
2024-03-26,8.61,8.67,8.61,8.66,57127,8.51999678725464,8.57936958716583,8.51999678725464,8.56947412051396,57730.475994521,0.0,1.0
2024-03-27,8.68,8.69,8.65,8.65,51925,8.58926505381769,8.59916052046955,8.5595786538621,8.5595786538621,52473.5233079892,0.0,1.0
2024-03-28,8.71,8.72,8.6457,8.66,52238,8.61895145377328,8.62884692042515,8.5553236032018,8.56947412051396,52789.8297652911,0.0,1.0
2024-04-01,8.7,8.75,8.69,8.69,14107,8.60905598712142,8.65853332038074,8.59916052046955,8.59916052046955,14256.0229813347,0.0,1.0
2024-04-02,8.61,8.66,8.595,8.61,48192,8.51999678725464,8.56947412051396,8.50515358727685,8.51999678725464,48701.0887868776,0.0,1.0
2024-04-03,8.67,8.7315,8.65,8.67,28660,8.57936958716583,8.64022670707479,8.5595786538621,8.57936958716583,28962.7574002305,0.0,1.0
2024-04-04,8.68,8.8,8.67,8.8,31836,8.58926505381769,8.70801065364005,8.57936958716583,8.70801065364005,32172.3079062715,0.0,1.0
2024-04-05,8.73,8.76,8.68,8.71,38829,8.63874238707701,8.6684287870326,8.58926505381769,8.61895145377328,39239.1802893773,0.0,1.0
2024-04-08,8.71,8.76,8.67,8.74,109736,8.61895145377328,8.6684287870326,8.57936958716583,8.64863785372887,110895.224915272,0.0,1.0
2024-04-09,8.72,8.755,8.69,8.73,18322,8.62884692042515,8.66348105370667,8.59916052046955,8.63874238707701,18515.549235416,0.0,1.0
2024-04-10,8.62,8.64,8.6,8.6,8482,8.52989225390651,8.54968318721023,8.51010132060278,8.51010132060278,8571.60182375281,0.0,1.0
2024-04-11,8.59,8.64,8.54,8.56,37953,8.50020585395092,8.54968318721023,8.4507285206916,8.47051945399533,38353.9264344365,0.0,1.0
2024-04-12,8.4026,8.5012,8.3801,8.5,87868,8.31476480889499,8.41233411008237,8.2925000089283,8.41114665408414,88796.2165821165,0.0,1.0
2024-04-15,8.36,8.61,8.33,8.61,141433,8.27261012095805,8.51999678725464,8.24292372100246,8.51999678725464,142927.064458716,0.0,1.0
2024-04-16,8.28,8.49,8.28,8.3,131026,8.19344638774314,8.40125118743228,8.19344638774314,8.21323732104687,132410.127394369,0.0,1.0
2024-04-17,8.3,8.33,8.28,8.32,27471,8.21323732104687,8.24292372100246,8.19344638774314,8.2330282543506,27761.1970879879,0.0,1.0
2024-04-18,8.275,8.36,8.25,8.27,93744,8.18849865441721,8.27261012095805,8.16375998778755,8.18355092109128,94734.2892437967,0.0,1.0
2024-04-19,8.3,8.36,8.29,8.33,44120,8.21323732104687,8.27261012095805,8.203341854395,8.24292372100246,44586.073150669,0.0,1.0
2024-04-22,8.35,8.38,8.3,8.31,43496,8.26271465430619,8.29240105426178,8.21323732104687,8.22313278769873,43955.4813635879,0.0,1.0
2024-04-23,8.47,8.48,8.37,8.37,20732,8.38146025412855,8.39135572078042,8.28250558760991,8.28250558760991,20951.0079002645,0.0,1.0
2024-04-24,8.43,8.45,8.41,8.43,23554,8.3418783875211,8.36166932082482,8.32208745421737,8.3418783875211,23802.8188347882,0.0,1.0
2024-04-25,8.38,8.42,8.315,8.33,53571,8.29240105426178,8.33198292086923,8.22808052102466,8.24292372100246,54136.9112591679,0.0,1.0
2024-04-26,8.43,8.45,8.4,8.4,20073,8.3418783875211,8.36166932082482,8.31219198756551,8.31219198756551,20285.0463815362,0.0,1.0
2024-04-29,8.44,8.46,8.4,8.4,17594,8.35177385417296,8.37156478747669,8.31219198756551,8.31219198756551,17779.8588171548,0.0,1.0
2024-04-30,8.36,8.42,8.34,8.41,95086,8.27261012095805,8.33198292086923,8.25281918765432,8.32208745421737,96090.4658115256,0.0,1.0
2024-05-01,8.42,8.49,8.39,8.39,11143,8.33198292086923,8.40125118743228,8.30229652091364,8.30229652091364,11260.7119926996,0.0,1.0
2024-05-02,8.45,8.4801,8.4401,8.48,12749,8.36166932082482,8.39145467544693,8.35187280883948,8.39135572078042,12883.6773934243,0.0,1.0
2024-05-03,8.48,8.52,8.47,8.48,13263,8.39135572078042,8.43093758738787,8.38146025412855,8.39135572078042,13403.1071667571,0.0,1.0
2024-05-06,8.54,8.56,8.52,8.52,18044,8.4507285206916,8.47051945399533,8.43093758738787,8.43093758738787,18234.6125097613,0.0,1.0
2024-05-07,8.62,8.67,8.6,8.6,44394,8.52989225390651,8.57936958716583,8.51010132060278,8.51010132060278,44862.9676212783,0.0,1.0
2024-05-08,8.64,8.6596,8.6217,8.6217,5983,8.54968318721023,8.56907830184789,8.53157448323732,8.53157448323732,6046.20298414444,0.0,1.0
2024-05-09,8.67,8.71,8.6488,8.67,25578,8.57936958716583,8.61895145377328,8.55839119786387,8.57936958716583,25848.1998877563,0.0,1.0
2024-05-10,8.68,8.69,8.65,8.65,21323,8.58926505381769,8.59916052046955,8.5595786538621,8.5595786538621,21548.2510832211,0.0,1.0
2024-05-13,8.65,8.68,8.62,8.65,8961,8.5595786538621,8.58926505381769,8.52989225390651,8.5595786538621,9055.66186543845,0.0,1.0
2024-05-14,8.77,8.78,8.7,8.7,25149,8.67832425368446,8.68821972033633,8.60905598712142,8.60905598712142,25414.6680341381,0.0,1.0
2024-05-15,8.855,8.8699,8.81,8.81,9644,8.76243572022531,8.77717996553658,8.71790612029192,8.71790612029192,9745.87691443906,0.0,1.0
2024-05-16,8.79,8.8399,8.79,8.82,50609,8.69811518698819,8.74749356558099,8.69811518698819,8.72780158694378,51143.6213980554,0.0,1.0
2024-05-17,8.86,8.8699,8.81,8.81,38934,8.76738345355123,8.77717996553658,8.71790612029192,8.71790612029192,39345.2894843188,0.0,1.0
2024-05-20,8.85,8.86,8.825,8.85,39741,8.75748798689937,8.76738345355123,8.73274932026971,8.75748798689937,40160.8144397265,0.0,1.0
2024-05-21,8.82,8.86,8.81,8.81,14612,8.72780158694378,8.76738345355123,8.71790612029192,8.71790612029192,14766.3576808154,0.0,1.0
2024-05-22,8.72,8.795,8.7,8.73,37414,8.62884692042515,8.70306292031412,8.60905598712142,8.63874238707701,37809.23256707,0.0,1.0
2024-05-23,8.695,8.79,8.69,8.79,113897,8.62775841909344,8.72202374972183,8.62279708590247,8.72202374972183,114784.671393715,0.0239,1.0
2024-05-24,8.78,8.84,8.77,8.82,57602,8.71210108333989,8.77163708163151,8.70217841695796,8.75179174886764,58050.9288358849,0.0,1.0
2024-05-28,8.7199,8.78,8.7,8.78,16998,8.65246585838446,8.71210108333989,8.63271975228441,8.71210108333989,17130.4761701394,0.0,1.0
2024-05-29,8.62,8.68,8.62,8.62,5104,8.55333842122892,8.61287441952053,8.55333842122892,8.55333842122892,5143.77870175265,0.0,1.0
2024-05-30,8.62,8.6564,8.605,8.63,76391,8.55333842122892,8.58945692685916,8.53845442165601,8.56326108761085,76986.3634023486,0.0,1.0
2024-05-31,8.69,8.7,8.63,8.68,54945,8.62279708590247,8.63271975228441,8.56326108761085,8.61287441952053,55373.2211535658,0.0,1.0
2024-06-03,8.66,8.745,8.65,8.69,40415,8.59302908675666,8.67737175100312,8.58310642037473,8.62279708590247,40729.9796691484,0.0,1.0
2024-06-04,8.66,8.67,8.6245,8.63,28515,8.59302908675666,8.6029517531386,8.55780362110079,8.56326108761085,28737.2354389649,0.0,1.0
2024-06-05,8.72,8.79,8.69,8.74,15314,8.65256508504828,8.72202374972183,8.62279708590247,8.67241041781215,15433.3516925235,0.0,1.0
2024-06-06,8.74,8.74,8.7175,8.73,5993,8.67241041781215,8.67241041781215,8.65008441845279,8.66248775143021,6039.70724130166,0.0,1.0
2024-06-07,8.63,8.66,8.62,8.64,11567,8.56326108761085,8.59302908675666,8.55333842122892,8.57318375399279,11657.1489504649,0.0,1.0
2024-06-10,8.58,8.61,8.57,8.59,33529,8.51364775570117,8.54341575484698,8.50372508931924,8.52357042208311,33790.3127137666,0.0,1.0
2024-06-11,8.51,8.53,8.425,8.43,18304,8.44418909102762,8.46403442379149,8.35984642678116,8.36480775997213,18446.6546545613,0.0,1.0
2024-06-12,8.64,8.7,8.51,8.67,37730,8.57318375399279,8.63271975228441,8.44418909102762,8.6029517531386,38024.0537651112,0.0,1.0
2024-06-13,8.41,8.62,8.41,8.56,49732,8.34496242720826,8.55333842122892,8.34496242720826,8.4938024229373,50119.5929458392,0.0,1.0
2024-06-14,8.19,8.21,8.15,8.21,11040,8.12666376680566,8.14650909956954,8.08697310127792,8.14650909956954,11126.0417059854,0.0,1.0
2024-06-17,8.2,8.2214,8.15,8.19,23162,8.1365864331876,8.15782093924494,8.08697310127792,8.12666376680566,23342.5161226479,0.0,1.0
2024-06-18,8.16,8.1899,8.13,8.13,61231,8.09689576765986,8.12656454014185,8.06712776851405,8.06712776851405,61708.2119292745,0.0,1.0
2024-06-20,8.19,8.395,8.1372,8.16,31477,8.12666376680566,8.33007842763535,8.07427208830904,8.09689576765986,31722.3201792846,0.0,1.0
2024-06-21,8.14,8.225,8.14,8.14,50681,8.07705043489599,8.16139309914244,8.07705043489599,8.07705043489599,51075.9891033555,0.0,1.0
2024-06-24,8.22,8.22,8.15,8.16,65907,8.15643176595147,8.15643176595147,8.08697310127792,8.09689576765986,66420.6549561937,0.0,1.0
2024-06-25,8.21,8.22,8.18,8.22,43433,8.14650909956954,8.15643176595147,8.11674110042373,8.15643176595147,43771.5008529042,0.0,1.0
2024-06-26,8.15,8.19,8.11,8.11,68601,8.08697310127792,8.12666376680566,8.04728243575018,8.04728243575018,69135.651002926,0.0,1.0
2024-06-27,8.14,8.155,8.12,8.15,29334,8.07705043489599,8.09193443446889,8.05720510213211,8.08697310127792,29562.6184242187,0.0,1.0
2024-06-28,8.135,8.1623,8.13,8.13,34868,8.07208910170502,8.0991779809277,8.06712776851405,8.06712776851405,35139.7483880704,0.0,1.0
2024-07-01,8.12,8.18,8.11,8.14,40410,8.05720510213211,8.11674110042373,8.04728243575018,8.07705043489599,40724.9407009845,0.0,1.0
2024-07-02,8.12,8.12,8.045,8.08,33859,8.05720510213211,8.05720510213211,7.98278510426759,8.01751443660437,34122.8846125868,0.0,1.0
2024-07-03,8.18,8.2,8.14,8.17,71328,8.11674110042373,8.1365864331876,8.07705043489599,8.10681843404179,71883.9042395403,0.0,1.0
2024-07-05,8.305,8.32,8.24,8.24,34206,8.24077443019793,8.25565842977083,8.17627709871535,8.17627709871535,34472.5890031645,0.0,1.0
2024-07-08,8.34,8.3799,8.31,8.36,143513,8.27550376253471,8.31509520139863,8.2457357633889,8.29534909529858,144631.48762238,0.0,1.0
2024-07-09,8.31,8.331,8.28,8.33,179472,8.2457357633889,8.26657336279096,8.21596776424309,8.26558109615277,180870.738863823,0.0,1.0
2024-07-10,8.48,8.48,8.31,8.31,69037,8.41442109188181,8.41442109188181,8.2457357633889,8.2457357633889,69575.0490268218,0.0,1.0
2024-07-11,8.549,8.565,8.48,8.49,52888,8.48288748991717,8.49876375612827,8.41442109188181,8.42434375826375,53300.1896509198,0.0,1.0
2024-07-12,8.63,8.6799,8.56,8.58,33511,8.56326108761085,8.61277519285671,8.4938024229373,8.51364775570117,33772.1724283764,0.0,1.0
2024-07-15,8.55,8.595,8.54,8.58,40989,8.48387975655537,8.52853175527408,8.47395709017343,8.51364775570117,41308.453214369,0.0,1.0
2024-07-16,8.565,8.595,8.5,8.52,203315,8.49876375612827,8.52853175527408,8.43426642464568,8.45411175740956,204899.5624504,0.0,1.0
2024-07-17,8.48,8.52,8.44,8.44,31694,8.41442109188181,8.45411175740956,8.37473042635407,8.37473042635407,31941.0113975997,0.0,1.0
2024-07-18,8.46,8.52,8.45,8.52,14716,8.39457575911794,8.45411175740956,8.384653092736,8.45411175740956,14830.691100116,0.0,1.0
2024-07-19,8.48,8.5,8.48,8.5,9924,8.41442109188181,8.43426642464568,8.41442109188181,8.43426642464568,10001.3440117934,0.0,1.0
2024-07-22,8.57,8.59,8.43,8.55,21548,8.50372508931924,8.52357042208311,8.36480775997213,8.48387975655537,21715.9371993272,0.0,1.0
2024-07-23,8.49,8.53,8.42,8.5,33218,8.42434375826375,8.46403442379149,8.35488509359019,8.43426642464568,33476.8888939694,0.0,1.0
2024-07-24,8.29,8.41,8.28,8.41,10284,8.22589043062503,8.34496242720826,8.21596776424309,8.34496242720826,10364.1497195972,0.0,1.0
2024-07-25,8.32,8.38,8.235,8.27,16824,8.25565842977083,8.31519442806245,8.17131576552438,8.20604509786115,16955.1200780342,0.0,1.0
2024-07-26,8.3114,8.34,8.3114,8.34,503,8.24712493668237,8.27550376253471,8.24712493668237,8.27550376253471,506.920197292631,0.0,1.0
2024-07-29,8.3,8.3,8.26,8.26,49441,8.23581309700696,8.23581309700696,8.19612243147922,8.19612243147922,49826.3249986977,0.0,1.0
2024-07-30,8.32,8.415,8.29,8.31,34274,8.25565842977083,8.34992376039923,8.22589043062503,8.2457357633889,34541.1189701941,0.0,1.0
2024-07-31,8.43,8.48,8.3852,8.41,6711,8.36480775997213,8.41442109188181,8.32035421458106,8.34496242720826,6763.30306964382,0.0,1.0
2024-08-01,8.26,8.38,8.24,8.38,17951,8.19612243147922,8.31519442806245,8.17627709871535,8.31519442806245,18090.9035021869,0.0,1.0
2024-08-02,8.18,8.295,8.13,8.24,36447,8.11674110042373,8.23085176381599,8.06712776851405,8.17627709871535,36731.0545342435,0.0,1.0
2024-08-05,7.97,7.99,7.9,7.93,47123,7.90836510640307,7.92821043916694,7.83890644172952,7.86867444087533,47490.2593578939,0.0,1.0
2024-08-06,8.04,8.04,7.9001,7.94,19629,7.97782377107662,7.97782377107662,7.83900566839334,7.87859710725726,19781.9812180061,0.0,1.0
2024-08-07,8.07,8.135,8.07,8.1,57591,8.00759177022243,8.07208910170502,8.00759177022243,8.03735976936824,58039.8431059242,0.0,1.0
2024-08-08,8.15,8.19,8.13,8.15,49487,8.08697310127792,8.12666376680566,8.06712776851405,8.08697310127792,49872.683505806,0.0,1.0
2024-08-09,8.155,8.1945,8.07,8.07,47283,8.09193443446889,8.13112896667754,8.00759177022243,8.00759177022243,47651.5063391401,0.0,1.0
2024-08-12,8.13,8.2038,8.13,8.15,15409,8.06712776851405,8.14035704641274,8.06712776851405,8.08697310127792,15529.0920876385,0.0,1.0
2024-08-13,8.17,8.23,8.1263,8.16,11587,8.10681843404179,8.16635443233341,8.06345638195273,8.09689576765986,11677.3048231207,0.0,1.0
2024-08-14,8.18,8.21,8.12,8.16,53886,8.11674110042373,8.14650909956954,8.05720510213211,8.09689576765986,54305.9676964427,0.0,1.0
2024-08-15,8.29,8.32,8.23,8.23,30658,8.22589043062503,8.25565842977083,8.16635443233341,8.16635443233341,30896.9371940307,0.0,1.0
2024-08-16,8.341,8.37,8.341,8.35,22422,8.2764960291729,8.30527176168051,8.2764960291729,8.28542642891664,22596.7488343844,0.0,1.0
2024-08-19,8.34,8.36,8.32,8.32,21832,8.27550376253471,8.29534909529858,8.25565842977083,8.25565842977083,22002.1505910392,0.0,1.0
2024-08-20,8.35,8.36,8.21,8.22,29416,8.28542642891664,8.29534909529858,8.14650909956954,8.15643176595147,29645.2575021074,0.0,1.0
2024-08-21,8.36,8.43,8.34,8.34,101968,8.29534909529858,8.36480775997213,8.27550376253471,8.27550376253471,102762.701148181,0.0,1.0
2024-08-22,8.42,8.43,8.4,8.4,17260,8.35488509359019,8.36480775997213,8.33503976082632,8.33503976082632,17394.51810193,0.0,1.0
2024-08-23,8.52,8.53,8.48,8.48,7059,8.45411175740956,8.46403442379149,8.41442109188181,8.41442109188181,7114.01525385423,0.0,1.0
2024-08-26,8.42,8.485,8.38,8.45,49073,8.35488509359019,8.41938242507278,8.31519442806245,8.384653092736,49455.4569418316,0.0,1.0
2024-08-27,8.56,8.56,8.46,8.46,21413,8.4938024229373,8.4938024229373,8.39457575911794,8.39457575911794,21579.8850589008,0.0,1.0
2024-08-28,8.49,8.535,8.49,8.51,7218,8.42434375826375,8.46899575698246,8.42434375826375,8.44418909102762,7274.25444146761,0.0,1.0
2024-08-29,8.525,8.55,8.5,8.55,11670,8.45907309060052,8.48387975655537,8.43426642464568,8.48387975655537,11760.9516946422,0.0,1.0
2024-08-30,8.57,8.57,8.545,8.55,1195,8.50372508931924,8.50372508931924,8.4789184233644,8.48387975655537,1204.31339118229,0.0,1.0
2024-09-03,8.49,8.54,8.49,8.51,4889,8.42434375826375,8.47395709017343,8.42434375826375,8.44418909102762,4927.10307070312,0.0,1.0
2024-09-04,8.411,8.51,8.41,8.43,3976,8.34595469384645,8.44418909102762,8.34496242720826,8.36480775997213,4006.9874839672,0.0,1.0
2024-09-05,8.48,8.48,8.46,8.48,1984,8.41442109188181,8.41442109188181,8.39457575911794,8.41442109188181,1999.46256745244,0.0,1.0
2024-09-06,8.36,8.45,8.31,8.45,10031,8.29534909529858,8.384653092736,8.2457357633889,8.384653092736,10109.1779305017,0.0,1.0
2024-09-09,8.38,8.41,8.3733,8.39,1613,8.31519442806245,8.34496242720826,8.30854624158655,8.32511709444439,1625.5711296879,0.0,1.0
2024-09-10,8.3122,8.3601,8.3122,8.34,22263,8.24791874999292,8.2954483219624,8.24791874999292,8.27550376253471,22436.5096467711,0.0,1.0
2024-09-11,8.38,8.38,8.33,8.33,11715,8.31519442806245,8.31519442806245,8.26558109615277,8.26558109615277,11806.3024081176,0.0,1.0
2024-09-12,8.35,8.36,8.28,8.33,15988,8.28542642891664,8.29534909529858,8.21596776424309,8.26558109615277,16112.604601023,0.0,1.0
2024-09-13,8.35,8.48,8.26,8.33,35143,8.28542642891664,8.41442109188181,8.19612243147922,8.26558109615277,35416.8916370873,0.0,1.0
2024-09-16,8.4404,8.5286,8.3518,8.37,13766,8.37512733300935,8.46264525049802,8.28721250886539,8.30527176168051,13873.2871489669,0.0,1.0
2024-09-17,8.48,8.52,8.39,8.39,13843,8.41442109188181,8.45411175740956,8.32511709444439,8.32511709444439,13950.8872586916,0.0,1.0
2024-09-18,8.6,8.63,8.52,8.56,9388,8.53349308846505,8.56326108761085,8.45411175740956,8.4938024229373,9461.16662461871,0.0,1.0
2024-09-19,8.7233,8.73,8.43,8.66,16972,8.65583956495432,8.66248775143021,8.36480775997213,8.59302908675666,17104.2735356869,0.0,1.0
2024-09-20,8.6,8.73,8.6,8.71,3284,8.53349308846505,8.66248775143021,8.53349308846505,8.64264241866634,3309.59429007753,0.0,1.0
2024-09-23,8.6,8.6,8.56,8.6,13491,8.53349308846505,8.53349308846505,8.4938024229373,8.53349308846505,13596.14389995,0.0,1.0
2024-09-24,8.635,8.665,8.62,8.63,34881,8.56822242080182,8.59799041994763,8.55333842122892,8.56326108761085,35152.8497052967,0.0,1.0
2024-09-25,8.66,8.69,8.5499,8.63,38058,8.59302908675666,8.62279708590247,8.48378052989155,8.56326108761085,38354.6100766659,0.0,1.0
2024-09-26,8.88,8.9136,8.73,8.73,38852,8.81132774715926,8.84466790620256,8.66248775143021,8.66248775143021,39154.7982211,0.0,1.0
2024-09-27,8.96,8.989383,8.93,8.93,9054,8.89070907821475,8.91986484884479,8.86094107906894,8.86094107906894,9124.56355126735,0.0,1.0
2024-09-30,8.93,8.965,8.93,8.95,10157,8.86094107906894,8.89567041140571,8.86094107906894,8.88078641183281,10236.1599282331,0.0,1.0
2024-10-01,8.85,8.93,8.8101,8.92,19941,8.78155974801345,8.86094107906894,8.74196830914952,8.851018412687,20096.4128314361,0.0,1.0
2024-10-02,8.8126,8.83,8.8,8.82,5437,8.74444897574501,8.76171441524957,8.73194641610377,8.75179174886764,5479.37398147124,0.0,1.0
2024-10-03,8.7513,8.78,8.74,8.78,5026,8.68362303082374,8.71210108333989,8.67241041781215,8.71210108333989,5065.17079839515,0.0,1.0
2024-10-04,8.7543,8.76,8.74,8.7408,13192,8.68659983073832,8.69225575057602,8.67241041781215,8.67320423112271,13294.8136037463,0.0,1.0
2024-10-07,8.69,8.7404,8.69,8.72,29257,8.62279708590247,8.67280732446743,8.62279708590247,8.65256508504828,29485.018314494,0.0,1.0
2024-10-08,8.7,8.755,8.67,8.73,22625,8.63271975228441,8.68729441738506,8.6029517531386,8.66248775143021,22801.3309418405,0.0,1.0
2024-10-09,8.7033,8.71,8.66,8.68,115996,8.63599423219044,8.64264241866634,8.59302908675666,8.61287441952053,116900.030228938,0.0,1.0
2024-10-10,8.7,8.7231,8.62,8.62,19881,8.63271975228441,8.65564111162668,8.55333842122892,8.55333842122892,20035.9452134688,0.0,1.0
2024-10-11,8.69,8.7054,8.61,8.61,11897,8.62279708590247,8.63807799213065,8.54341575484698,8.54341575484698,11989.7208492851,0.0,1.0
2024-10-14,8.71,8.71,8.6742,8.68,73349,8.64264241866634,8.64264241866634,8.60711927301901,8.61287441952053,73920.6551714059,0.0,1.0
2024-10-15,8.69,8.72,8.68,8.68,20821,8.62279708590247,8.65256508504828,8.61287441952053,8.61287441952053,20983.27122829,0.0,1.0
2024-10-16,8.72,8.76,8.66,8.74,26214,8.65256508504828,8.69225575057602,8.59302908675666,8.67241041781215,26418.3022899185,0.0,1.0
2024-10-17,8.71,8.753,8.71,8.74,10798,8.64264241866634,8.68530988410867,8.64264241866634,8.67241041781215,10882.1556468506,0.0,1.0
2024-10-18,8.74,8.76,8.73,8.745,49578,8.67241041781215,8.69225575057602,8.66248775143021,8.67737175100312,49964.3927263897,0.0,1.0
2024-10-21,8.67,8.74,8.67,8.71,11356,8.6029517531386,8.67241041781215,8.6029517531386,8.64264241866634,11444.5044939465,0.0,1.0
2024-10-22,8.65,8.7,8.632,8.67,6727,8.58310642037473,8.63271975228441,8.56524562088724,8.6029517531386,6779.42776776844,0.0,1.0
2024-10-23,8.64,8.68,8.55,8.61,22117,8.57318375399279,8.61287441952053,8.48387975655537,8.54341575484698,22289.3717763839,0.0,1.0
2024-10-24,8.67,8.7,8.65,8.68,5533,8.6029517531386,8.63271975228441,8.58310642037473,8.61287441952053,5576.12217021894,0.0,1.0
2024-10-25,8.68,8.69,8.62,8.63,20137,8.61287441952053,8.62279708590247,8.55333842122892,8.56326108761085,20293.9403834626,0.0,1.0
2024-10-28,8.69,8.78,8.67,8.67,28631,8.62279708590247,8.71210108333989,8.6029517531386,8.6029517531386,28854.1395003684,0.0,1.0
2024-10-29,8.62,8.6666,8.62,8.64,56147,8.55333842122892,8.59957804656874,8.55333842122892,8.57318375399279,56584.5891001776,0.0,1.0
2024-10-30,8.56,8.57,8.525,8.56,11340,8.4938024229373,8.50372508931924,8.45907309060052,8.4938024229373,11428.3797958219,0.0,1.0
2024-10-31,8.46,8.5,8.44,8.5,5449,8.39457575911794,8.43426642464568,8.37473042635407,8.43426642464568,5491.4675050647,0.0,1.0
2024-11-01,8.48,8.52,8.47,8.48,17564,8.41442109188181,8.45411175740956,8.40449842549988,8.41442109188181,17700.8873662977,0.0,1.0
2024-11-04,8.47,8.5104,8.44,8.51,14450,8.40449842549988,8.4445859976829,8.37473042635407,8.44418909102762,14562.6179937943,0.0,1.0
2024-11-05,8.53,8.54,8.46,8.46,17391,8.46403442379149,8.47395709017343,8.39457575911794,8.39457575911794,17526.5390678253,0.0,1.0
2024-11-06,8.21,8.37,8.16,8.36,67632,8.14650909956954,8.30527176168051,8.09689576765986,8.29534909529858,68159.0989727538,0.0,1.0
2024-11-07,8.46,8.46,8.29,8.29,11740,8.39457575911794,8.39457575911794,8.22589043062503,8.22589043062503,11831.4972489373,0.0,1.0
2024-11-08,8.3,8.43,8.3,8.39,36936,8.23581309700696,8.36480775997213,8.23581309700696,8.32511709444439,37223.8656206772,0.0,1.0
2024-11-11,8.38,8.51,8.38,8.44,7700,8.31519442806245,8.44418909102762,8.31519442806245,8.37473042635407,7760.01097247168,0.0,1.0
2024-11-12,8.28,8.395,8.269,8.35,15593,8.21596776424309,8.33007842763535,8.20505283122296,8.28542642891664,15714.5261160715,0.0,1.0
2024-11-13,8.23,8.26,8.2023,8.22,12919,8.16635443233341,8.19612243147922,8.13886864645545,8.15643176595147,13019.685941995,0.0,1.0
2024-11-14,8.275,8.35,8.2633,8.35,28702,8.21100643105212,8.28542642891664,8.19939691138526,8.28542642891664,28925.6928482964,0.0,1.0
2024-11-15,8.22,8.3,8.1825,8.25,46684,8.15643176595147,8.23581309700696,8.11922176701921,8.18619976509728,47047.8379530998,0.0,1.0
2024-11-18,8.1711,8.25,8.1711,8.25,8706,8.1079099273438,8.18619976509728,8.1079099273438,8.18619976509728,8773.85136705695,0.0,1.0
2024-11-19,8.1084,8.15,8.03,8.1,92213,8.04569480912907,8.08697310127792,7.96790110469469,8.03735976936824,92931.6742603287,0.0,1.0
2024-11-20,8.05,8.12,8.03,8.06,45938,7.98774643745856,8.05720510213211,7.96790110469469,7.9976691038405,46296.0239030395,0.0,1.0
2024-11-21,7.97,8.015,7.94,7.99,23025,7.90836510640307,7.95301710512178,7.87859710725726,7.92821043916694,23204.4483949559,0.0,1.0
2024-11-22,7.97,8.08,7.97,7.98,43216,7.90836510640307,8.01751443660437,7.90836510640307,7.91828777278501,43552.8096345891,0.0,1.0
2024-11-25,8.02,8.06277,7.99,8.05,75350,7.95797843831275,8.00041768242829,7.92821043916694,7.98774643745856,75937.2502306157,0.0,1.0
2024-11-26,8.03,8.058,8.0,8.03,25862,7.96790110469469,7.99568457056411,7.93813310554888,7.96790110469469,26063.558931177,0.0,1.0
2024-11-27,8.06,8.08,8.005,8.01,20587,7.9976691038405,8.01751443660437,7.94309443873985,7.94805577193082,20747.4475182175,0.0,1.0
2024-11-29,8.13,8.14,8.07,8.09,15987,8.06712776851405,8.07705043489599,8.00759177022243,8.0274371029863,16111.5968073902,0.0,1.0
2024-12-02,8.13,8.15,8.09,8.11,15711,8.06712776851405,8.08697310127792,8.0274371029863,8.04728243575018,15833.4457647406,0.0,1.0
2024-12-03,8.12,8.14,8.0801,8.09,36630,8.05720510213211,8.07705043489599,8.01761366326819,8.0274371029863,36915.4807690439,0.0,1.0
2024-12-04,8.25,8.3,8.18,8.18,69811,8.18619976509728,8.23581309700696,8.11674110042373,8.11674110042373,70355.0812986001,0.0,1.0
2024-12-05,8.36,8.38,8.32,8.33,52119,8.29534909529858,8.31519442806245,8.25565842977083,8.26558109615277,52525.1963473054,0.0,1.0
2024-12-06,8.38,8.4,8.36,8.37,55097,8.31519442806245,8.33503976082632,8.29534909529858,8.30527176168051,55526.4057857496,0.0,1.0
2024-12-09,8.44,8.45,8.3,8.43,28596,8.37473042635407,8.384653092736,8.23581309700696,8.36480775997213,28818.8667232208,0.0,1.0
2024-12-10,8.35,8.45,8.35,8.44,126890,8.28542642891664,8.384653092736,8.28542642891664,8.37473042635407,127878.934064537,0.0,1.0
2024-12-11,8.37,8.39,8.28,8.32,57794,8.30527176168051,8.32511709444439,8.21596776424309,8.25565842977083,58244.4252133803,0.0,1.0
2024-12-12,8.37,8.41,8.36,8.39,40146,8.30527176168051,8.34496242720826,8.29534909529858,8.32511709444439,40458.8831819283,0.0,1.0
2024-12-13,8.41,8.44,8.395,8.42,98052,8.34496242720826,8.37473042635407,8.33007842763535,8.35488509359019,98816.1812821809,0.0,1.0
2024-12-16,8.31,8.37,8.09,8.33,38306,8.2457357633889,8.30527176168051,8.0274371029863,8.26558109615277,38604.5428975974,0.0,1.0
2024-12-17,8.19,8.25,8.18,8.22,33518,8.12666376680566,8.18619976509728,8.11674110042373,8.15643176595147,33779.226983806,0.0,1.0
2024-12-18,8.04,8.199,8.02,8.18,36287,7.97782377107662,8.13559416654941,7.95797843831275,8.11674110042373,36569.8075529974,0.0,1.0
2024-12-19,7.99,8.06,7.97,8.06,21440,7.92821043916694,7.9976691038405,7.90836510640307,7.9976691038405,21607.0954869861,0.0,1.0
2024-12-20,7.93,7.94,7.87,7.87,39844,7.86867444087533,7.87859710725726,7.80913844258371,7.80913844258371,40154.5295048262,0.0,1.0
2024-12-23,7.94,7.95,7.8504,7.89,29000,7.87859710725726,7.8885197736392,7.78969001647511,7.82898377534758,29226.0153508674,0.0,1.0
2024-12-24,7.98,8.002,7.91,7.91,12044,7.91828777278501,7.94011763882527,7.84882910811145,7.84882910811145,12137.8665133051,0.0,1.0
2024-12-26,8.0,8.025,7.95,7.95,10159,7.93813310554888,7.96293977150372,7.8885197736392,7.8885197736392,10238.1755154987,0.0,1.0
2024-12-27,7.91,7.9788,7.8901,7.95,49132,7.84882910811145,7.91709705281917,7.8290830020114,7.8885197736392,49514.9167661661,0.0,1.0
2024-12-30,7.82,7.89,7.79,7.84,88558,7.80735236263496,7.87723914848975,7.77740088298291,7.82732001573633,88701.4608581436,0.0482,1.0
2024-12-31,7.8,7.86,7.795,7.82,48704,7.78738470953359,7.8472876688377,7.78239279625825,7.80735236263496,48782.8987740806,0.0,1.0
2025-01-02,7.77,7.8244,7.74,7.79,50639,7.75743322988154,7.81174524631726,7.72748175022949,7.77740088298291,50721.0334063047,0.0,1.0
2025-01-03,7.85,7.85,7.81,7.81,3416,7.83730384228701,7.83730384228701,7.79736853608428,7.79736853608428,3421.53380035026,0.0,1.0
2025-01-06,7.94,7.95,7.88,7.88,16339,7.92715828124317,7.93714210779385,7.86725532193907,7.86725532193907,16365.4686077058,0.0,1.0
2025-01-07,7.98,8.0001,7.96,7.99,3358,7.96709358744591,7.98716107881278,7.94712593434454,7.97707741399659,3363.43984238178,0.0,1.0
2025-01-08,7.914,7.96,7.89,7.96,17846,7.90120033221139,7.94712593434454,7.87723914848975,7.94712593434454,17874.9098949212,0.0,1.0
2025-01-10,7.78,7.88,7.78,7.83,23954,7.76741705643223,7.86725532193907,7.76741705643223,7.81733618918564,23992.8046409807,0.0,1.0
2025-01-13,7.83,7.83,7.75,7.76,10324,7.81733618918564,7.81733618918564,7.73746557678017,7.74744940333086,10340.7245183888,0.0,1.0
2025-01-14,7.81,7.87,7.7722,7.81,20326,7.79736853608428,7.85727149538838,7.75962967172269,7.79736853608428,20358.927408056,0.0,1.0
2025-01-15,7.9552,8.05,7.91,7.97,32193,7.94233369760021,8.0369803733007,7.89720680159112,7.95710976089522,32245.1515323993,0.0,1.0
2025-01-16,7.84,7.93,7.84,7.91,44624,7.82732001573633,7.91717445469249,7.82732001573633,7.89720680159112,44696.2893169877,0.0,1.0
2025-01-17,7.87,7.95,7.87,7.89,63948,7.85727149538838,7.93714210779385,7.85727149538838,7.87723914848975,64051.5935201401,0.0,1.0
2025-01-21,8.09,8.12,7.9,8.01,24974,8.07691567950343,8.10686715915548,7.88722297504043,7.99704506709796,25014.4570052539,0.0,1.0
2025-01-22,8.09,8.11,8.0847,8.1,3217,8.07691567950343,8.0968833326048,8.07162425143157,8.08689950605411,3222.21142732049,0.0,1.0
2025-01-23,8.16,8.21,8.09,8.12,26156,8.14680246535822,8.19672159811164,8.07691567950343,8.10686715915548,26198.3718038529,0.0,1.0
2025-01-24,8.17,8.2,8.1,8.12,52452,8.1567862919089,8.18673777156096,8.08689950605411,8.10686715915548,52536.9704028021,0.0,1.0
2025-01-27,8.25,8.26,8.2,8.2,23910,8.23665690431438,8.24664073086506,8.18673777156096,8.18673777156096,23948.7333625219,0.0,1.0
2025-01-28,8.29,8.31,8.2048,8.22,21263,8.27659221051711,8.29655986361848,8.19153000830529,8.20670542466233,21297.4453152364,0.0,1.0
2025-01-29,8.3,8.3544,8.275,8.3544,77033,8.2865760370678,8.34088805350352,8.26161647069109,8.34088805350352,77157.7907618214,0.0,1.0
2025-01-30,8.42,8.44,8.31,8.31,77986,8.40638195567601,8.42634960877737,8.29655986361848,8.29655986361848,78112.3345884413,0.0,1.0
2025-01-31,8.42,8.5,8.4,8.45,58906,8.40638195567601,8.48625256808148,8.38641430257464,8.43633343532806,59001.4256567425,0.0,1.0
2025-02-03,8.31,8.35,8.245,8.29,39142,8.29655986361848,8.33649516982122,8.23166499103903,8.27659221051711,39205.4086690018,0.0,1.0
2025-02-04,8.36,8.38,8.31,8.31,23788,8.3464789963719,8.36644664947327,8.29655986361848,8.29655986361848,23826.5357267951,0.0,1.0
2025-02-05,8.456,8.46,8.415,8.42,34576,8.44232373125847,8.44631726187874,8.40139004240066,8.40638195567601,34632.0119089317,0.0,1.0
2025-02-06,8.52,8.53,8.455,8.48,6703,8.50622022118285,8.51620404773353,8.4413253486034,8.46628491498011,6713.85862521891,0.0,1.0
2025-02-07,8.43,8.47,8.4105,8.45,5349,8.41636578222669,8.45630108842943,8.39689732045286,8.43633343532806,5357.66519264448,0.0,1.0
2025-02-10,8.5,8.51,8.39,8.44,35547,8.48625256808148,8.49623639463216,8.37643047602396,8.42634960877737,35604.5848949212,0.0,1.0
2025-02-11,8.53,8.65,8.49,8.552,37930,8.51620404773353,8.63600996634174,8.4762687415308,8.53816846614504,37991.4452714536,0.0,1.0
2025-02-12,8.61,8.62,8.52,8.52,7549,8.596074660139,8.60605848668969,8.50622022118285,8.50622022118285,7561.22911558669,0.0,1.0
2025-02-13,8.69,8.715,8.63,8.63,36708,8.67594527254448,8.70090483892119,8.61604231324037,8.61604231324037,36767.4656742557,0.0,1.0
2025-02-14,8.8,8.84,8.76,8.76,53914,8.785767364602,8.82570267080474,8.74583205839927,8.74583205839927,54001.3387915937,0.0,1.0
2025-02-18,8.99,8.99,8.8541,8.89,117764,8.975460069065,8.975460069065,8.8397798662412,8.87562180355816,117954.773555166,0.0,1.0
2025-02-19,8.85,8.93,8.81,8.93,22775,8.83568649735542,8.9155571097609,8.79575119115269,8.9155571097609,22811.8947022767,0.0,1.0
2025-02-20,8.86,8.9,8.83,8.83,53190,8.84567032390611,8.88560563010884,8.81571884425405,8.81571884425405,53276.1659369527,0.0,1.0
2025-02-21,8.82,8.87,8.776,8.84,88826,8.80573501770337,8.85565415045679,8.76180618088036,8.82570267080474,88969.8950087566,0.0,1.0
2025-02-24,8.93,8.97,8.9,8.96,99543,8.9155571097609,8.95549241596363,8.88560563010884,8.94550858941295,99704.25617338,0.0,1.0
2025-02-25,9.05,9.05,8.97,8.97,22356,9.0353630283691,9.0353630283691,8.95549241596363,8.95549241596363,22392.2159369527,0.0,1.0
2025-02-26,9.05,9.1208,9.04,9.07,101199,9.0353630283691,9.10604852034795,9.02537920181842,9.05533068147047,101362.938835377,0.0,1.0
2025-02-27,9.0,9.06,9.0,9.0,62637,8.98544389561568,9.04534685491979,8.98544389561568,8.98544389561568,62738.4697460596,0.0,1.0
2025-02-28,9.04,9.08,8.98,9.05,13275,9.02537920181842,9.06531450802116,8.96547624251432,9.0353630283691,13296.5050350263,0.0,1.0
2025-03-03,9.23,9.3,9.16,9.16,69458,9.21507190628142,9.28495869213621,9.14518512042663,9.14518512042663,69570.5195271453,0.0,1.0
2025-03-04,9.27,9.2932,9.14,9.26,87683,9.25500721248415,9.27816969008174,9.12521746732526,9.24502338593347,87825.0433887916,0.0,1.0
2025-03-05,9.65,9.65,9.36,9.36,61030,9.63439262141015,9.63439262141015,9.34486165144031,9.34486165144031,61128.8664623468,0.0,1.0
2025-03-06,10.04,10.06,9.72,9.77,94590,10.0237618568868,10.0437295099882,9.70427940726494,9.75419854001836,94743.2324868654,0.0,1.0
2025-03-07,10.15,10.155,9.99,10.07,98195,10.1335839489444,10.1385758622197,9.97384272413341,10.0537133365389,98354.072460595,0.0,1.0
2025-03-10,9.82,10.09,9.8,10.05,43700,9.80411767277178,10.0736809896403,9.78415001967041,10.0337456834375,43770.792469352,0.0,1.0
2025-03-11,9.81,9.96,9.785,9.96,23212,9.7941338462211,9.94389124448136,9.76917427984439,9.94389124448136,23249.6026269702,0.0,1.0
2025-03-12,9.94,9.97,9.85,9.85,78620,9.92392359137999,9.95387507103204,9.83406915242383,9.83406915242383,78747.3616462347,0.0,1.0
2025-03-13,9.93,9.97,9.83,9.88,21430,9.9139397648293,9.95387507103204,9.81410149932246,9.86402063207588,21464.715849387,0.0,1.0
2025-03-14,10.16,10.19,9.98,9.98,23649,10.143567775495,10.1735192551471,9.96385889758272,9.96385889758272,23687.3105516638,0.0,1.0
2025-03-17,10.49,10.52,10.22,10.22,91817,10.4730340516676,10.5029855313197,10.2034707347991,10.2034707347991,91965.7403239931,0.0,1.0
2025-03-18,10.63,10.65,10.56,10.59,39757,10.6128076233772,10.6327752764786,10.5429208375224,10.5728723171745,39821.4049474606,0.0,1.0
2025-03-19,10.62,10.65,10.55,10.61,20477,10.6028237968265,10.6327752764786,10.5329370109717,10.5928399702758,20510.1720227671,0.0,1.0
2025-03-20,10.42,10.5,10.36,10.39,125508,10.4031472658128,10.4830178782183,10.3432443065087,10.3731957861608,125711.318563923,0.0,1.0
2025-03-21,10.25,10.29,10.2276,10.27,45653,10.2334222144512,10.2733575206539,10.2110584429777,10.2533898675526,45726.9562609457,0.0,1.0
2025-03-24,10.29,10.3,10.25,10.27,77574,10.2733575206539,10.2833413472046,10.2334222144512,10.2533898675526,77699.6671628724,0.0,1.0
2025-03-25,10.32,10.5776,10.305,10.38,55771,10.303309000306,10.5604923722516,10.28833326048,10.3632119596101,55861.3470665498,0.0,1.0
2025-03-26,10.14,10.24,10.14,10.24,7442,10.1236001223937,10.2234383879005,10.1236001223937,10.2234383879005,7454.05577933448,0.0,1.0
2025-03-27,10.26,10.2811,10.163,10.25,14972,10.2434060410019,10.2644719150238,10.1465629234602,10.2334222144512,14996.2541155867,0.0,1.0
2025-03-28,10.07,10.18,10.07,10.18,21446,10.0537133365389,10.1635354285964,10.0537133365389,10.1635354285964,21480.7417688266,0.0,1.0
2025-03-31,9.81,9.83,9.71,9.81,50531,9.7941338462211,9.81410149932246,9.69429558071426,9.7941338462211,50612.8584500875,0.0,1.0
2025-04-01,9.82,9.8599,9.73,9.73,22404,9.80411767277178,9.84395314070901,9.71426323381562,9.71426323381562,22440.2936952715,0.0,1.0
2025-04-02,9.83,9.8481,9.74,9.74,6114,9.81410149932246,9.8321722253792,9.72424706036631,9.72424706036631,6123.90446584939,0.0,1.0
2025-04-03,9.76,9.845,9.71,9.71,24475,9.74421471346768,9.82907723914849,9.69429558071426,9.69429558071426,24514.648642732,0.0,1.0
2025-04-04,9.16,9.71,9.12,9.56,30871,9.14518512042663,9.69429558071426,9.10524981422389,9.54453818245399,30921.009938704,0.0,1.0
2025-04-07,8.88,8.99,8.8,8.99,12078,8.86563797700748,8.975460069065,8.785767364602,8.975460069065,12097.5659369527,0.0,1.0
2025-04-08,8.89,9.3167,8.86,9.02,46459,8.87562180355816,9.30163168247585,8.84567032390611,9.00541154871705,46534.2619527145,0.0,1.0
2025-04-09,9.61,9.75,8.88,8.88,72097,9.59445731520741,9.73423088691699,8.86563797700748,8.86563797700748,72213.794614711,0.0,1.0
2025-04-10,9.33,9.46,9.195,9.46,36334,9.31491017178826,9.44469991694715,9.18012851335402,9.44469991694715,36392.8598073555,0.0,1.0
2025-04-11,9.53,9.665,9.37,9.43,19798,9.51458670280194,9.64936836123618,9.354845477991,9.4147484372951,19830.0720665499,0.0,1.0
2025-04-14,9.67,9.79,9.58,9.58,10937,9.65436027451152,9.77416619311973,9.56450583555536,9.56450583555536,10954.7175569177,0.0,1.0
2025-04-15,9.89,9.9885,9.7578,9.83,5258,9.87400445862657,9.97234515015081,9.74201827162652,9.81410149932246,5266.51777583187,0.0,1.0
2025-04-16,9.96,10.0699,9.87,9.87,12969,9.94389124448136,10.0536134982734,9.8540368055252,9.8540368055252,12990.0093257443,0.0,1.0
2025-04-17,9.97,10.07,9.96,9.97,2859,9.95387507103204,10.0537133365389,9.94389124448136,9.95387507103204,2863.6314798599,0.0,1.0
2025-04-21,9.9,10.01,9.81,9.97,9558,9.88398828517725,9.99381037723478,9.7941338462211,9.95387507103204,9573.48362521892,0.0,1.0
2025-04-22,10.105,10.12,10.015,10.04,41209,10.0886567294663,10.1036324692923,9.99880229051012,10.0237618568868,41275.7571366024,0.0,1.0
2025-04-23,10.12,10.318,10.12,10.19,3081,10.1036324692923,10.3013122349958,10.1036324692923,10.1735192551471,3085.99111208406,0.0,1.0
2025-04-24,10.25,10.25,10.11,10.11,7023,10.2334222144512,10.2334222144512,10.0936486427416,10.0936486427416,7034.3770140105,0.0,1.0
2025-04-25,10.36,10.403,10.22,10.22,20315,10.3432443065087,10.3861747606767,10.2034707347991,10.2034707347991,20347.9095884414,0.0,1.0
2025-04-28,10.49,10.516,10.38,10.38,3887,10.4730340516676,10.4989920006994,10.3632119596101,10.3632119596101,3893.29680385289,0.0,1.0
2025-04-29,10.45,10.48,10.351,10.48,12629,10.4330987454649,10.4630502251169,10.3342588626131,10.4630502251169,12649.4585376532,0.0,1.0
2025-04-30,10.49,10.49,10.3,10.36,9469,10.4730340516676,10.4730340516676,10.2833413472046,10.3432443065087,9484.33944833626,0.0,1.0
2025-05-01,10.63,10.6499,10.58,10.58,2935,10.6128076233772,10.6326754382131,10.5628884906238,10.5628884906238,2939.7545971979,0.0,1.0
2025-05-02,10.778,10.778,10.64,10.69,7983,10.7605682563273,10.7605682563273,10.6227914499279,10.6727105826813,7995.9321803853,0.0,1.0
2025-05-05,10.87,10.9,10.78,10.87,80093,10.8524194605936,10.8823709402457,10.7625650216375,10.8524194605936,80222.7478546411,0.0,1.0
2025-05-06,10.87,10.92,10.8179,10.87,15127,10.8524194605936,10.902338593347,10.8004037242645,10.8524194605936,15151.5052101576,0.0,1.0
2025-05-07,10.86,10.91,10.83,10.91,8120,10.8424356340429,10.8923547667963,10.8124841543909,10.8923547667963,8133.15411558671,0.0,1.0
2025-05-08,10.983,11.0,10.8601,10.92,8839,10.9652367006163,10.9822092057525,10.8425354723084,10.902338593347,8853.31887040283,0.0,1.0
2025-05-09,10.97,11.0,10.949,11.0,16069,10.9522577261005,10.9822092057525,10.931291690344,10.9822092057525,16095.0312171628,0.0,1.0
2025-05-12,10.84,10.96,10.84,10.96,35701,10.8224679809416,10.9422738995498,10.8224679809416,10.9422738995498,35758.834369527,0.0,1.0
2025-05-13,10.95,10.99,10.82,10.84,6187,10.9322900729991,10.9722253792018,10.8025003278402,10.8224679809416,6197.02272329246,0.0,1.0
2025-05-14,10.8717,11.0,10.87,11.0,32464,10.8541167111072,10.9822092057525,10.8524194605936,10.9822092057525,32516.5905429073,0.0,1.0
2025-05-15,10.88,10.9839,10.8201,10.94,46791,10.8624032871443,10.9661352450059,10.8026001661057,10.9223062464484,46866.7997810858,0.0,1.0
2025-05-16,10.89,10.985,10.87,10.89,88975,10.872387113695,10.9672334659265,10.8524194605936,10.872387113695,89119.1363835375,0.0,1.0
2025-05-19,10.98,11.0,10.829,10.87,62873,10.9622415526511,10.9822092057525,10.8114857717358,10.8524194605936,62974.8520577935,0.0,1.0
2025-05-20,11.14,11.2268,11.0,11.03,60316,11.1219827774621,11.208642391922,10.9822092057525,11.0121606854046,60413.7098073554,0.0,1.0
2025-05-21,11.27,11.4,11.11,11.17,18843,11.251772522621,11.3815622677799,11.09203129781,11.1519342571141,18873.525,0.0,1.0
2025-05-22,11.25,11.2892,11.1432,11.25,10696,11.2318048695196,11.2709414695983,11.1251776019583,11.2318048695196,10713.327145359,0.0,1.0
2025-05-23,11.15,11.1999,11.04,11.04,15036,11.1319666040128,11.1817858985007,11.0221445119552,11.0221445119552,15060.357793345,0.0,1.0
2025-05-27,11.42,11.44,11.35,11.4,8601,11.42,11.44,11.35,11.4,8601,0.0185,1.0
2025-05-28,11.38,11.4899,11.34,11.38,11951,11.38,11.4899,11.34,11.38,11951,0.0,1.0
2025-05-29,11.58,11.72,11.5,11.5,14263,11.58,11.72,11.5,11.5,14263,0.0,1.0
2025-05-30,11.59,11.63,11.4714,11.57,21996,11.59,11.63,11.4714,11.57,21996,0.0,1.0
2025-06-02,11.7,11.75,11.54,11.54,12824,11.7,11.75,11.54,11.54,12824,0.0,1.0
2025-06-03,11.66,11.7,11.61,11.61,13841,11.66,11.7,11.61,11.61,13841,0.0,1.0
2025-06-04,11.9,11.9,11.74,11.75,32529,11.9,11.9,11.74,11.75,32529,0.0,1.0
2025-06-05,12.01,12.04,11.97,12.01,55200,12.01,12.04,11.97,12.01,55200,0.0,1.0
2025-06-06,11.97,12.0606,11.9101,12.01,42240,11.97,12.0606,11.9101,12.01,42240,0.0,1.0
2025-06-09,11.73,11.879,11.5601,11.68,24745,11.73,11.879,11.5601,11.68,24745,0.0,1.0
2025-06-10,11.83,11.8499,11.77,11.77,6611,11.83,11.8499,11.77,11.77,6611,0.0,1.0
2025-06-11,11.8,11.8601,11.7789,11.81,12993,11.8,11.8601,11.7789,11.81,12993,0.0,1.0
2025-06-12,11.85,11.93,11.84,11.93,9145,11.85,11.93,11.84,11.93,9145,0.0,1.0
2025-06-13,11.63,11.6812,11.5985,11.61,12944,11.63,11.6812,11.5985,11.61,12944,0.0,1.0
2025-06-16,11.71,11.9,11.66,11.72,11287,11.71,11.9,11.66,11.72,11287,0.0,1.0
2025-06-17,11.655,11.8,11.645,11.73,4781,11.655,11.8,11.645,11.73,4781,0.0,1.0
2025-06-18,11.61,11.8,11.61,11.69,11319,11.61,11.8,11.61,11.69,11319,0.0,1.0
2025-06-20,11.37,11.7,11.35,11.62,19743,11.37,11.7,11.35,11.62,19743,0.0,1.0
2025-06-23,11.33,11.53,11.23,11.26,74120,11.33,11.53,11.23,11.26,74120,0.0,1.0
2025-06-24,11.52,11.561,11.39,11.39,33854,11.52,11.561,11.39,11.39,33854,0.0,1.0
2025-06-25,11.539,11.66,11.43,11.49,21109,11.539,11.66,11.43,11.49,21109,0.0,1.0
2025-06-26,11.6593,11.732,11.645,11.645,2421,11.6593,11.732,11.645,11.645,2421,0.0,1.0
2025-06-27,11.82,11.8867,11.73,11.77,31597,11.82,11.8867,11.73,11.77,31597,0.0,1.0
2025-06-30,11.94,11.96,11.76,11.76,13787,11.94,11.96,11.76,11.76,13787,0.0,1.0
2025-07-01,11.96,11.97,11.929,11.97,9381,11.96,11.97,11.929,11.97,9381,0.0,1.0
2025-07-02,11.84,11.99,11.84,11.88,4483,11.84,11.99,11.84,11.88,4483,0.0,1.0
2025-07-03,11.99,12.01,11.87,11.87,7196,11.99,12.01,11.87,11.87,7196,0.0,1.0
2025-07-07,12.02,12.05,11.96,11.96,13267,12.02,12.05,11.96,11.96,13267,0.0,1.0
2025-07-08,12.06,12.09,12.02,12.04,5099,12.06,12.09,12.02,12.04,5099,0.0,1.0
2025-07-09,12.1823,12.22,12.095,12.095,8996,12.1823,12.22,12.095,12.095,8996,0.0,1.0
2025-07-10,12.37,12.47,12.2,12.2,4208,12.37,12.47,12.2,12.2,4208,0.0,1.0
2025-07-11,12.25,12.3841,12.25,12.37,9419,12.25,12.3841,12.25,12.37,9419,0.0,1.0
2025-07-14,12.13,12.3434,12.13,12.25,5620,12.13,12.3434,12.13,12.25,5620,0.0,1.0
2025-07-15,12.1264,12.1882,12.1,12.12,4055,12.1264,12.1882,12.1,12.12,4055,0.0,1.0
2025-07-16,12.02,12.13,12.01,12.13,10069,12.02,12.13,12.01,12.13,10069,0.0,1.0
2025-07-17,11.89,11.991,11.8753,11.9,21510,11.89,11.991,11.8753,11.9,21510,0.0,1.0
2025-07-18,12.007,12.03,11.93,11.93,19520,12.007,12.03,11.93,11.93,19520,0.0,1.0
2025-07-21,12.0,12.29,12.0,12.17,41200,12.0,12.29,12.0,12.17,41200,0.0,1.0
2025-07-22,12.005,12.2047,11.9,12.0,46567,12.005,12.2047,11.9,12.0,46567,0.0,1.0
2025-07-23,12.17,12.17,11.95,11.95,12152,12.17,12.17,11.95,11.95,12152,0.0,1.0
2025-07-24,12.14,12.29,12.14,12.15,14856,12.14,12.29,12.14,12.15,14856,0.0,1.0
2025-07-25,12.1591,12.16,12.0613,12.15,4318,12.1591,12.16,12.0613,12.15,4318,0.0,1.0
2025-07-28,12.01,12.0738,12.01,12.03,10514,12.01,12.0738,12.01,12.03,10514,0.0,1.0
2025-07-29,11.95,12.06,11.95,12.01,6161,11.95,12.06,11.95,12.01,6161,0.0,1.0
2025-07-30,11.82,11.89,11.81,11.89,11989,11.82,11.89,11.81,11.89,11989,0.0,1.0
2025-07-31,11.7601,11.82,11.76,11.82,3727,11.7601,11.82,11.76,11.82,3727,0.0,1.0
2025-08-01,11.46,11.73,11.39,11.73,20492,11.46,11.73,11.39,11.73,20492,0.0,1.0
2025-08-04,11.54,11.62,11.5,11.62,30135,11.54,11.62,11.5,11.62,30135,0.0,1.0
2025-08-05,11.5715,11.68,11.5201,11.55,7036,11.5715,11.68,11.5201,11.55,7036,0.0,1.0
2025-08-06,11.76,11.82,11.6103,11.65,6391,11.76,11.82,11.6103,11.65,6391,0.0,1.0
2025-08-07,11.91,12.06,11.7965,11.86,6574,11.91,12.06,11.7965,11.86,6574,0.0,1.0
2025-08-08,11.98,12.82,11.915,11.95,11465,11.98,12.82,11.915,11.95,11465,0.0,1.0
2025-08-11,11.94,12.0332,11.8963,11.93,7585,11.94,12.0332,11.8963,11.93,7585,0.0,1.0
2025-08-12,11.8777,11.94,11.8777,11.89,18821,11.8777,11.94,11.8777,11.89,18821,0.0,1.0
2025-08-13,11.89,11.95,11.86,11.88,17672,11.89,11.95,11.86,11.88,17672,0.0,1.0
2025-08-14,11.85,11.89,11.7803,11.83,20028,11.85,11.89,11.7803,11.83,20028,0.0,1.0
2025-08-15,11.89,11.9422,11.79,11.93,25745,11.89,11.9422,11.79,11.93,25745,0.0,1.0
2025-08-18,11.78,11.85,11.73,11.85,1437,11.78,11.85,11.73,11.85,1437,0.0,1.0
2025-08-19,11.8,11.885,11.74,11.83,4229,11.8,11.885,11.74,11.83,4229,0.0,1.0
2025-08-20,11.67,11.82,11.6601,11.8,20237,11.67,11.82,11.6601,11.8,20237,0.0,1.0
2025-08-21,11.57,11.755,11.55,11.58,5240,11.57,11.755,11.55,11.58,5240,0.0,1.0
2025-08-22,11.65,11.7,11.58,11.58,11755,11.65,11.7,11.58,11.58,11755,0.0,1.0
2025-08-25,11.69,11.7715,11.58,11.63,20224,11.69,11.7715,11.58,11.63,20224,0.0,1.0
2025-08-26,11.81,11.9,11.745,11.83,34269,11.81,11.9,11.745,11.83,34269,0.0,1.0
2025-08-27,11.67,11.8,11.65,11.8,14510,11.67,11.8,11.65,11.8,14510,0.0,1.0
2025-08-28,11.715,11.7571,11.67,11.67,11242,11.715,11.7571,11.67,11.67,11242,0.0,1.0
2025-08-29,11.67,11.8079,11.625,11.64,10804,11.67,11.8079,11.625,11.64,10804,0.0,1.0
2025-09-02,11.49,11.68,11.46,11.54,12808,11.49,11.68,11.46,11.54,12808,0.0,1.0
2025-09-03,11.37,11.45,11.31,11.45,5025,11.37,11.45,11.31,11.45,5025,0.0,1.0
2025-09-04,11.34,11.49,11.32,11.36,8036,11.34,11.49,11.32,11.36,8036,0.0,1.0
2025-09-05,11.36,11.43,11.28,11.43,8064,11.36,11.43,11.28,11.43,8064,0.0,1.0
2025-09-08,11.565,11.565,11.3,11.48,2990,11.565,11.565,11.3,11.48,2990,0.0,1.0
2025-09-09,11.51,11.785,11.46,11.57,5640,11.51,11.785,11.46,11.57,5640,0.0,1.0
2025-09-10,11.45,11.5057,11.39,11.5,3558,11.45,11.5057,11.39,11.5,3558,0.0,1.0
2025-09-11,11.54,11.59,11.455,11.51,3670,11.54,11.59,11.455,11.51,3670,0.0,1.0
2025-09-12,11.5,11.5475,11.4,11.4,5739,11.5,11.5475,11.4,11.4,5739,0.0,1.0
2025-09-15,11.59,11.6,11.45,11.57,4180,11.59,11.6,11.45,11.57,4180,0.0,1.0
2025-09-16,11.66,11.66,11.59,11.6,13439,11.66,11.66,11.59,11.6,13439,0.0,1.0
2025-09-17,11.54,11.65,11.54,11.59,3963,11.54,11.65,11.54,11.59,3963,0.0,1.0
2025-09-18,11.7111,11.7111,11.5643,11.5643,671,11.7111,11.7111,11.5643,11.5643,671,0.0,1.0
2025-09-19,11.59,11.7237,11.59,11.64,10046,11.59,11.7237,11.59,11.64,10046,0.0,1.0
2025-09-22,11.58,11.7021,11.46,11.62,21923,11.58,11.7021,11.46,11.62,21923,0.0,1.0
2025-09-23,11.62,11.65,11.53,11.53,17604,11.62,11.65,11.53,11.53,17604,0.0,1.0
2025-09-24,11.615,11.63,11.615,11.63,9636,11.615,11.63,11.615,11.63,9636,0.0,1.0
2025-09-25,11.36,11.53,11.36,11.53,6168,11.36,11.53,11.36,11.53,6168,0.0,1.0
2025-09-26,11.36,11.6503,11.36,11.43,7495,11.36,11.6503,11.36,11.43,7495,0.0,1.0
2025-09-29,11.42,11.42,11.31,11.31,14879,11.42,11.42,11.31,11.31,14879,0.0,1.0
2025-09-30,11.56,11.56,11.46,11.51,1173,11.56,11.56,11.46,11.51,1173,0.0,1.0
2025-10-01,11.7856,11.896,11.58,11.58,4242,11.7856,11.896,11.58,11.58,4242,0.0,1.0
2025-10-02,11.78,11.82,11.7538,11.8,6843,11.78,11.82,11.7538,11.8,6843,0.0,1.0
2025-10-03,11.76,11.8187,11.66,11.8,7018,11.76,11.8187,11.66,11.8,7018,0.0,1.0
2025-10-06,11.7833,11.83,11.74,11.83,3438,11.7833,11.83,11.74,11.83,3438,0.0,1.0
2025-10-07,11.7,11.74,11.67,11.67,3021,11.7,11.74,11.67,11.67,3021,0.0,1.0
2025-10-08,11.8,11.8,11.67,11.75,3564,11.8,11.8,11.67,11.75,3564,0.0,1.0
2025-10-09,11.71,11.73,11.6855,11.73,7346,11.71,11.73,11.6855,11.73,7346,0.0,1.0
2025-10-10,11.41,11.83,11.32,11.83,14558,11.41,11.83,11.32,11.83,14558,0.0,1.0
2025-10-13,11.39,11.64,11.36,11.5224,4770,11.39,11.64,11.36,11.5224,4770,0.0,1.0
2025-10-14,11.4515,11.5726,11.28,11.28,2797,11.4515,11.5726,11.28,11.28,2797,0.0,1.0
2025-10-15,11.29,11.4802,11.28,11.28,8686,11.29,11.4802,11.28,11.28,8686,0.0,1.0
2025-10-16,11.33,11.3767,11.33,11.33,1387,11.33,11.3767,11.33,11.33,1387,0.0,1.0
2025-10-17,11.1,11.345,11.1,11.33,7632,11.1,11.345,11.1,11.33,7632,0.0,1.0
2025-10-20,11.11,11.27,11.11,11.13,2000,11.11,11.27,11.11,11.13,2000,0.0,1.0
2025-10-21,11.21,11.21,11.16,11.16,10033,11.21,11.21,11.16,11.16,10033,0.0,1.0
2025-10-22,11.12,11.24,11.1,11.11,15275,11.12,11.24,11.1,11.11,15275,0.0,1.0
2025-10-23,11.23,11.23,11.055,11.1,67042,11.23,11.23,11.055,11.1,67042,0.0,1.0
2025-10-24,11.25,11.4384,11.23,11.23,8662,11.25,11.4384,11.23,11.23,8662,0.0,1.0
2025-10-27,11.24,11.245,11.18,11.18,8608,11.24,11.245,11.18,11.18,8608,0.0,1.0
2025-10-28,11.31,11.43,11.15,11.15,8898,11.31,11.43,11.15,11.15,8898,0.0,1.0
2025-10-29,11.12,11.25,11.1,11.24,10314,11.12,11.25,11.1,11.24,10314,0.0,1.0
2025-10-30,11.26,11.52,11.1,11.1,19087,11.26,11.52,11.1,11.1,19087,0.0,1.0
2025-10-31,11.27,11.27,11.15,11.2,6943,11.27,11.27,11.15,11.2,6943,0.0,1.0
2025-11-03,11.13,11.3323,11.12,11.29,7026,11.13,11.3323,11.12,11.29,7026,0.0,1.0
2025-11-04,10.81,10.99,10.755,10.99,9836,10.81,10.99,10.755,10.99,9836,0.0,1.0
2025-11-05,10.85,10.9,10.8,10.85,6911,10.85,10.9,10.8,10.85,6911,0.0,1.0
2025-11-06,10.57,10.68,10.57,10.68,8243,10.57,10.68,10.57,10.68,8243,0.0,1.0
2025-11-07,10.54,10.7234,10.1,10.47,18700,10.54,10.7234,10.1,10.47,18700,0.0,1.0
2025-11-10,10.65,10.775,10.45,10.63,124783,10.65,10.775,10.45,10.63,124783,0.0,1.0
2025-11-11,10.73,10.8125,10.61,10.64,7550,10.73,10.8125,10.61,10.64,7550,0.0,1.0
2025-11-12,10.84,10.92,10.69,10.69,2570,10.84,10.92,10.69,10.69,2570,0.0,1.0
2025-11-13,10.71,10.8677,10.71,10.77,9033,10.71,10.8677,10.71,10.77,9033,0.0,1.0
2025-11-14,10.6,10.6295,10.58,10.58,2751,10.6,10.6295,10.58,10.58,2751,0.0,1.0
2025-11-17,10.63,10.76,10.53,10.53,22216,10.63,10.76,10.53,10.53,22216,0.0,1.0
2025-11-18,10.6,10.6999,10.52,10.6,3442,10.6,10.6999,10.52,10.6,3442,0.0,1.0
2025-11-19,10.3901,10.63,10.38,10.55,8826,10.3901,10.63,10.38,10.55,8826,0.0,1.0
2025-11-20,10.48,10.52,10.44,10.49,14287,10.48,10.52,10.44,10.49,14287,0.0,1.0
2025-11-21,10.58,10.68,10.5,10.68,16052,10.58,10.68,10.5,10.68,16052,0.0,1.0
2025-11-24,10.59,10.59,10.56,10.58,6353,10.59,10.59,10.56,10.58,6353,0.0,1.0
2025-11-25,10.7,10.7441,10.68,10.68,10136,10.7,10.7441,10.68,10.68,10136,0.0,1.0
2025-11-26,10.77,10.9,10.6,10.62,12394,10.77,10.9,10.6,10.62,12394,0.0,1.0